1605639600000|2020-11-17 19:00:00|18|14|18|14|18|14|18|14|0
1605700800000|2020-11-18 12:00:00|19|15|19|15|19|15|19|15|0
1605783600000|2020-11-19 11:00:00|18|14|18|14|18|14|17|13|0
1606309200000|2020-11-25 13:00:00|19|15|21|17|21|17|19|15|0
1606312800000|2020-11-25 14:00:00|21.5|17.5|30|26|30|26|21.5|17.5|0
1606316400000|2020-11-25 15:00:00|30.5|26.5|31|27|31|27|30|26|0
1606323600000|2020-11-25 17:00:00|31.5|27.5|32|28|32|28|31|27|0
1606327200000|2020-11-25 18:00:00|32.5|28.5|32.5|28.5|32.5|28.5|32.5|28.5|0
1606334400000|2020-11-25 20:00:00|33|29|38|34|38|34|33|29|0
1606338000000|2020-11-25 21:00:00|38.5|34.5|38|34|40|36|37|33|0
1606359600000|2020-11-26 03:00:00|39|35|39|35|39|35|39|35|0
1606366800000|2020-11-26 05:00:00|39.5|35.5|39.5|35.5|39.5|35.5|39.5|35.5|0
1606374000000|2020-11-26 07:00:00|39|35|38.5|34.5|39|35|38.5|34.5|0
1606377600000|2020-11-26 08:00:00|39|35|35|31|39|35|35|31|0
1606381200000|2020-11-26 09:00:00|36|32|36|32|36|32|36|32|0
1606392000000|2020-11-26 12:00:00|37|33|37|33|37|33|37|33|0
1606406400000|2020-11-26 16:00:00|37.5|33.5|37.5|33.5|37.5|33.5|37.5|33.5|0
1606496400000|2020-11-27 17:00:00|37|33|31.5|27.5|37|33|31.5|27.5|0
1606507200000|2020-11-27 20:00:00|32|28|32|28|32|28|32|28|0
1606842000000|2020-12-01 17:00:00|34|30|34|30|34|30|34|30|0
1606845600000|2020-12-01 18:00:00|34.5|30.5|34.5|30.5|34.5|30.5|34.5|30.5|0
1606888800000|2020-12-02 06:00:00|35|31|35|31|35|31|35|31|0
1606899600000|2020-12-02 09:00:00|34.5|30.5|35|31|35|31|34.5|30.5|0
1606906800000|2020-12-02 11:00:00|35.5|31.5|35.5|31.5|35.5|31.5|35.5|31.5|0
1606978800000|2020-12-03 07:00:00|36|32|36|32|36|32|36|32|0
1607004000000|2020-12-03 14:00:00|35.5|31.5|35.5|31.5|35.5|31.5|35.5|31.5|0
1607014800000|2020-12-03 17:00:00|36|32|36|32|36|32|36|32|0
1607029200000|2020-12-03 21:00:00|36.5|32.5|37|33|37|33|36.5|32.5|0
1607061600000|2020-12-04 06:00:00|37.5|33.5|37.5|33.5|37.5|33.5|37.5|33.5|0
1607065200000|2020-12-04 07:00:00|37|33|37|33|37|33|37|33|0
1607108400000|2020-12-04 19:00:00|36.5|32.5|36.5|32.5|36.5|32.5|36.5|32.5|0
1607338800000|2020-12-07 11:00:00|37.5|33.5|37|33|37.5|33.5|36.5|32.5|0
1607349600000|2020-12-07 14:00:00|37.5|33.5|37.5|33.5|37.5|33.5|37.5|33.5|0
1607360400000|2020-12-07 17:00:00|38|34|38|34|38|34|38|34|0
1607407200000|2020-12-08 06:00:00|38.5|34.5|39.5|35.5|39.5|35.5|38.5|34.5|0
1607425200000|2020-12-08 11:00:00|40|36|40|36|40|36|40|36|0
1607446800000|2020-12-08 17:00:00|39.5|35.5|39.5|35.5|39.5|35.5|39.5|35.5|0
1607454000000|2020-12-08 19:00:00|39|35|39.5|35.5|39.5|35.5|39|35|0
1607464800000|2020-12-08 22:00:00|40|36|40|36|40|36|40|36|0
1607468400000|2020-12-08 23:00:00|40.5|36.5|40.5|36.5|40.5|36.5|40.5|36.5|0
1607511600000|2020-12-09 11:00:00|41|37|42|38|43|39|41|37|0
1607515200000|2020-12-09 12:00:00|43|39|44|40|45|41|43|39|0
1607526000000|2020-12-09 15:00:00|43.5|39.5|43|39|43.5|39.5|43|39|0
1607533200000|2020-12-09 17:00:00|44|40|44.5|40.5|44.5|40.5|44|40|0
1607544000000|2020-12-09 20:00:00|44|40|45|41|45|41|44|40|0
1607547600000|2020-12-09 21:00:00|45.5|41.5|45.5|41.5|45.5|41.5|45.5|41.5|0
1607551200000|2020-12-09 22:00:00|46|42|46|42|46|42|46|42|0
1607554800000|2020-12-09 23:00:00|46.5|42.5|46.5|42.5|46.5|42.5|46.5|42.5|0
1607558400000|2020-12-10 00:00:00|47.5|43.5|47.5|43.5|47.5|43.5|47.5|43.5|0
1607583600000|2020-12-10 07:00:00|47|43|47|43|47|43|47|43|0
1607587200000|2020-12-10 08:00:00|47.5|43.5|47.5|43.5|47.5|43.5|47.5|43.5|0
1607590800000|2020-12-10 09:00:00|48|44|47.5|43.5|48|44|47.5|43.5|0
1607594400000|2020-12-10 10:00:00|47|43|42|38|47|43|42|38|0
1607601600000|2020-12-10 12:00:00|42.5|38.5|43|39|43|39|42.5|38.5|0
1607612400000|2020-12-10 15:00:00|48|44|48|42|49|44|48|42|0
1607616000000|2020-12-10 16:00:00|49|43|49|43|51|45|48.5|42.5|0
1607619600000|2020-12-10 17:00:00|48|42|51|45|51|45|48|42|0
1607626800000|2020-12-10 19:00:00|53|47|56|50|56|50|53|47|0
1607630400000|2020-12-10 20:00:00|54|48|56|50|56|50|54|48|0
1607634000000|2020-12-10 21:00:00|57|51|57|51|57.5|51.5|55.5|49.5|0
1607637600000|2020-12-10 22:00:00|56|50|56.5|50.5|57.5|51.5|55.5|49.5|0
1607641200000|2020-12-10 23:00:00|57.5|51.5|59.5|53.5|59.5|53.5|57.5|51.5|0
1607644800000|2020-12-11 00:00:00|60|54|60|54|60.5|54.5|59.5|53.5|0
1607648400000|2020-12-11 01:00:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1607666400000|2020-12-11 06:00:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1607670000000|2020-12-11 07:00:00|60|54|60|54|60|54|60|54|0
1607673600000|2020-12-11 08:00:00|61|55|62|56|62.5|56.5|61|55|0
1607680800000|2020-12-11 10:00:00|61|55|60|54|61|55|60|54|0
1607684400000|2020-12-11 11:00:00|59.5|53.5|60|54|60|54|59.5|53.5|0
1607688000000|2020-12-11 12:00:00|60.5|54.5|60|54|60.5|54.5|60|54|0
1607713200000|2020-12-11 19:00:00|59|53|59|53|59|53|59|53|0
1607940000000|2020-12-14 10:00:00|61|55|60|54|61|55|60|54|0
1607961600000|2020-12-14 16:00:00|59|53|59|53|59|53|59|53|0
1607965200000|2020-12-14 17:00:00|58|52|58|52|58|52|58|52|0
1607972400000|2020-12-14 19:00:00|59|53|59|53|59|53|59|53|0
1607994000000|2020-12-15 01:00:00|58.5|52.5|58.5|52.5|58.5|52.5|58.5|52.5|0
1608055200000|2020-12-15 18:00:00|60|54|60|54|60|54|60|54|0
1608058800000|2020-12-15 19:00:00|61|55|61|55|61|55|61|55|0
1608076800000|2020-12-16 00:00:00|62|56|62.5|56.5|62.5|56.5|62|56|0
1608098400000|2020-12-16 06:00:00|63|57|63|57|63|57|63|57|0
1608105600000|2020-12-16 08:00:00|64|58|65|59|65|59|64|58|0
1608109200000|2020-12-16 09:00:00|66|60|67.5|61.5|67.5|61.5|66|60|0
1608112800000|2020-12-16 10:00:00|66.5|60.5|65.5|59.5|66.5|60.5|65.5|59.5|0
1608116400000|2020-12-16 11:00:00|65|59|66|60|66|60|65|59|0
1608123600000|2020-12-16 13:00:00|65.5|59.5|66|60|66|60|65.5|59.5|0
1608130800000|2020-12-16 15:00:00|65|59|65|59|65|59|65|59|0
1608159600000|2020-12-16 23:00:00|64.5|58.5|64.5|58.5|64.5|58.5|64.5|58.5|0
1608184800000|2020-12-17 06:00:00|64|58|64|58|64|58|64|58|0
1608210000000|2020-12-17 13:00:00|62.5|56.5|60|54|62.5|56.5|60|54|0
1608213600000|2020-12-17 14:00:00|59|53|61|55|61|55|58.5|52.5|0
1608246000000|2020-12-17 23:00:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1608300000000|2020-12-18 14:00:00|61|55|61|55|61|55|61|55|0
1608573600000|2020-12-21 18:00:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1608616800000|2020-12-22 06:00:00|59|53|59|53|59|53|59|53|0
1608717600000|2020-12-23 10:00:00|59.5|53.5|60|54|60|54|59.5|53.5|0
1609149600000|2020-12-28 10:00:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1609311600000|2020-12-30 07:00:00|60|54|60|54|60|54|60|54|0
1609315200000|2020-12-30 08:00:00|59|53|59|53|59|53|59|53|0
1609318800000|2020-12-30 09:00:00|58.5|52.5|58.5|52.5|58.5|52.5|58.5|52.5|0
1609423200000|2020-12-31 14:00:00|58|52|58|52|58|52|58|52|0
1609844400000|2021-01-05 11:00:00|57.5|51.5|57.5|51.5|57.5|51.5|57.5|51.5|0
1609912800000|2021-01-06 06:00:00|57|51|57|51|57|51|57|51|0
1610017200000|2021-01-07 11:00:00|58|52|58|52|58|52|58|52|0
1610118000000|2021-01-08 15:00:00|59|53|60|54|60|54|59|53|0
1610438400000|2021-01-12 08:00:00|59|53|59|53|59|53|59|53|0
1610632800000|2021-01-14 14:00:00|58|52|58.5|52.5|58.5|52.5|58|52|0
1611043200000|2021-01-19 08:00:00|59|53|59|53|59|53|59|53|0
1611252000000|2021-01-21 18:00:00|58|52|58|52|58|52|58|52|0
1611255600000|2021-01-21 19:00:00|59|53|59|53|59|53|59|53|0
1611586800000|2021-01-25 15:00:00|67.5|61.5|54.5|48.5|67.5|61.5|54.5|48.5|0
1611594000000|2021-01-25 17:00:00|55|49|55|49|55|49|55|49|0
1611597600000|2021-01-25 18:00:00|56|50|56|50|56|50|56|50|0
1611651600000|2021-01-26 09:00:00|57|51|57|51|57|51|57|51|0
1611655200000|2021-01-26 10:00:00|58|52|58|52|58|52|58|52|0
1611741600000|2021-01-27 10:00:00|57|51|56|50|57|51|56|50|0
1611817200000|2021-01-28 07:00:00|57|51|57|51|57|51|57|51|0
1611824400000|2021-01-28 09:00:00|56|50|56|50|56|50|56|50|0
1611849600000|2021-01-28 16:00:00|57|51|54|48|57|51|54|48|0
1611853200000|2021-01-28 17:00:00|52|46|51|45|52|46|50|44|0
1611856800000|2021-01-28 18:00:00|50|44|54|48|54|48|46|40|0
1611860400000|2021-01-28 19:00:00|53|47|51|45|54|48|51|45|0
1611864000000|2021-01-28 20:00:00|52|46|48|42|52|46|48|42|0
1611867600000|2021-01-28 21:00:00|49|43|49|43|51|45|49|43|0
1611871200000|2021-01-28 22:00:00|48.5|42.5|47|41|48.5|42.5|47|41|0
1611874800000|2021-01-28 23:00:00|46|40|46|40|46|40|46|40|0
1611878400000|2021-01-29 00:00:00|45.5|39.5|46|40|46|40|45.5|39.5|0
1611900000000|2021-01-29 06:00:00|45.5|39.5|47|41|47|41|45.5|39.5|0
1611903600000|2021-01-29 07:00:00|50|44|50|44|50|44|50|44|0
1611907200000|2021-01-29 08:00:00|51|45|51|45|52|46|51|45|0
1611921600000|2021-01-29 12:00:00|50|44|52|46|52|46|50|44|0
1611939600000|2021-01-29 17:00:00|53|47|53|47|53|47|53|47|0
1611943200000|2021-01-29 18:00:00|54|48|56|50|56|50|54|48|0
1611946800000|2021-01-29 19:00:00|55|49|56|50|56|50|55|49|0
1612170000000|2021-02-01 09:00:00|49|43|49|43|49|43|49|43|0
1612191600000|2021-02-01 15:00:00|48|42|45|39|48|42|45|39|0
1612195200000|2021-02-01 16:00:00|47|41|47|41|47|41|47|41|0
1612206000000|2021-02-01 19:00:00|46|40|46|40|46|40|46|40|0
1612209600000|2021-02-01 20:00:00|47|41|47|41|47|41|47|41|0
1612249200000|2021-02-02 07:00:00|48|42|48|42|48|42|48|42|0
1612252800000|2021-02-02 08:00:00|49|43|49|43|49|43|49|43|0
1612256400000|2021-02-02 09:00:00|50|44|50|44|50|44|50|44|0
1612270800000|2021-02-02 13:00:00|49|43|49|43|49|43|49|43|0
1612274400000|2021-02-02 14:00:00|50|44|50|44|50|44|50|44|0
1612278000000|2021-02-02 15:00:00|51|45|51|45|51|45|51|45|0
1612296000000|2021-02-02 20:00:00|52|46|52|46|52|46|52|46|0
1612346400000|2021-02-03 10:00:00|53|47|53|47|53|47|53|47|0
1612353600000|2021-02-03 12:00:00|53.5|47.5|53.5|47.5|53.5|47.5|53.5|47.5|0
1612364400000|2021-02-03 15:00:00|53|47|50|44|53|47|50|44|0
1612368000000|2021-02-03 16:00:00|49.5|43.5|50|44|50|44|49.5|43.5|0
1612371600000|2021-02-03 17:00:00|51|45|51|45|51|45|51|45|0
1612432800000|2021-02-04 10:00:00|50|44|50|44|50|44|50|44|0
1612465200000|2021-02-04 19:00:00|51|45|50|44|51|45|50|44|0
1612512000000|2021-02-05 08:00:00|51|45|51|45|51|45|51|45|0
1612533600000|2021-02-05 14:00:00|52|46|52|46|52|46|52|46|0
1612810800000|2021-02-08 19:00:00|53|47|53|47|53|47|53|47|0
1612850400000|2021-02-09 06:00:00|53.5|47.5|53.5|47.5|53.5|47.5|53.5|47.5|0
1612864800000|2021-02-09 10:00:00|54|48|54|48|54|48|54|48|0
1612872000000|2021-02-09 12:00:00|55|49|55|49|55|49|55|49|0
1612879200000|2021-02-09 14:00:00|55.5|49.5|56.5|50.5|56.5|50.5|55.5|49.5|0
1612882800000|2021-02-09 15:00:00|57.5|51.5|58.5|52.5|58.5|52.5|57.5|51.5|0
1612890000000|2021-02-09 17:00:00|58|52|58|52|58|52|58|52|0
1612969200000|2021-02-10 15:00:00|57|51|57|51|57|51|57|51|0
1612976400000|2021-02-10 17:00:00|57.5|51.5|56.5|50.5|57.5|51.5|56.5|50.5|0
1613059200000|2021-02-11 16:00:00|56|50|56|50|56|50|56|50|0
1613383200000|2021-02-15 10:00:00|57.5|51.5|57|51|57.5|51.5|56.5|50.5|0
1613419200000|2021-02-15 20:00:00|58|52|58|52|58|52|58|52|0
1613502000000|2021-02-16 19:00:00|57|51|57|51|57|51|57|51|0
1613509200000|2021-02-16 21:00:00|56.5|50.5|56.5|50.5|56.5|50.5|56.5|50.5|0
1613541600000|2021-02-17 06:00:00|57|51|57|51|57|51|57|51|0
1613696400000|2021-02-19 01:00:00|58|52|64.5|58.5|65.5|59.5|58|52|0
1613700000000|2021-02-19 02:00:00|65.5|59.5|67|61|67|61|65.5|59.5|0
1613703600000|2021-02-19 03:00:00|66|60|65|59|66|60|65|59|0
1613714400000|2021-02-19 06:00:00|64|58|63|57|64|58|63|57|0
1613728800000|2021-02-19 10:00:00|62|56|56|50|62|56|56|50|0
1613732400000|2021-02-19 11:00:00|55|49|53|47|55|49|52|46|0
1613736000000|2021-02-19 12:00:00|53.5|47.5|53.5|47.5|53.5|47.5|53.5|47.5|0
1613739600000|2021-02-19 13:00:00|54|48|54|48|54|48|54|48|0
1613761200000|2021-02-19 19:00:00|55|49|62|56|62|56|55|49|0
1613988000000|2021-02-22 10:00:00|62|56|62|56|62|56|62|56|0
1614006000000|2021-02-22 15:00:00|61.5|55.5|61.5|55.5|61.5|55.5|61.5|55.5|0
1614009600000|2021-02-22 16:00:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1614070800000|2021-02-23 09:00:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1614078000000|2021-02-23 11:00:00|59|53|59|53|59|53|59|53|0
1614092400000|2021-02-23 15:00:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1614110400000|2021-02-23 20:00:00|60|54|60|54|60|54|60|54|0
1614146400000|2021-02-24 06:00:00|59|53|59|53|59|53|59|53|0
1614193200000|2021-02-24 19:00:00|60|54|60|54|60|54|60|54|0
1614279600000|2021-02-25 19:00:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1614301200000|2021-02-26 01:00:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1614348000000|2021-02-26 14:00:00|59|53|59|53|59|53|59|53|0
1614607200000|2021-03-01 14:00:00|65.5|59.5|65|59|65.5|59.5|65|59|0
1614628800000|2021-03-01 20:00:00|66|60|66|60|66|60|66|60|0
1614661200000|2021-03-02 05:00:00|65.5|59.5|65.5|59.5|65.5|59.5|65.5|59.5|0
1614762000000|2021-03-03 09:00:00|66|60|66.5|60.5|66.5|60.5|66|60|0
1614765600000|2021-03-03 10:00:00|66|60|66|60|66|60|66|60|0
1614780000000|2021-03-03 14:00:00|65|59|65|59|65|59|65|59|0
1614783600000|2021-03-03 15:00:00|64|58|64|58|64|58|64|58|0
1614787200000|2021-03-03 16:00:00|63|57|62.5|56.5|63|57|62.5|56.5|0
1614816000000|2021-03-04 00:00:00|63|57|63|57|63|57|63|57|0
1614877200000|2021-03-04 17:00:00|62|56|62|56|62|56|62|56|0
1614888000000|2021-03-04 20:00:00|61|55|61|55|61|55|61|55|0
1614931200000|2021-03-05 08:00:00|60|54|60|54|60|54|60|54|0
1614960000000|2021-03-05 16:00:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1614967200000|2021-03-05 18:00:00|60|54|60|54|60|54|60|54|0
1615312800000|2021-03-09 18:00:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1615460400000|2021-03-11 11:00:00|61.5|55.5|61.5|55.5|61.5|55.5|61.5|55.5|0
1615554000000|2021-03-12 13:00:00|62|56|62|56|62|56|62|56|0
1615924800000|2021-03-16 20:00:00|62.5|56.5|62.5|56.5|62.5|56.5|62.5|56.5|0
1615993200000|2021-03-17 15:00:00|63|57|63|57|63|57|63|57|0
1616479200000|2021-03-23 06:00:00|61.5|55.5|61.5|55.5|61.5|55.5|61.5|55.5|0
1616504400000|2021-03-23 13:00:00|61|55|61|55|61|55|61|55|0
1616529600000|2021-03-23 20:00:00|62|56|68|62|68|62|62|56|0
1616569200000|2021-03-24 07:00:00|67|61|67|61|67|61|67|61|0
1616619600000|2021-03-24 21:00:00|66.5|60.5|66|60|66.5|60.5|66|60|0
1616623200000|2021-03-24 22:00:00|65|59|59.5|53.5|65|59|59.5|53.5|0
1616637600000|2021-03-25 02:00:00|60|54|60|54|60|54|60|54|0
1616644800000|2021-03-25 04:00:00|60.5|54.5|61|55|61|55|60.5|54.5|0
1616652000000|2021-03-25 06:00:00|61.5|55.5|63|57|63|57|61.5|55.5|0
1616749200000|2021-03-26 09:00:00|63.5|57.5|63.5|57.5|63.5|57.5|63.5|57.5|0
1617040800000|2021-03-29 18:00:00|62.5|56.5|62.5|56.5|62.5|56.5|62.5|56.5|0
1617174000000|2021-03-31 07:00:00|62|56|62|56|62|56|62|56|0
1617274800000|2021-04-01 11:00:00|62.5|56.5|62.5|56.5|62.5|56.5|62.5|56.5|0
1617717600000|2021-04-06 14:00:00|63|57|63|57|63|57|63|57|0
1617750000000|2021-04-06 23:00:00|63.5|57.5|63.5|57.5|63.5|57.5|63.5|57.5|0
1617771600000|2021-04-07 05:00:00|64|58|64|58|64|58|64|58|0
1618322400000|2021-04-13 14:00:00|63|57|63|57|63|57|63|57|0
1618329600000|2021-04-13 16:00:00|62|56|61|55|62|56|61|55|0
1618336800000|2021-04-13 18:00:00|60|54|60|54|60|54|60|54|0
1618470000000|2021-04-15 07:00:00|61|55|61|55|61|55|61|55|0
1618891200000|2021-04-20 04:00:00|63.5|57.5|63.5|57.5|63.5|57.5|63.5|57.5|0
1618995600000|2021-04-21 09:00:00|62.5|56.5|62.5|56.5|62.5|56.5|62.5|56.5|0
1620046800000|2021-05-03 13:00:00|61|55|61|55|61|55|61|55|0
1620205200000|2021-05-05 09:00:00|60.5|54.5|60.5|54.5|60.5|54.5|60.5|54.5|0
1620223200000|2021-05-05 14:00:00|60|54|60|54|60|54|60|54|0
1620367200000|2021-05-07 06:00:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1620669600000|2021-05-10 18:00:00|60|54|60|54|60|54|60|54|0
1620676800000|2021-05-10 20:00:00|59.5|53.5|59.5|53.5|59.5|53.5|59.5|53.5|0
1620936000000|2021-05-13 20:00:00|60|54|60|54|60|54|60|54|0
1621353600000|2021-05-18 16:00:00|62|56|62|56|62|56|62|56|0
1622055600000|2021-05-26 19:00:00|62|56|62|56|62|56|62|56|0
1622131200000|2021-05-27 16:00:00|63|57|63|57|63|57|63|57|0
1623765600000|2021-06-15 14:00:00|62|56|61|55|62|56|61|55|0
1623938400000|2021-06-17 14:00:00|62|56|62|56|62|56|62|56|0
1624021200000|2021-06-18 13:00:00|61.5|55.5|61|55|61.5|55.5|61|55|0
1625158800000|2021-07-01 17:00:00|63|57|63|57|63|57|63|57|0
1625162400000|2021-07-01 18:00:00|65|59|67|61|67|61|65|59|0
1625166000000|2021-07-01 19:00:00|69|63|68|62|69|63|68|62|0
1625169600000|2021-07-01 20:00:00|70|64|70|64|70|64|70|64|0
1625554800000|2021-07-06 07:00:00|71|65|71|65|71|65|71|65|0
1625576400000|2021-07-06 13:00:00|70|64|70|64|70|64|70|64|0
1625583600000|2021-07-06 15:00:00|69|63|69|63|69|63|69|63|0
1625680800000|2021-07-07 18:00:00|68|62|68|62|68|62|68|62|0
1625824800000|2021-07-09 10:00:00|67|61|65|59|67|61|65|59|0
1626361200000|2021-07-15 15:00:00|64|58|64|58|64|58|64|58|0
1626418800000|2021-07-16 07:00:00|63|57|63|57|63|57|63|57|0
1626692400000|2021-07-19 11:00:00|62|56|49.5|43.5|62|56|49.5|43.5|0
1626703200000|2021-07-19 14:00:00|50.5|44.5|51|45|51|45|50.5|44.5|0
1626710400000|2021-07-19 16:00:00|51.5|45.5|51.5|45.5|51.5|45.5|51.5|45.5|0
1626714000000|2021-07-19 17:00:00|51|45|51|45|51|45|51|45|0
1626753600000|2021-07-20 04:00:00|50.5|44.5|50.5|44.5|50.5|44.5|50.5|44.5|0
1626757200000|2021-07-20 05:00:00|50|44|49.5|43.5|50|44|49.5|43.5|0
1626904800000|2021-07-21 22:00:00|50.5|44.5|50.5|44.5|50.5|44.5|50.5|44.5|0
1626933600000|2021-07-22 06:00:00|51|45|50.5|44.5|52|46|50.5|44.5|0
1626984000000|2021-07-22 20:00:00|51|45|51|45|51|45|51|45|0
1627308000000|2021-07-26 14:00:00|51|45|45.5|39.5|51|45|45|39|0
1627311600000|2021-07-26 15:00:00|46|40|46|40|46|40|46|40|0
1627322400000|2021-07-26 18:00:00|47|41|47|41|47|41|47|41|0
1627326000000|2021-07-26 19:00:00|46|40|46|40|46|40|46|40|0
1627480800000|2021-07-28 14:00:00|46.5|40.5|46.5|40.5|46.5|40.5|46.5|40.5|0
1627484400000|2021-07-28 15:00:00|46|40|46|40|46|40|46|40|0
1627502400000|2021-07-28 20:00:00|47|41|47|41|47|41|47|41|0
1627513200000|2021-07-28 23:00:00|48|42|53|47|53|47|48|42|0
1627524000000|2021-07-29 02:00:00|50|44|49|43|50|44|46|40|0
1627534800000|2021-07-29 05:00:00|50|44|50|44|50|44|50|44|0
1627542000000|2021-07-29 07:00:00|49|43|49|43|49|43|49|43|0
1627545600000|2021-07-29 08:00:00|48|42|48|42|48|42|48|42|0
1627560000000|2021-07-29 12:00:00|49|43|45|41|49.5|44.5|45|41|0
1627563600000|2021-07-29 13:00:00|44|40|40|36|44|40|40|36|0
1627567200000|2021-07-29 14:00:00|39|35|40.5|36.5|40.5|36.5|38.5|34.5|0
1627574400000|2021-07-29 16:00:00|41|37|30.48|29.48|52.88|48.88|28.64|27.14|0
1627578000000|2021-07-29 17:00:00|30.56|29.56|30.69|29.69|32.25|31.25|30.21|29.21|0
1627581600000|2021-07-29 18:00:00|30.68|29.68|30.99|29.99|31.28|30.28|30.31|29.31|0
1627585200000|2021-07-29 19:00:00|30.97|29.97|29.54|28.54|30.97|29.97|29.38|28.38|0
1627588800000|2021-07-29 20:00:00|29.48|28.48|29.1|29.1|29.6|29.1|29.1|28.48|0
1627650000000|2021-07-30 13:00:00|29.22|29.22|28.44|28.44|29.45|29.45|27.79|27.79|0
1627653600000|2021-07-30 14:00:00|28.41|28.41|28.91|28.91|29.5|29.5|28.05|28.05|0
1627657200000|2021-07-30 15:00:00|28.87|28.87|28.78|28.78|29.22|29.22|28.67|28.67|0
1627660800000|2021-07-30 16:00:00|28.77|28.77|30.03|30.03|30.64|30.64|28.52|28.52|0
1627664400000|2021-07-30 17:00:00|30.07|30.07|30.3|30.3|30.9|30.9|29.93|29.93|0
1627668000000|2021-07-30 18:00:00|30.33|30.33|30.08|30.08|30.46|30.46|29.89|29.89|0
1627671600000|2021-07-30 19:00:00|30.11|30.11|29.55|29.55|30.3|30.3|29.06|29.06|0
1627675200000|2021-07-30 20:00:00|29.47|29.47|29.37|29.37|29.47|29.47|29.37|29.37|0
1627909200000|2021-08-02 13:00:00|30.06|30.06|29.95|29.95|30.59|30.59|29.52|29.52|0
1627912800000|2021-08-02 14:00:00|29.93|29.93|30.55|30.55|30.69|30.69|29.93|29.93|0
1627916400000|2021-08-02 15:00:00|30.56|30.56|30.86|30.86|31.62|31.62|30.54|30.54|0
1627920000000|2021-08-02 16:00:00|30.84|30.84|30.86|30.86|31.08|31.08|30.79|30.79|0
1627923600000|2021-08-02 17:00:00|30.85|30.85|31.01|31.01|31.32|31.32|30.85|30.85|0
1627927200000|2021-08-02 18:00:00|31|31|31.3|31.3|31.34|31.34|30.96|30.96|0
1627930800000|2021-08-02 19:00:00|31.34|31.34|31.41|31.41|31.73|31.73|31.22|31.22|0
1627934400000|2021-08-02 20:00:00|31.45|31.45|31.49|31.49|31.49|31.49|31.45|31.45|0
1627995600000|2021-08-03 13:00:00|31.71|31.71|32.49|32.49|33.4|33.4|31.1|31.1|0
1627999200000|2021-08-03 14:00:00|32.47|32.47|37|37|37.38|37.38|32.43|32.43|0
1628002800000|2021-08-03 15:00:00|36.94|36.94|36.71|36.71|37.61|37.61|35.99|35.99|0
1628006400000|2021-08-03 16:00:00|36.74|36.74|37.36|37.36|37.36|37.36|36.24|36.24|0
1628010000000|2021-08-03 17:00:00|37.34|37.34|38.83|38.83|40.48|40.48|36.95|36.95|0
1628013600000|2021-08-03 18:00:00|38.8|38.8|38.49|38.49|39.27|39.27|37.3|37.3|0
1628017200000|2021-08-03 19:00:00|38.5|38.5|38.98|38.98|39.23|39.23|38.03|38.03|0
1628020800000|2021-08-03 20:00:00|39.03|39.03|39.11|39.11|39.11|39.11|39.03|39.03|0
1628082000000|2021-08-04 13:00:00|45.5|45.5|54.99|54.99|70.26|70.26|45.5|45.5|0
1628085600000|2021-08-04 14:00:00|54.8|54.8|52.51|52.51|57.66|57.66|47.5|47.5|0
1628089200000|2021-08-04 15:00:00|52.4|52.4|52.02|52.02|53.06|53.06|48.66|48.66|0
1628092800000|2021-08-04 16:00:00|51.98|51.98|54.15|54.15|55.99|55.99|50.35|50.35|0
1628096400000|2021-08-04 17:00:00|54.22|54.22|58.95|58.95|58.95|58.95|54.22|54.22|0
1628100000000|2021-08-04 18:00:00|58.81|58.81|58.51|58.51|61.28|61.28|56.63|56.63|0
1628103600000|2021-08-04 19:00:00|58.47|58.47|58.65|58.65|59.43|59.43|54.53|54.53|0
1628107200000|2021-08-04 20:00:00|58.82|58.82|58.82|58.82|58.82|58.82|58.82|58.82|0
1628168400000|2021-08-05 13:00:00|52.29|52.29|51.33|51.33|55.51|55.51|49|49|0
1628172000000|2021-08-05 14:00:00|51.34|51.34|51.9|51.9|53.83|53.83|48.79|48.79|0
1628175600000|2021-08-05 15:00:00|51.89|51.89|50.57|50.57|52.43|52.43|50.48|50.48|0
1628179200000|2021-08-05 16:00:00|50.55|50.55|50.5|50.5|51.56|51.56|49.81|49.81|0
1628182800000|2021-08-05 17:00:00|50.42|50.42|50.14|50.14|50.87|50.87|49.95|49.95|0
1628186400000|2021-08-05 18:00:00|50.16|50.16|47.12|47.12|50.16|50.16|46.56|46.56|0
1628190000000|2021-08-05 19:00:00|47.15|47.15|42.66|42.66|47.3|47.3|42.19|42.19|0
1628193600000|2021-08-05 20:00:00|42.49|42.49|42.59|42.59|42.59|42.59|42.49|42.49|0
1628254800000|2021-08-06 13:00:00|48.28|48.28|48.3|48.3|50.82|50.82|46.96|46.96|0
1628258400000|2021-08-06 14:00:00|48.16|48.16|46.87|46.87|48.65|48.65|45.97|45.97|0
1628262000000|2021-08-06 15:00:00|46.94|46.94|44.51|44.51|47.24|47.24|44.48|44.48|0
1628265600000|2021-08-06 16:00:00|44.47|44.47|47.03|47.03|47.54|47.54|44.38|44.38|0
1628269200000|2021-08-06 17:00:00|47.04|47.04|46.99|46.99|48.62|48.62|46.38|46.38|0
1628272800000|2021-08-06 18:00:00|46.94|46.94|47.27|47.27|47.58|47.58|46.13|46.13|0
1628276400000|2021-08-06 19:00:00|47.24|47.24|45.97|45.97|47.55|47.55|45.27|45.27|0
1628280000000|2021-08-06 20:00:00|46.02|46.02|45.97|45.97|46.02|46.02|45.97|45.97|0
1628514000000|2021-08-09 13:00:00|49.34|49.34|48.19|48.19|50.06|50.06|47.22|47.22|0
1628517600000|2021-08-09 14:00:00|48.13|48.13|47.55|47.55|48.49|48.49|47.05|47.05|0
1628521200000|2021-08-09 15:00:00|47.54|47.54|47.94|47.94|48.45|48.45|47.08|47.08|0
1628524800000|2021-08-09 16:00:00|47.96|47.96|47.83|47.83|48.14|48.14|47.48|47.48|0
1628528400000|2021-08-09 17:00:00|47.82|47.82|47.86|47.86|47.99|47.99|47.55|47.55|0
1628532000000|2021-08-09 18:00:00|47.88|47.88|47.12|47.12|47.88|47.88|46.91|46.91|0
1628535600000|2021-08-09 19:00:00|47.14|47.14|47.37|47.37|47.68|47.68|46.8|46.8|0
1628539200000|2021-08-09 20:00:00|47.34|47.34|47.49|47.49|47.49|47.49|47.34|47.34|0
1628600400000|2021-08-10 13:00:00|47.2|47.2|48.06|48.06|48.85|48.85|47.14|47.14|0
1628604000000|2021-08-10 14:00:00|48.09|48.09|45.7|45.7|48.09|48.09|44.73|44.73|0
1628607600000|2021-08-10 15:00:00|45.73|45.73|45.26|45.26|46.56|46.56|45.24|45.24|0
1628611200000|2021-08-10 16:00:00|45.28|45.28|45.25|45.25|45.8|45.8|45.13|45.13|0
1628614800000|2021-08-10 17:00:00|45.24|45.24|45.53|45.53|45.88|45.88|45.19|45.19|0
1628618400000|2021-08-10 18:00:00|45.51|45.51|45.38|45.38|45.72|45.72|45.26|45.26|0
1628622000000|2021-08-10 19:00:00|45.42|45.42|45.13|45.13|45.64|45.64|45.04|45.04|0
1628625600000|2021-08-10 20:00:00|45.17|45.17|45.08|45.08|45.17|45.17|45.08|45.08|0
1628686800000|2021-08-11 13:00:00|45.58|45.58|42.98|42.98|45.6|45.6|42.75|42.75|0
1628690400000|2021-08-11 14:00:00|43.02|43.02|42.65|42.65|43.77|43.77|42.39|42.39|0
1628694000000|2021-08-11 15:00:00|42.66|42.66|41.87|41.87|42.93|42.93|40.95|40.95|0
1628697600000|2021-08-11 16:00:00|41.88|41.88|42.14|42.14|42.84|42.84|41.78|41.78|0
1628701200000|2021-08-11 17:00:00|42.2|42.2|42.9|42.9|42.95|42.95|42.01|42.01|0
1628704800000|2021-08-11 18:00:00|42.88|42.88|42.54|42.54|43.04|43.04|42.37|42.37|0
1628708400000|2021-08-11 19:00:00|42.59|42.59|42.78|42.78|43.01|43.01|42.45|42.45|0
1628712000000|2021-08-11 20:00:00|42.76|42.76|42.78|42.78|42.78|42.78|42.76|42.76|0
1628773200000|2021-08-12 13:00:00|41.78|41.78|40.86|40.86|41.95|41.95|40.61|40.61|0
1628776800000|2021-08-12 14:00:00|40.84|40.84|40.97|40.97|41.66|41.66|40.66|40.66|0
1628780400000|2021-08-12 15:00:00|41|41|39.74|39.74|41.13|41.13|39.72|39.72|0
1628784000000|2021-08-12 16:00:00|39.78|39.78|40.55|40.55|40.85|40.85|39.72|39.72|0
1628787600000|2021-08-12 17:00:00|40.57|40.57|39.98|39.98|40.66|40.66|39.89|39.89|0
1628791200000|2021-08-12 18:00:00|39.95|39.95|39.86|39.86|40.13|40.13|39.84|39.84|0
1628794800000|2021-08-12 19:00:00|39.85|39.85|40.14|40.14|40.25|40.25|39.76|39.76|0
1628798400000|2021-08-12 20:00:00|40.17|40.17|40.2|40.2|40.2|40.2|40.17|40.17|0
1628859600000|2021-08-13 13:00:00|40.49|40.49|41.43|41.43|42.46|42.46|40.38|40.38|0
1628863200000|2021-08-13 14:00:00|41.47|41.47|42.37|42.37|42.4|42.4|40.43|40.43|0
1628866800000|2021-08-13 15:00:00|42.23|42.23|43.06|43.06|44.46|44.46|42.03|42.03|0
1628870400000|2021-08-13 16:00:00|43.05|43.05|42.31|42.31|43.78|43.78|41.98|41.98|0
1628874000000|2021-08-13 17:00:00|42.26|42.26|41.98|41.98|42.87|42.87|41.81|41.81|0
1628877600000|2021-08-13 18:00:00|41.99|41.99|41.32|41.32|42.09|42.09|41.05|41.05|0
1628881200000|2021-08-13 19:00:00|41.27|41.27|42.25|42.25|43.81|43.81|41.23|41.23|0
1628884800000|2021-08-13 20:00:00|42.17|42.17|42.31|42.31|42.31|42.31|42.17|42.17|0
1629118800000|2021-08-16 13:00:00|41.27|41.27|40|40|41.58|41.58|39.47|39.47|0
1629122400000|2021-08-16 14:00:00|40.03|40.03|40|40|40.38|40.38|39.31|39.31|0
1629126000000|2021-08-16 15:00:00|40.02|40.02|39.93|39.93|40.61|40.61|39.61|39.61|0
1629129600000|2021-08-16 16:00:00|39.92|39.92|40|40|40.03|40.03|39.51|39.51|0
1629133200000|2021-08-16 17:00:00|40.02|40.02|40.57|40.57|40.78|40.78|39.95|39.95|0
1629136800000|2021-08-16 18:00:00|40.6|40.6|40.27|40.27|41.25|41.25|40.15|40.15|0
1629140400000|2021-08-16 19:00:00|40.3|40.3|39.42|39.42|40.6|40.6|39.28|39.28|0
1629144000000|2021-08-16 20:00:00|39.39|39.39|39.44|39.44|39.44|39.44|39.39|39.39|0
1629205200000|2021-08-17 13:00:00|39.36|39.36|40.26|40.26|40.76|40.76|39.2|39.2|0
1629208800000|2021-08-17 14:00:00|40.27|40.27|40.12|40.12|40.41|40.41|39.53|39.53|0
1629212400000|2021-08-17 15:00:00|40.15|40.15|39.51|39.51|40.15|40.15|38.96|38.96|0
1629216000000|2021-08-17 16:00:00|39.49|39.49|38.61|38.61|39.77|39.77|38.46|38.46|0
1629219600000|2021-08-17 17:00:00|38.63|38.63|38.97|38.97|39.23|39.23|38.55|38.55|0
1629223200000|2021-08-17 18:00:00|38.98|38.98|38.87|38.87|39.11|39.11|38.64|38.64|0
1629226800000|2021-08-17 19:00:00|38.86|38.86|38.93|38.93|39.15|39.15|38.68|38.68|0
1629230400000|2021-08-17 20:00:00|39|39|39|39|39|39|39|39|0
1629291600000|2021-08-18 13:00:00|39.96|39.96|41.47|41.47|41.62|41.62|39.5|39.5|0
1629295200000|2021-08-18 14:00:00|41.22|41.22|40.65|40.65|41.37|41.37|40.28|40.28|0
1629298800000|2021-08-18 15:00:00|40.58|40.58|40.86|40.86|41.11|41.11|40.37|40.37|0
1629302400000|2021-08-18 16:00:00|40.85|40.85|41.52|41.52|41.56|41.56|40.61|40.61|0
1629306000000|2021-08-18 17:00:00|41.49|41.49|42.51|42.51|43.46|43.46|41.28|41.28|0
1629309600000|2021-08-18 18:00:00|42.52|42.52|41.78|41.78|42.52|42.52|41.49|41.49|0
1629313200000|2021-08-18 19:00:00|41.84|41.84|41.57|41.57|42.06|42.06|41.22|41.22|0
1629316800000|2021-08-18 20:00:00|41.62|41.62|41.62|41.62|41.62|41.62|41.62|41.62|0
1629378000000|2021-08-19 13:00:00|37.61|37.61|38.22|38.22|38.98|38.98|37.32|37.32|0
1629381600000|2021-08-19 14:00:00|38.16|38.16|38.02|38.02|38.88|38.88|37.61|37.61|0
1629385200000|2021-08-19 15:00:00|38.07|38.07|38.44|38.44|38.64|38.64|37.41|37.41|0
1629388800000|2021-08-19 16:00:00|38.39|38.39|38.36|38.36|38.84|38.84|38.15|38.15|0
1629392400000|2021-08-19 17:00:00|38.37|38.37|37.84|37.84|38.46|38.46|37.77|37.77|0
1629396000000|2021-08-19 18:00:00|37.83|37.83|37.08|37.08|37.86|37.86|36.9|36.9|0
1629399600000|2021-08-19 19:00:00|37.1|37.1|37.27|37.27|37.4|37.4|36.9|36.9|0
1629403200000|2021-08-19 20:00:00|37.3|37.3|37.35|37.35|37.35|37.35|37.3|37.3|0
1629464400000|2021-08-20 13:00:00|37.77|37.77|37.09|37.09|38.07|38.07|36.96|36.96|0
1629468000000|2021-08-20 14:00:00|37.1|37.1|35.93|35.93|37.11|37.11|35.78|35.78|0
1629471600000|2021-08-20 15:00:00|35.92|35.92|35.55|35.55|36.21|36.21|35.52|35.52|0
1629475200000|2021-08-20 16:00:00|35.52|35.52|36.12|36.12|36.35|36.35|35.47|35.47|0
1629478800000|2021-08-20 17:00:00|36.13|36.13|36.04|36.04|36.18|36.18|35.93|35.93|0
1629482400000|2021-08-20 18:00:00|36.07|36.07|35.77|35.77|36.18|36.18|35.69|35.69|0
1629486000000|2021-08-20 19:00:00|35.83|35.83|35.68|35.68|35.95|35.95|35.52|35.52|0
1629489600000|2021-08-20 20:00:00|35.63|35.63|35.63|35.63|35.63|35.63|35.63|35.63|0
1629723600000|2021-08-23 13:00:00|36.96|36.96|36.58|36.58|37.44|37.44|36.5|36.5|0
1629727200000|2021-08-23 14:00:00|36.69|36.69|36.53|36.53|37.06|37.06|36.2|36.2|0
1629730800000|2021-08-23 15:00:00|36.49|36.49|36.55|36.55|36.99|36.99|36.29|36.29|0
1629734400000|2021-08-23 16:00:00|36.6|36.6|37.02|37.02|37.02|37.02|36.56|36.56|0
1629738000000|2021-08-23 17:00:00|37|37|37.53|37.53|37.98|37.98|36.91|36.91|0
1629741600000|2021-08-23 18:00:00|37.57|37.57|38.51|38.51|39.14|39.14|37.53|37.53|0
1629745200000|2021-08-23 19:00:00|38.52|38.52|37.78|37.78|38.81|38.81|37.58|37.58|0
1629748800000|2021-08-23 20:00:00|37.84|37.84|37.85|37.85|37.85|37.85|37.84|37.84|0
1629810000000|2021-08-24 13:00:00|38.81|38.81|39.59|39.59|39.72|39.72|38.52|38.52|0
1629813600000|2021-08-24 14:00:00|39.47|39.47|39.76|39.76|40.94|40.94|39.13|39.13|0
1629817200000|2021-08-24 15:00:00|39.75|39.75|39.7|39.7|39.98|39.98|39.15|39.15|0
1629820800000|2021-08-24 16:00:00|39.72|39.72|39.97|39.97|40.31|40.31|39.59|39.59|0
1629824400000|2021-08-24 17:00:00|39.99|39.99|40.2|40.2|40.45|40.45|39.85|39.85|0
1629828000000|2021-08-24 18:00:00|40.27|40.27|41.6|41.6|41.91|41.91|40.07|40.07|0
1629831600000|2021-08-24 19:00:00|41.68|41.68|41.26|41.26|41.78|41.78|40.71|40.71|0
1629835200000|2021-08-24 20:00:00|41.24|41.24|41.27|41.27|41.27|41.27|41.24|41.24|0
1629896400000|2021-08-25 13:00:00|40.35|40.35|40.36|40.36|40.8|40.8|39.8|39.8|0
1629900000000|2021-08-25 14:00:00|40.35|40.35|40.31|40.31|40.56|40.56|39.94|39.94|0
1629903600000|2021-08-25 15:00:00|40.28|40.28|40.41|40.41|40.57|40.57|40.28|40.28|0
1629907200000|2021-08-25 16:00:00|40.43|40.43|40.05|40.05|40.44|40.44|39.95|39.95|0
1629910800000|2021-08-25 17:00:00|40.04|40.04|40.22|40.22|40.23|40.23|39.8|39.8|0
1629914400000|2021-08-25 18:00:00|40.2|40.2|41.54|41.54|42.52|42.52|40.16|40.16|0
1629918000000|2021-08-25 19:00:00|41.58|41.58|40.92|40.92|41.7|41.7|40.41|40.41|0
1629921600000|2021-08-25 20:00:00|40.95|40.95|40.93|40.93|40.95|40.95|40.93|40.93|0
1629982800000|2021-08-26 13:00:00|40.11|40.11|41.33|41.33|41.64|41.64|40.11|40.11|0
1629986400000|2021-08-26 14:00:00|41.39|41.39|39.91|39.91|41.41|41.41|39.56|39.56|0
1629990000000|2021-08-26 15:00:00|39.89|39.89|40.28|40.28|40.46|40.46|39.32|39.32|0
1629993600000|2021-08-26 16:00:00|40.31|40.31|39.86|39.86|40.41|40.41|39.6|39.6|0
1629997200000|2021-08-26 17:00:00|39.87|39.87|40.1|40.1|40.15|40.15|39.64|39.64|0
1630000800000|2021-08-26 18:00:00|40.15|40.15|40.08|40.08|40.27|40.27|39.86|39.86|0
1630004400000|2021-08-26 19:00:00|40.12|40.12|39.15|39.15|40.15|40.15|38.78|38.78|0
1630008000000|2021-08-26 20:00:00|39.16|39.16|39.16|39.16|39.16|39.16|39.16|39.16|0
1630069200000|2021-08-27 13:00:00|39.11|39.11|39.38|39.38|40.19|40.19|39.05|39.05|0
1630072800000|2021-08-27 14:00:00|39.36|39.36|39.49|39.49|39.78|39.78|39.14|39.14|0
1630076400000|2021-08-27 15:00:00|39.5|39.5|39.61|39.61|39.74|39.74|39.19|39.19|0
1630080000000|2021-08-27 16:00:00|39.65|39.65|39.14|39.14|39.74|39.74|38.65|38.65|0
1630083600000|2021-08-27 17:00:00|39.13|39.13|39.37|39.37|39.44|39.44|39.01|39.01|0
1630087200000|2021-08-27 18:00:00|39.35|39.35|39.41|39.41|39.44|39.44|39.05|39.05|0
1630090800000|2021-08-27 19:00:00|39.43|39.43|39.16|39.16|39.44|39.44|38.86|38.86|0
1630094400000|2021-08-27 20:00:00|39.13|39.13|39.17|39.17|39.17|39.17|39.13|39.13|0
1630328400000|2021-08-30 13:00:00|38.78|38.78|37.95|37.95|38.85|38.85|37.45|37.45|0
1630332000000|2021-08-30 14:00:00|38|38|38.07|38.07|38.54|38.54|37.92|37.92|0
1630335600000|2021-08-30 15:00:00|38.04|38.04|37.9|37.9|38.46|38.46|37.63|37.63|0
1630339200000|2021-08-30 16:00:00|37.93|37.93|37.43|37.43|38.02|38.02|37.2|37.2|0
1630342800000|2021-08-30 17:00:00|37.45|37.45|37.72|37.72|37.76|37.76|37.35|37.35|0
1630346400000|2021-08-30 18:00:00|37.71|37.71|37.69|37.69|37.84|37.84|37.44|37.44|0
1630350000000|2021-08-30 19:00:00|37.68|37.68|36.44|36.44|37.73|37.73|35.61|35.61|0
1630353600000|2021-08-30 20:00:00|36.47|36.47|36.47|36.47|36.47|36.47|36.47|36.47|0
1630414800000|2021-08-31 13:00:00|35.12|35.12|36.02|36.02|37|37|34.69|34.69|0
1630418400000|2021-08-31 14:00:00|35.99|35.99|36.54|36.54|36.6|36.6|35.57|35.57|0
1630422000000|2021-08-31 15:00:00|36.5|36.5|36.78|36.78|37.1|37.1|36.44|36.44|0
1630425600000|2021-08-31 16:00:00|36.72|36.72|36.85|36.85|36.94|36.94|36.53|36.53|0
1630429200000|2021-08-31 17:00:00|36.79|36.79|36.75|36.75|36.87|36.87|36.54|36.54|0
1630432800000|2021-08-31 18:00:00|36.74|36.74|36.71|36.71|37.19|37.19|36.62|36.62|0
1630436400000|2021-08-31 19:00:00|36.75|36.75|37.02|37.02|37.11|37.11|36.45|36.45|0
1630440000000|2021-08-31 20:00:00|37.03|37.03|37.04|37.04|37.04|37.04|37.03|37.03|0
1630501200000|2021-09-01 13:00:00|36.58|36.58|36.97|36.97|37.76|37.76|36.57|36.57|0
1630504800000|2021-09-01 14:00:00|36.98|36.98|36.98|36.98|37.22|37.22|36.77|36.77|0
1630508400000|2021-09-01 15:00:00|37|37|37.53|37.53|37.67|37.67|36.98|36.98|0
1630512000000|2021-09-01 16:00:00|37.54|37.54|37.59|37.59|38.58|38.58|37.49|37.49|0
1630515600000|2021-09-01 17:00:00|37.61|37.61|38.26|38.26|39.34|39.34|37.54|37.54|0
1630519200000|2021-09-01 18:00:00|38.12|38.12|37.77|37.77|38.42|38.42|37.36|37.36|0
1630522800000|2021-09-01 19:00:00|37.71|37.71|37.22|37.22|37.93|37.93|37.2|37.2|0
1630526400000|2021-09-01 20:00:00|37.19|37.19|37.25|37.25|37.25|37.25|37.19|37.19|0
1630587600000|2021-09-02 13:00:00|37.77|37.77|37.65|37.65|38.27|38.27|37.41|37.41|0
1630591200000|2021-09-02 14:00:00|37.7|37.7|37.47|37.47|37.9|37.9|37.41|37.41|0
1630594800000|2021-09-02 15:00:00|37.5|37.5|37.65|37.65|37.73|37.73|37.45|37.45|0
1630598400000|2021-09-02 16:00:00|37.66|37.66|37.64|37.64|37.92|37.92|37.46|37.46|0
1630602000000|2021-09-02 17:00:00|37.67|37.67|37.24|37.24|37.67|37.67|37.2|37.2|0
1630605600000|2021-09-02 18:00:00|37.22|37.22|37.25|37.25|37.35|37.35|36.94|36.94|0
1630609200000|2021-09-02 19:00:00|37.21|37.21|37.26|37.26|37.39|37.39|37.1|37.1|0
1630612800000|2021-09-02 20:00:00|37.18|37.18|37.18|37.18|37.18|37.18|37.18|37.18|0
1630674000000|2021-09-03 13:00:00|37.35|37.35|37.2|37.2|37.51|37.51|37.02|37.02|0
1630677600000|2021-09-03 14:00:00|37.25|37.25|36.75|36.75|37.36|37.36|36.62|36.62|0
1630681200000|2021-09-03 15:00:00|36.77|36.77|36.23|36.23|36.91|36.91|36.23|36.23|0
1630684800000|2021-09-03 16:00:00|36.24|36.24|36.34|36.34|36.52|36.52|36.06|36.06|0
1630688400000|2021-09-03 17:00:00|36.32|36.32|36.28|36.28|36.6|36.6|36.23|36.23|0
1630692000000|2021-09-03 18:00:00|36.29|36.29|36.44|36.44|36.52|36.52|36.26|36.26|0
1630695600000|2021-09-03 19:00:00|36.49|36.49|36.27|36.27|36.59|36.59|36.22|36.22|0
1630699200000|2021-09-03 20:00:00|36.23|36.23|36.23|36.23|36.23|36.23|36.23|36.23|0
1631019600000|2021-09-07 13:00:00|36.18|36.18|35.87|35.87|36.26|36.26|35.78|35.78|0
1631023200000|2021-09-07 14:00:00|35.92|35.92|35.75|35.75|36.02|36.02|35.64|35.64|0
1631026800000|2021-09-07 15:00:00|35.7|35.7|35.25|35.25|35.85|35.85|34.97|34.97|0
1631030400000|2021-09-07 16:00:00|35.28|35.28|35.39|35.39|35.67|35.67|35.25|35.25|0
1631034000000|2021-09-07 17:00:00|35.42|35.42|35.28|35.28|35.43|35.43|35.19|35.19|0
1631037600000|2021-09-07 18:00:00|35.3|35.3|35.3|35.3|35.39|35.39|35.13|35.13|0
1631041200000|2021-09-07 19:00:00|35.34|35.34|35.19|35.19|35.43|35.43|34.96|34.96|0
1631044800000|2021-09-07 20:00:00|35.2|35.2|35.21|35.21|35.21|35.21|35.2|35.2|0
1631106000000|2021-09-08 13:00:00|35.1|35.1|34.2|34.2|35.24|35.24|34.06|34.06|0
1631109600000|2021-09-08 14:00:00|34.26|34.26|33.74|33.74|34.57|34.57|33.29|33.29|0
1631113200000|2021-09-08 15:00:00|33.73|33.73|33.71|33.71|34.35|34.35|33.55|33.55|0
1631116800000|2021-09-08 16:00:00|33.7|33.7|33.87|33.87|33.93|33.93|33.47|33.47|0
1631120400000|2021-09-08 17:00:00|33.86|33.86|33.95|33.95|34.12|34.12|33.8|33.8|0
1631124000000|2021-09-08 18:00:00|33.96|33.96|33.71|33.71|34.05|34.05|33.71|33.71|0
1631127600000|2021-09-08 19:00:00|33.72|33.72|33.46|33.46|33.74|33.74|33.43|33.43|0
1631131200000|2021-09-08 20:00:00|33.47|33.47|33.47|33.47|33.47|33.47|33.47|33.47|0
1631192400000|2021-09-09 13:00:00|33.85|33.85|34.23|34.23|34.81|34.81|33.85|33.85|0
1631196000000|2021-09-09 14:00:00|34.2|34.2|34.94|34.94|35.47|35.47|34.16|34.16|0
1631199600000|2021-09-09 15:00:00|35.01|35.01|34.38|34.38|35.08|35.08|34.16|34.16|0
1631203200000|2021-09-09 16:00:00|34.41|34.41|34.66|34.66|34.66|34.66|34.31|34.31|0
1631206800000|2021-09-09 17:00:00|34.59|34.59|34.48|34.48|34.85|34.85|34.27|34.27|0
1631210400000|2021-09-09 18:00:00|34.45|34.45|34.52|34.52|34.53|34.53|34.22|34.22|0
1631214000000|2021-09-09 19:00:00|34.51|34.51|34.49|34.49|34.68|34.68|34.42|34.42|0
1631217600000|2021-09-09 20:00:00|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|0
1631278800000|2021-09-10 13:00:00|34.7|34.7|34.56|34.56|34.81|34.81|34.07|34.07|0
1631282400000|2021-09-10 14:00:00|34.52|34.52|34.22|34.22|34.59|34.59|34.1|34.1|0
1631286000000|2021-09-10 15:00:00|34.17|34.17|34.35|34.35|34.36|34.36|34.04|34.04|0
1631289600000|2021-09-10 16:00:00|34.36|34.36|35.14|35.14|35.52|35.52|34.25|34.25|0
1631293200000|2021-09-10 17:00:00|35.12|35.12|34.81|34.81|35.24|35.24|34.75|34.75|0
1631296800000|2021-09-10 18:00:00|34.85|34.85|34.75|34.75|34.99|34.99|34.61|34.61|0
1631300400000|2021-09-10 19:00:00|34.76|34.76|34.4|34.4|34.88|34.88|34.36|34.36|0
1631538000000|2021-09-13 13:00:00|34.38|34.38|33.88|33.88|34.58|34.58|33.69|33.69|0
1631541600000|2021-09-13 14:00:00|33.89|33.89|33.69|33.69|33.95|33.95|33.26|33.26|0
1631545200000|2021-09-13 15:00:00|33.7|33.7|33.53|33.53|33.74|33.74|33.3|33.3|0
1631548800000|2021-09-13 16:00:00|33.49|33.49|33.61|33.61|33.75|33.75|33.48|33.48|0
1631552400000|2021-09-13 17:00:00|33.59|33.59|33.55|33.55|33.76|33.76|33.49|33.49|0
1631556000000|2021-09-13 18:00:00|33.59|33.59|33.58|33.58|33.66|33.66|33.47|33.47|0
1631559600000|2021-09-13 19:00:00|33.59|33.59|33.89|33.89|33.95|33.95|33.54|33.54|0
1631563200000|2021-09-13 20:00:00|33.95|33.95|33.74|33.74|33.95|33.95|33.67|33.67|0
1631566800000|2021-09-13 21:00:00|33.76|33.76|33.79|33.79|33.82|33.82|33.76|33.76|0
1631570400000|2021-09-13 22:00:00|33.74|33.74|33.79|33.79|33.84|33.84|33.74|33.74|0
1631574000000|2021-09-13 23:00:00|33.8|33.8|33.83|33.83|33.83|33.83|33.74|33.74|0
1631606400000|2021-09-14 08:00:00|33.59|33.59|33.84|33.84|34.09|34.09|33.59|33.59|0
1631610000000|2021-09-14 09:00:00|33.8|33.8|33.9|33.9|33.9|33.9|33.8|33.8|0
1631613600000|2021-09-14 10:00:00|33.88|33.88|33.88|33.88|34.01|34.01|33.85|33.85|0
1631617200000|2021-09-14 11:00:00|33.81|33.81|33.83|33.83|33.96|33.96|33.72|33.72|0
1631620800000|2021-09-14 12:00:00|33.84|33.84|33.99|33.99|34.01|34.01|33.77|33.77|0
1631624400000|2021-09-14 13:00:00|33.95|33.95|33.68|33.68|34.26|34.26|33.63|33.63|0
1631628000000|2021-09-14 14:00:00|33.74|33.74|33.51|33.51|33.76|33.76|33.36|33.36|0
1631631600000|2021-09-14 15:00:00|33.54|33.54|33.6|33.6|33.76|33.76|33.47|33.47|0
1631635200000|2021-09-14 16:00:00|33.62|33.62|33.23|33.23|33.66|33.66|33.17|33.17|0
1631638800000|2021-09-14 17:00:00|33.22|33.22|33.3|33.3|33.41|33.41|32.93|32.93|0
1631642400000|2021-09-14 18:00:00|33.27|33.27|32.99|32.99|33.3|33.3|32.87|32.87|0
1631646000000|2021-09-14 19:00:00|32.98|32.98|33.41|33.41|33.55|33.55|32.78|32.78|0
1631649600000|2021-09-14 20:00:00|33.44|33.44|33.37|33.37|33.44|33.44|33.34|33.34|0
1631653200000|2021-09-14 21:00:00|33.34|33.34|33.34|33.34|33.39|33.39|33.3|33.3|0
1631656800000|2021-09-14 22:00:00|33.3|33.3|33.39|33.39|33.39|33.39|33.26|33.26|0
1631660400000|2021-09-14 23:00:00|33.37|33.37|33.3|33.3|33.38|33.38|33.18|33.18|0
1631692800000|2021-09-15 08:00:00|33.43|33.43|33.36|33.36|33.43|33.43|33.22|33.22|0
1631696400000|2021-09-15 09:00:00|33.34|33.34|33.35|33.35|33.36|33.36|33.34|33.34|0
1631700000000|2021-09-15 10:00:00|33.18|33.18|33.38|33.38|33.42|33.42|33.13|33.13|0
1631703600000|2021-09-15 11:00:00|33.37|33.37|33.3|33.3|33.43|33.43|33.23|33.23|0
1631707200000|2021-09-15 12:00:00|33.34|33.34|33.34|33.34|33.34|33.34|33.26|33.26|0
1631710800000|2021-09-15 13:00:00|33.33|33.33|33.42|33.42|33.79|33.79|33.29|33.29|0
1631714400000|2021-09-15 14:00:00|33.43|33.43|34.17|34.17|34.29|34.29|33.37|33.37|0
1631718000000|2021-09-15 15:00:00|34.2|34.2|34.05|34.05|34.68|34.68|33.97|33.97|0
1631721600000|2021-09-15 16:00:00|34.04|34.04|34.34|34.34|34.36|34.36|34.01|34.01|0
1631725200000|2021-09-15 17:00:00|34.35|34.35|34.29|34.29|34.49|34.49|34.06|34.06|0
1631728800000|2021-09-15 18:00:00|34.28|34.28|34.33|34.33|34.49|34.49|34.14|34.14|0
1631732400000|2021-09-15 19:00:00|34.3|34.3|34.98|34.98|35.05|35.05|34.3|34.3|0
1631736000000|2021-09-15 20:00:00|34.95|34.95|34.87|34.87|35.01|35.01|34.81|34.81|0
1631739600000|2021-09-15 21:00:00|34.89|34.89|34.89|34.89|34.93|34.93|34.85|34.85|0
1631743200000|2021-09-15 22:00:00|34.83|34.83|34.85|34.85|34.93|34.93|34.81|34.81|0
1631746800000|2021-09-15 23:00:00|34.89|34.89|34.85|34.85|34.96|34.96|34.85|34.85|0
1631779200000|2021-09-16 08:00:00|34.86|34.86|34.85|34.85|34.94|34.94|34.68|34.68|0
1631782800000|2021-09-16 09:00:00|34.77|34.77|34.85|34.85|34.85|34.85|34.77|34.77|0
1631786400000|2021-09-16 10:00:00|34.84|34.84|34.8|34.8|34.85|34.85|34.69|34.69|0
1631790000000|2021-09-16 11:00:00|34.81|34.81|34.66|34.66|34.85|34.85|34.64|34.64|0
1631793600000|2021-09-16 12:00:00|34.63|34.63|34.79|34.79|34.79|34.79|34.62|34.62|0
1631797200000|2021-09-16 13:00:00|34.77|34.77|34.37|34.37|35.06|35.06|34.25|34.25|0
1631800800000|2021-09-16 14:00:00|34.35|34.35|34.56|34.56|34.72|34.72|34.19|34.19|0
1631804400000|2021-09-16 15:00:00|34.55|34.55|35.26|35.26|35.46|35.46|34.55|34.55|0
1631808000000|2021-09-16 16:00:00|35.27|35.27|34.89|34.89|35.27|35.27|34.87|34.87|0
1631811600000|2021-09-16 17:00:00|34.87|34.87|35|35|35.09|35.09|34.85|34.85|0
1631815200000|2021-09-16 18:00:00|35.01|35.01|34.95|34.95|35.01|35.01|34.74|34.74|0
1631818800000|2021-09-16 19:00:00|34.96|34.96|35.02|35.02|35.21|35.21|34.93|34.93|0
1631822400000|2021-09-16 20:00:00|35.06|35.06|34.98|34.98|35.1|35.1|34.86|34.86|0
1631826000000|2021-09-16 21:00:00|34.97|34.97|34.91|34.91|34.97|34.97|34.91|34.91|0
1631829600000|2021-09-16 22:00:00|34.96|34.96|34.93|34.93|34.96|34.96|34.91|34.91|0
1631833200000|2021-09-16 23:00:00|34.94|34.94|34.94|34.94|35.22|35.22|34.91|34.91|0
1631865600000|2021-09-17 08:00:00|35.33|35.33|34.87|34.87|35.33|35.33|34.86|34.86|0
1631869200000|2021-09-17 09:00:00|35.01|35.01|35|35|35.1|35.1|34.92|34.92|0
1631872800000|2021-09-17 10:00:00|35.01|35.01|35.01|35.01|35.06|35.06|34.92|34.92|0
1631876400000|2021-09-17 11:00:00|35.06|35.06|35.06|35.06|35.08|35.08|35|35|0
1631880000000|2021-09-17 12:00:00|35.07|35.07|35.22|35.22|35.22|35.22|35.03|35.03|0
1631883600000|2021-09-17 13:00:00|35.18|35.18|35.44|35.44|35.72|35.72|35.05|35.05|0
1631887200000|2021-09-17 14:00:00|35.45|35.45|35.47|35.47|35.85|35.85|35.26|35.26|0
1631890800000|2021-09-17 15:00:00|35.42|35.42|35.3|35.3|35.48|35.48|35.22|35.22|0
1631894400000|2021-09-17 16:00:00|35.28|35.28|35.55|35.55|35.56|35.56|35.28|35.28|0
1631898000000|2021-09-17 17:00:00|35.48|35.48|35.62|35.62|35.77|35.77|35.47|35.47|0
1631901600000|2021-09-17 18:00:00|35.58|35.58|35.66|35.66|35.76|35.76|35.49|35.49|0
1631905200000|2021-09-17 19:00:00|35.67|35.67|35.42|35.42|35.69|35.69|35.42|35.42|0
1631908800000|2021-09-17 20:00:00|35.45|35.45|35.32|35.32|35.52|35.52|35.31|35.31|0
1632124800000|2021-09-20 08:00:00|35.1|35.1|33.8|33.8|35.6|35.6|33.49|33.49|0
1632128400000|2021-09-20 09:00:00|33.95|33.95|34.07|34.07|34.13|34.13|33.85|33.85|0
1632132000000|2021-09-20 10:00:00|34.08|34.08|34.08|34.08|34.14|34.14|33.93|33.93|0
1632135600000|2021-09-20 11:00:00|33.95|33.95|33.85|33.85|34.47|34.47|33.85|33.85|0
1632139200000|2021-09-20 12:00:00|33.92|33.92|33.99|33.99|34.01|34.01|33.51|33.51|0
1632142800000|2021-09-20 13:00:00|33.97|33.97|34.57|34.57|34.72|34.72|33.85|33.85|0
1632146400000|2021-09-20 14:00:00|34.6|34.6|33.98|33.98|34.61|34.61|33.83|33.83|0
1632150000000|2021-09-20 15:00:00|33.97|33.97|34.03|34.03|34.33|34.33|33.67|33.67|0
1632153600000|2021-09-20 16:00:00|34.02|34.02|33.97|33.97|34.14|34.14|33.65|33.65|0
1632157200000|2021-09-20 17:00:00|33.96|33.96|33.81|33.81|34.11|34.11|33.76|33.76|0
1632160800000|2021-09-20 18:00:00|33.86|33.86|33.59|33.59|33.86|33.86|33.46|33.46|0
1632164400000|2021-09-20 19:00:00|33.58|33.58|34.1|34.1|34.15|34.15|33.5|33.5|0
1632168000000|2021-09-20 20:00:00|34.08|34.08|33.85|33.85|34.68|34.68|33.68|33.68|0
1632171600000|2021-09-20 21:00:00|33.87|33.87|33.97|33.97|34.05|34.05|33.8|33.8|0
1632175200000|2021-09-20 22:00:00|33.95|33.95|33.97|33.97|34|34|33.85|33.85|0
1632178800000|2021-09-20 23:00:00|33.85|33.85|33.85|33.85|33.99|33.99|33.75|33.75|0
1632211200000|2021-09-21 08:00:00|34.1|34.1|34.48|34.48|34.68|34.68|34.02|34.02|0
1632214800000|2021-09-21 09:00:00|34.47|34.47|34.42|34.42|34.51|34.51|34.22|34.22|0
1632218400000|2021-09-21 10:00:00|34.41|34.41|34.49|34.49|34.56|34.56|34.3|34.3|0
1632222000000|2021-09-21 11:00:00|34.42|34.42|34.48|34.48|34.48|34.48|34.23|34.23|0
1632225600000|2021-09-21 12:00:00|34.52|34.52|34.51|34.51|34.52|34.52|34.43|34.43|0
1632229200000|2021-09-21 13:00:00|34.5|34.5|34.6|34.6|34.76|34.76|34.15|34.15|0
1632232800000|2021-09-21 14:00:00|34.59|34.59|34.35|34.35|34.61|34.61|34.1|34.1|0
1632236400000|2021-09-21 15:00:00|34.34|34.34|35.45|35.45|35.6|35.6|34.19|34.19|0
1632240000000|2021-09-21 16:00:00|35.43|35.43|35.31|35.31|35.68|35.68|34.95|34.95|0
1632243600000|2021-09-21 17:00:00|35.35|35.35|35.29|35.29|35.49|35.49|35.1|35.1|0
1632247200000|2021-09-21 18:00:00|35.3|35.3|35.3|35.3|35.37|35.37|35.1|35.1|0
1632250800000|2021-09-21 19:00:00|35.31|35.31|35.31|35.31|35.4|35.4|35.2|35.2|0
1632254400000|2021-09-21 20:00:00|35.34|35.34|35.16|35.16|35.4|35.4|35.1|35.1|0
1632258000000|2021-09-21 21:00:00|35.18|35.18|35.2|35.2|35.2|35.2|35.12|35.12|0
1632261600000|2021-09-21 22:00:00|35.23|35.23|35.14|35.14|35.31|35.31|35.14|35.14|0
1632265200000|2021-09-21 23:00:00|35.25|35.25|35.06|35.06|35.31|35.31|35.06|35.06|0
1632297600000|2021-09-22 08:00:00|35.42|35.42|36.12|36.12|36.13|36.13|35.22|35.22|0
1632301200000|2021-09-22 09:00:00|36.11|36.11|36.35|36.35|36.35|36.35|36.07|36.07|0
1632304800000|2021-09-22 10:00:00|36.26|36.26|36.28|36.28|36.34|36.34|36.13|36.13|0
1632308400000|2021-09-22 11:00:00|36.14|36.14|35.77|35.77|36.14|36.14|35.57|35.57|0
1632312000000|2021-09-22 12:00:00|35.83|35.83|35.73|35.73|35.85|35.85|35.68|35.68|0
1632315600000|2021-09-22 13:00:00|35.77|35.77|37.09|37.09|37.55|37.55|35.77|35.77|0
1632319200000|2021-09-22 14:00:00|37.12|37.12|36.59|36.59|37.13|37.13|36.35|36.35|0
1632322800000|2021-09-22 15:00:00|36.56|36.56|36.73|36.73|36.8|36.8|35.91|35.91|0
1632326400000|2021-09-22 16:00:00|36.71|36.71|36.92|36.92|37.02|37.02|36.66|36.66|0
1632330000000|2021-09-22 17:00:00|36.94|36.94|36.98|36.98|37.59|37.59|36.92|36.92|0
1632333600000|2021-09-22 18:00:00|36.8|36.8|37.64|37.64|37.94|37.94|36.8|36.8|0
1632337200000|2021-09-22 19:00:00|37.61|37.61|39.2|39.2|39.23|39.23|37.32|37.32|0
1632340800000|2021-09-22 20:00:00|39.19|39.19|38.89|38.89|39.53|39.53|38.7|38.7|0
1632344400000|2021-09-22 21:00:00|38.95|38.95|39.44|39.44|39.61|39.61|38.86|38.86|0
1632348000000|2021-09-22 22:00:00|39.43|39.43|39.68|39.68|39.88|39.88|39.38|39.38|0
1632351600000|2021-09-22 23:00:00|39.65|39.65|39.69|39.69|39.8|39.8|39.38|39.38|0
1632384000000|2021-09-23 08:00:00|39.76|39.76|40.2|40.2|40.48|40.48|39.54|39.54|0
1632387600000|2021-09-23 09:00:00|40.11|40.11|40.05|40.05|40.12|40.12|39.99|39.99|0
1632391200000|2021-09-23 10:00:00|40.09|40.09|39.65|39.65|40.11|40.11|39.45|39.45|0
1632394800000|2021-09-23 11:00:00|39.61|39.61|39.11|39.11|39.88|39.88|38.94|38.94|0
1632398400000|2021-09-23 12:00:00|39.02|39.02|38.87|38.87|39.18|39.18|38.69|38.69|0
1632402000000|2021-09-23 13:00:00|38.92|38.92|38.06|38.06|38.92|38.92|37.4|37.4|0
1632405600000|2021-09-23 14:00:00|38.03|38.03|39.79|39.79|39.94|39.94|37.7|37.7|0
1632409200000|2021-09-23 15:00:00|39.77|39.77|39.54|39.54|39.77|39.77|38.83|38.83|0
1632412800000|2021-09-23 16:00:00|39.55|39.55|39.03|39.03|39.83|39.83|38.94|38.94|0
1632416400000|2021-09-23 17:00:00|39.02|39.02|39.23|39.23|39.39|39.39|38.91|38.91|0
1632420000000|2021-09-23 18:00:00|39.12|39.12|38.59|38.59|39.27|39.27|38.34|38.34|0
1632423600000|2021-09-23 19:00:00|38.61|38.61|38.33|38.33|38.69|38.69|38.09|38.09|0
1632427200000|2021-09-23 20:00:00|38.37|38.37|38.57|38.57|38.69|38.69|38.31|38.31|0
1632430800000|2021-09-23 21:00:00|38.52|38.52|38.52|38.52|38.55|38.55|38.44|38.44|0
1632434400000|2021-09-23 22:00:00|38.55|38.55|38.68|38.68|38.78|38.78|38.5|38.5|0
1632438000000|2021-09-23 23:00:00|38.67|38.67|38.52|38.52|38.68|38.68|38.48|38.48|0
1632470400000|2021-09-24 08:00:00|39.34|39.34|38.03|38.03|39.34|39.34|37.94|37.94|0
1632474000000|2021-09-24 09:00:00|38.11|38.11|37.64|37.64|38.29|38.29|37.61|37.61|0
1632477600000|2021-09-24 10:00:00|37.61|37.61|37.61|37.61|37.97|37.97|37.61|37.61|0
1632481200000|2021-09-24 11:00:00|37.57|37.57|37.67|37.67|37.86|37.86|37.57|37.57|0
1632484800000|2021-09-24 12:00:00|37.73|37.73|37.44|37.44|37.77|37.77|37.2|37.2|0
1632488400000|2021-09-24 13:00:00|37.41|37.41|38.42|38.42|38.42|38.42|37.08|37.08|0
1632492000000|2021-09-24 14:00:00|38.48|38.48|37.77|37.77|38.89|38.89|37.69|37.69|0
1632495600000|2021-09-24 15:00:00|37.76|37.76|37.76|37.76|37.97|37.97|37.31|37.31|0
1632499200000|2021-09-24 16:00:00|37.78|37.78|37.63|37.63|37.88|37.88|37.49|37.49|0
1632502800000|2021-09-24 17:00:00|37.67|37.67|37.55|37.55|37.81|37.81|37.35|37.35|0
1632506400000|2021-09-24 18:00:00|37.54|37.54|37.71|37.71|37.74|37.74|37.48|37.48|0
1632510000000|2021-09-24 19:00:00|37.73|37.73|37.51|37.51|37.73|37.73|37.46|37.46|0
1632513600000|2021-09-24 20:00:00|37.48|37.48|37.54|37.54|37.56|37.56|37.35|37.35|0
1632729600000|2021-09-27 08:00:00|37.6|37.6|37.66|37.66|37.79|37.79|37.5|37.5|0
1632733200000|2021-09-27 09:00:00|37.64|37.64|37.61|37.61|37.66|37.66|37.61|37.61|0
1632736800000|2021-09-27 10:00:00|37.65|37.65|37.61|37.61|37.66|37.66|37.61|37.61|0
1632740400000|2021-09-27 11:00:00|37.66|37.66|37.57|37.57|37.66|37.66|37.49|37.49|0
1632744000000|2021-09-27 12:00:00|37.58|37.58|37.61|37.61|37.86|37.86|37.57|37.57|0
1632747600000|2021-09-27 13:00:00|37.56|37.56|37.86|37.86|38.36|38.36|37.54|37.54|0
1632751200000|2021-09-27 14:00:00|37.82|37.82|37.8|37.8|37.94|37.94|37.54|37.54|0
1632754800000|2021-09-27 15:00:00|37.77|37.77|37.64|37.64|37.79|37.79|37.17|37.17|0
1632758400000|2021-09-27 16:00:00|37.65|37.65|37.16|37.16|37.66|37.66|37.15|37.15|0
1632762000000|2021-09-27 17:00:00|37.14|37.14|37.3|37.3|37.35|37.35|36.73|36.73|0
1632765600000|2021-09-27 18:00:00|37.35|37.35|37.41|37.41|37.61|37.61|37.22|37.22|0
1632769200000|2021-09-27 19:00:00|37.43|37.43|37.35|37.35|37.57|37.57|37.23|37.23|0
1632772800000|2021-09-27 20:00:00|37.4|37.4|37.35|37.35|37.44|37.44|37.35|37.35|0
1632776400000|2021-09-27 21:00:00|37.36|37.36|37.59|37.59|37.65|37.65|37.35|37.35|0
1632780000000|2021-09-27 22:00:00|37.61|37.61|37.6|37.6|37.61|37.61|37.52|37.52|0
1632783600000|2021-09-27 23:00:00|37.56|37.56|37.47|37.47|37.56|37.56|37.35|37.35|0
1632816000000|2021-09-28 08:00:00|37.4|37.4|36.94|36.94|37.4|37.4|36.77|36.77|0
1632819600000|2021-09-28 09:00:00|36.88|36.88|36.38|36.38|36.88|36.88|36.36|36.36|0
1632823200000|2021-09-28 10:00:00|36.37|36.37|36.09|36.09|36.42|36.42|36.07|36.07|0
1632826800000|2021-09-28 11:00:00|36.24|36.24|36.81|36.81|37.19|37.19|36.24|36.24|0
1632830400000|2021-09-28 12:00:00|36.78|36.78|36.81|36.81|36.87|36.87|36.59|36.59|0
1632834000000|2021-09-28 13:00:00|36.8|36.8|37.56|37.56|38.37|38.37|36.64|36.64|0
1632837600000|2021-09-28 14:00:00|37.54|37.54|36.95|36.95|37.71|37.71|36.79|36.79|0
1632841200000|2021-09-28 15:00:00|36.93|36.93|36.18|36.18|36.93|36.93|35.55|35.55|0
1632844800000|2021-09-28 16:00:00|36.17|36.17|36.75|36.75|36.75|36.75|36.07|36.07|0
1632848400000|2021-09-28 17:00:00|36.74|36.74|36.68|36.68|36.79|36.79|36.53|36.53|0
1632852000000|2021-09-28 18:00:00|36.66|36.66|37.23|37.23|37.27|37.27|36.6|36.6|0
1632855600000|2021-09-28 19:00:00|37.25|37.25|37.44|37.44|37.6|37.6|36.95|36.95|0
1632859200000|2021-09-28 20:00:00|37.31|37.31|37.28|37.28|37.54|37.54|37.23|37.23|0
1632862800000|2021-09-28 21:00:00|37.35|37.35|37.15|37.15|37.35|37.35|37.03|37.03|0
1632866400000|2021-09-28 22:00:00|37.04|37.04|37.29|37.29|37.29|37.29|37.04|37.04|0
1632870000000|2021-09-28 23:00:00|37.14|37.14|37.14|37.14|37.27|37.27|37.13|37.13|0
1632902400000|2021-09-29 08:00:00|37.45|37.45|37.81|37.81|37.95|37.95|37.45|37.45|0
1632906000000|2021-09-29 09:00:00|37.8|37.8|37.69|37.69|37.91|37.91|37.61|37.61|0
1632909600000|2021-09-29 10:00:00|37.63|37.63|37.63|37.63|37.71|37.71|37.61|37.61|0
1632913200000|2021-09-29 11:00:00|37.68|37.68|37.4|37.4|37.68|37.68|37.36|37.36|0
1632916800000|2021-09-29 12:00:00|37.35|37.35|37.02|37.02|37.51|37.51|36.87|36.87|0
1632920400000|2021-09-29 13:00:00|37.05|37.05|37.71|37.71|37.99|37.99|36.85|36.85|0
1632924000000|2021-09-29 14:00:00|37.72|37.72|37.18|37.18|37.94|37.94|37.15|37.15|0
1632927600000|2021-09-29 15:00:00|37.2|37.2|36.85|36.85|37.2|37.2|36.59|36.59|0
1632931200000|2021-09-29 16:00:00|36.86|36.86|36.54|36.54|36.9|36.9|36.43|36.43|0
1632934800000|2021-09-29 17:00:00|36.49|36.49|36.66|36.66|36.72|36.72|36.21|36.21|0
1632938400000|2021-09-29 18:00:00|36.67|36.67|36.59|36.59|36.98|36.98|36.53|36.53|0
1632942000000|2021-09-29 19:00:00|36.57|36.57|36.04|36.04|36.67|36.67|36.04|36.04|0
1632945600000|2021-09-29 20:00:00|36.02|36.02|36.09|36.09|36.22|36.22|35.99|35.99|0
1632949200000|2021-09-29 21:00:00|36.08|36.08|36.08|36.08|36.31|36.31|36.03|36.03|0
1632952800000|2021-09-29 22:00:00|36.1|36.1|36.13|36.13|36.13|36.13|36.03|36.03|0
1632956400000|2021-09-29 23:00:00|36.08|36.08|36.13|36.13|36.13|36.13|36.04|36.04|0
1632988800000|2021-09-30 08:00:00|36.21|36.21|36.33|36.33|36.52|36.52|36.13|36.13|0
1632992400000|2021-09-30 09:00:00|36.21|36.21|36.3|36.3|36.33|36.33|36.21|36.21|0
1632996000000|2021-09-30 10:00:00|36.29|36.29|36.21|36.21|36.29|36.29|36.2|36.2|0
1632999600000|2021-09-30 11:00:00|36.22|36.22|36.17|36.17|36.22|36.22|36.15|36.15|0
1633003200000|2021-09-30 12:00:00|36.18|36.18|36.14|36.14|36.18|36.18|35.93|35.93|0
1633006800000|2021-09-30 13:00:00|36.12|36.12|35.63|35.63|36.18|36.18|35.32|35.32|0
1633010400000|2021-09-30 14:00:00|35.64|35.64|35.14|35.14|35.93|35.93|35.11|35.11|0
1633014000000|2021-09-30 15:00:00|35.17|35.17|35.17|35.17|35.37|35.37|34.77|34.77|0
1633017600000|2021-09-30 16:00:00|35.16|35.16|34.73|34.73|35.26|35.26|34.61|34.61|0
1633021200000|2021-09-30 17:00:00|34.74|34.74|35.08|35.08|35.13|35.13|34.7|34.7|0
1633024800000|2021-09-30 18:00:00|35.12|35.12|35.47|35.47|35.54|35.54|34.99|34.99|0
1633028400000|2021-09-30 19:00:00|35.46|35.46|35.15|35.15|35.47|35.47|35.11|35.11|0
1633032000000|2021-09-30 20:00:00|35.13|35.13|35.1|35.1|35.22|35.22|35.1|35.1|0
1633035600000|2021-09-30 21:00:00|35.05|35.05|35.1|35.1|35.14|35.14|35.01|35.01|0
1633039200000|2021-09-30 22:00:00|35.13|35.13|35.19|35.19|35.22|35.22|35.13|35.13|0
1633042800000|2021-09-30 23:00:00|35.17|35.17|35.01|35.01|35.22|35.22|34.91|34.91|0
1633075200000|2021-10-01 08:00:00|35.17|35.17|34.93|34.93|35.63|35.63|34.71|34.71|0
1633078800000|2021-10-01 09:00:00|34.61|34.61|34.76|34.76|35.01|35.01|34.35|34.35|0
1633082400000|2021-10-01 10:00:00|34.81|34.81|35.27|35.27|35.27|35.27|34.78|34.78|0
1633086000000|2021-10-01 11:00:00|35.29|35.29|35.37|35.37|35.92|35.92|34.91|34.91|0
1633089600000|2021-10-01 12:00:00|35.39|35.39|35.6|35.6|35.68|35.68|35.39|35.39|0
1633093200000|2021-10-01 13:00:00|35.53|35.53|35.41|35.41|35.75|35.75|35.21|35.21|0
1633096800000|2021-10-01 14:00:00|35.36|35.36|34.76|34.76|35.47|35.47|34.36|34.36|0
1633100400000|2021-10-01 15:00:00|34.74|34.74|35.07|35.07|35.3|35.3|34.69|34.69|0
1633104000000|2021-10-01 16:00:00|35.04|35.04|34.86|34.86|35.09|35.09|34.85|34.85|0
1633107600000|2021-10-01 17:00:00|34.83|34.83|35.02|35.02|35.09|35.09|34.8|34.8|0
1633111200000|2021-10-01 18:00:00|35.03|35.03|35.1|35.1|35.17|35.17|35.02|35.02|0
1633114800000|2021-10-01 19:00:00|35.11|35.11|35|35|35.17|35.17|34.91|34.91|0
1633118400000|2021-10-01 20:00:00|35.01|35.01|34.97|34.97|35.1|35.1|34.9|34.9|0
1633334400000|2021-10-04 08:00:00|35.01|35.01|34.45|34.45|35.01|35.01|34.45|34.45|0
1633338000000|2021-10-04 09:00:00|34.79|34.79|34.83|34.83|34.83|34.83|34.79|34.79|0
1633341600000|2021-10-04 10:00:00|34.85|34.85|34.68|34.68|34.85|34.85|34.65|34.65|0
1633345200000|2021-10-04 11:00:00|34.66|34.66|34.81|34.81|34.82|34.82|34.54|34.54|0
1633348800000|2021-10-04 12:00:00|34.76|34.76|34.77|34.77|34.87|34.87|34.72|34.72|0
1633352400000|2021-10-04 13:00:00|34.79|34.79|34.71|34.71|34.95|34.95|34.43|34.43|0
1633356000000|2021-10-04 14:00:00|34.72|34.72|33.86|33.86|34.76|34.76|33.65|33.65|0
1633359600000|2021-10-04 15:00:00|33.92|33.92|34.15|34.15|34.17|34.17|33.79|33.79|0
1633363200000|2021-10-04 16:00:00|34.17|34.17|33.99|33.99|34.21|34.21|33.76|33.76|0
1633366800000|2021-10-04 17:00:00|34|34|33.86|33.86|34.02|34.02|33.8|33.8|0
1633370400000|2021-10-04 18:00:00|33.85|33.85|34.26|34.26|34.36|34.36|33.81|33.81|0
1633374000000|2021-10-04 19:00:00|34.25|34.25|34.2|34.2|34.36|34.36|33.95|33.95|0
1633377600000|2021-10-04 20:00:00|34.15|34.15|34.35|34.35|34.41|34.41|34.06|34.06|0
1633381200000|2021-10-04 21:00:00|34.36|34.36|34.35|34.35|34.47|34.47|34.26|34.26|0
1633384800000|2021-10-04 22:00:00|34.43|34.43|34.39|34.39|34.47|34.47|34.18|34.18|0
1633388400000|2021-10-04 23:00:00|34.26|34.26|34.16|34.16|34.46|34.46|34.16|34.16|0
1633420800000|2021-10-05 08:00:00|34.34|34.34|34.41|34.41|34.41|34.41|34.26|34.26|0
1633424400000|2021-10-05 09:00:00|34.29|34.29|34.66|34.66|34.66|34.66|34.29|34.29|0
1633428000000|2021-10-05 10:00:00|34.34|34.34|34.35|34.35|34.62|34.62|34.3|34.3|0
1633431600000|2021-10-05 11:00:00|34.5|34.5|34.43|34.43|34.5|34.5|34.3|34.3|0
1633435200000|2021-10-05 12:00:00|34.32|34.32|34.48|34.48|34.5|34.5|34.3|34.3|0
1633438800000|2021-10-05 13:00:00|34.47|34.47|35.01|35.01|35.16|35.16|34.35|34.35|0
1633442400000|2021-10-05 14:00:00|35.05|35.05|35.3|35.3|35.3|35.3|34.85|34.85|0
1633446000000|2021-10-05 15:00:00|35.31|35.31|35.14|35.14|35.37|35.37|35.1|35.1|0
1633449600000|2021-10-05 16:00:00|35.15|35.15|35.32|35.32|35.32|35.32|35.14|35.14|0
1633453200000|2021-10-05 17:00:00|35.31|35.31|35.47|35.47|35.47|35.47|35.17|35.17|0
1633456800000|2021-10-05 18:00:00|35.48|35.48|35.08|35.08|35.5|35.5|35.04|35.04|0
1633460400000|2021-10-05 19:00:00|35.07|35.07|35.07|35.07|35.14|35.14|34.95|34.95|0
1633464000000|2021-10-05 20:00:00|35.11|35.11|35.11|35.11|35.17|35.17|35.01|35.01|0
1633467600000|2021-10-05 21:00:00|35.15|35.15|35.24|35.24|35.27|35.27|35.11|35.11|0
1633471200000|2021-10-05 22:00:00|35.12|35.12|35.18|35.18|35.51|35.51|35.12|35.12|0
1633474800000|2021-10-05 23:00:00|35.52|35.52|35.18|35.18|35.52|35.52|35.18|35.18|0
1633507200000|2021-10-06 08:00:00|35.31|35.31|34.68|34.68|35.31|35.31|34.5|34.5|0
1633510800000|2021-10-06 09:00:00|35.02|35.02|34.26|34.26|35.02|35.02|34.26|34.26|0
1633514400000|2021-10-06 10:00:00|34.38|34.38|34.61|34.61|34.68|34.68|34.3|34.3|0
1633518000000|2021-10-06 11:00:00|34.66|34.66|34.43|34.43|34.66|34.66|34.41|34.41|0
1633521600000|2021-10-06 12:00:00|34.51|34.51|34.72|34.72|34.82|34.82|34.44|34.44|0
1633525200000|2021-10-06 13:00:00|34.7|34.7|35.12|35.12|35.3|35.3|34.68|34.68|0
1633528800000|2021-10-06 14:00:00|35.13|35.13|35.14|35.14|35.64|35.64|35.04|35.04|0
1633532400000|2021-10-06 15:00:00|35.12|35.12|35.03|35.03|35.21|35.21|34.85|34.85|0
1633536000000|2021-10-06 16:00:00|35.02|35.02|35.08|35.08|35.11|35.11|35.02|35.02|0
1633539600000|2021-10-06 17:00:00|35.1|35.1|35.2|35.2|35.27|35.27|35.07|35.07|0
1633543200000|2021-10-06 18:00:00|35.21|35.21|35.16|35.16|35.27|35.27|35.12|35.12|0
1633546800000|2021-10-06 19:00:00|35.14|35.14|35.13|35.13|35.22|35.22|35.02|35.02|0
1633550400000|2021-10-06 20:00:00|35.14|35.14|35.14|35.14|35.18|35.18|35.08|35.08|0
1633554000000|2021-10-06 21:00:00|35.13|35.13|35.12|35.12|35.13|35.13|35.1|35.1|0
1633557600000|2021-10-06 22:00:00|35.17|35.17|35.24|35.24|35.27|35.27|35.17|35.17|0
1633561200000|2021-10-06 23:00:00|35.27|35.27|35.52|35.52|35.52|35.52|35.17|35.17|0
1633593600000|2021-10-07 08:00:00|35.92|35.92|35.73|35.73|35.92|35.92|35.52|35.52|0
1633597200000|2021-10-07 09:00:00|35.74|35.74|35.7|35.7|35.74|35.74|35.49|35.49|0
1633600800000|2021-10-07 10:00:00|35.71|35.71|35.8|35.8|35.93|35.93|35.7|35.7|0
1633604400000|2021-10-07 11:00:00|35.64|35.64|35.79|35.79|35.89|35.89|35.64|35.64|0
1633608000000|2021-10-07 12:00:00|35.81|35.81|35.52|35.52|35.83|35.83|35.52|35.52|0
1633611600000|2021-10-07 13:00:00|35.57|35.57|35.32|35.32|35.63|35.63|35.02|35.02|0
1633615200000|2021-10-07 14:00:00|35.31|35.31|35.05|35.05|35.41|35.41|35.03|35.03|0
1633618800000|2021-10-07 15:00:00|35.04|35.04|35.28|35.28|35.34|35.34|35.04|35.04|0
1633622400000|2021-10-07 16:00:00|35.31|35.31|35.47|35.47|35.8|35.8|35.27|35.27|0
1633626000000|2021-10-07 17:00:00|35.4|35.4|35.32|35.32|35.52|35.52|35.16|35.16|0
1633629600000|2021-10-07 18:00:00|35.29|35.29|35.04|35.04|35.32|35.32|34.96|34.96|0
1633633200000|2021-10-07 19:00:00|35|35|34.96|34.96|35.06|35.06|34.84|34.84|0
1633636800000|2021-10-07 20:00:00|34.97|34.97|35.05|35.05|35.08|35.08|34.96|34.96|0
1633640400000|2021-10-07 21:00:00|34.99|34.99|35.01|35.01|35.03|35.03|34.98|34.98|0
1633644000000|2021-10-07 22:00:00|35.02|35.02|35.01|35.01|35.03|35.03|34.96|34.96|0
1633647600000|2021-10-07 23:00:00|34.99|34.99|34.96|34.96|34.99|34.99|34.96|34.96|0
1633680000000|2021-10-08 08:00:00|35.1|35.1|34.95|34.95|35.13|35.13|34.89|34.89|0
1633683600000|2021-10-08 09:00:00|34.89|34.89|34.77|34.77|34.89|34.89|34.76|34.76|0
1633687200000|2021-10-08 10:00:00|34.76|34.76|34.92|34.92|34.92|34.92|34.76|34.76|0
1633690800000|2021-10-08 11:00:00|34.93|34.93|34.95|34.95|34.95|34.95|34.89|34.89|0
1633694400000|2021-10-08 12:00:00|34.92|34.92|34.91|34.91|35.01|35.01|34.89|34.89|0
1633698000000|2021-10-08 13:00:00|34.96|34.96|35.01|35.01|35.14|35.14|34.69|34.69|0
1633701600000|2021-10-08 14:00:00|35|35|34.91|34.91|35.14|35.14|34.76|34.76|0
1633705200000|2021-10-08 15:00:00|34.9|34.9|34.54|34.54|34.9|34.9|34.47|34.47|0
1633708800000|2021-10-08 16:00:00|34.55|34.55|34.56|34.56|34.68|34.68|34.33|34.33|0
1633712400000|2021-10-08 17:00:00|34.55|34.55|34.48|34.48|34.55|34.55|34.3|34.3|0
1633716000000|2021-10-08 18:00:00|34.47|34.47|34.85|34.85|34.88|34.88|34.43|34.43|0
1633719600000|2021-10-08 19:00:00|34.86|34.86|34.91|34.91|34.93|34.93|34.6|34.6|0
1633939200000|2021-10-11 08:00:00|34.31|34.31|34.26|34.26|34.31|34.31|33.94|33.94|0
1633942800000|2021-10-11 09:00:00|34.43|34.43|34.26|34.26|34.51|34.51|34.13|34.13|0
1633946400000|2021-10-11 10:00:00|34.19|34.19|34.26|34.26|34.3|34.3|34.18|34.18|0
1633950000000|2021-10-11 11:00:00|34.24|34.24|34.34|34.34|34.52|34.52|34.17|34.17|0
1633953600000|2021-10-11 12:00:00|34.33|34.33|34.35|34.35|34.35|34.35|34.25|34.25|0
1633957200000|2021-10-11 13:00:00|34.29|34.29|34.53|34.53|34.86|34.86|34.25|34.25|0
1633960800000|2021-10-11 14:00:00|34.54|34.54|35.07|35.07|35.21|35.21|34.52|34.52|0
1633964400000|2021-10-11 15:00:00|35.09|35.09|34.99|34.99|35.18|35.18|34.97|34.97|0
1633968000000|2021-10-11 16:00:00|34.97|34.97|34.89|34.89|35.06|35.06|34.85|34.85|0
1633971600000|2021-10-11 17:00:00|34.9|34.9|35.08|35.08|35.11|35.11|34.87|34.87|0
1633975200000|2021-10-11 18:00:00|35.09|35.09|35.46|35.46|35.46|35.46|35.05|35.05|0
1633978800000|2021-10-11 19:00:00|35.44|35.44|35.17|35.17|35.49|35.49|35|35|0
1633982400000|2021-10-11 20:00:00|35.15|35.15|34.98|34.98|35.16|35.16|34.95|34.95|0
1633986000000|2021-10-11 21:00:00|35.01|35.01|35.01|35.01|35.06|35.06|34.98|34.98|0
1633989600000|2021-10-11 22:00:00|34.99|34.99|34.99|34.99|34.99|34.99|34.99|34.99|0
1633993200000|2021-10-11 23:00:00|34.98|34.98|34.98|34.98|35.01|35.01|34.98|34.98|0
1634025600000|2021-10-12 08:00:00|34.71|34.71|34.89|34.89|35.77|35.77|34.45|34.45|0
1634029200000|2021-10-12 09:00:00|34.85|34.85|34.85|34.85|34.86|34.86|34.85|34.85|0
1634032800000|2021-10-12 10:00:00|34.9|34.9|34.87|34.87|35.07|35.07|34.86|34.86|0
1634036400000|2021-10-12 11:00:00|35.1|35.1|35.24|35.24|35.24|35.24|35.01|35.01|0
1634040000000|2021-10-12 12:00:00|35.2|35.2|35.15|35.15|35.28|35.28|35.15|35.15|0
1634043600000|2021-10-12 13:00:00|35.14|35.14|34.56|34.56|35.17|35.17|34.53|34.53|0
1634047200000|2021-10-12 14:00:00|34.54|34.54|34.31|34.31|34.61|34.61|34.3|34.3|0
1634050800000|2021-10-12 15:00:00|34.33|34.33|34.48|34.48|34.55|34.55|34.28|34.28|0
1634054400000|2021-10-12 16:00:00|34.49|34.49|34.54|34.54|34.56|34.56|34.4|34.4|0
1634058000000|2021-10-12 17:00:00|34.53|34.53|34.4|34.4|34.55|34.55|34.29|34.29|0
1634061600000|2021-10-12 18:00:00|34.37|34.37|34.32|34.32|34.44|34.44|34.3|34.3|0
1634065200000|2021-10-12 19:00:00|34.3|34.3|33.87|33.87|34.32|34.32|33.85|33.85|0
1634068800000|2021-10-12 20:00:00|33.9|33.9|34.05|34.05|34.26|34.26|33.85|33.85|0
1634072400000|2021-10-12 21:00:00|34.04|34.04|34.01|34.01|34.05|34.05|33.93|33.93|0
1634076000000|2021-10-12 22:00:00|34.05|34.05|34.01|34.01|34.05|34.05|34|34|0
1634079600000|2021-10-12 23:00:00|34.04|34.04|34.03|34.03|34.08|34.08|34.01|34.01|0
1634112000000|2021-10-13 08:00:00|33.85|33.85|34.25|34.25|34.25|34.25|33.85|33.85|0
1634115600000|2021-10-13 09:00:00|34.15|34.15|33.93|33.93|34.15|34.15|33.93|33.93|0
1634119200000|2021-10-13 10:00:00|34.1|34.1|34.4|34.4|34.4|34.4|34.01|34.01|0
1634122800000|2021-10-13 11:00:00|34.27|34.27|34.1|34.1|34.27|34.27|34.01|34.01|0
1634126400000|2021-10-13 12:00:00|34.17|34.17|34.13|34.13|34.19|34.19|34.1|34.1|0
1634130000000|2021-10-13 13:00:00|34.14|34.14|33.64|33.64|34.14|34.14|33.31|33.31|0
1634133600000|2021-10-13 14:00:00|33.61|33.61|33.53|33.53|33.71|33.71|33.34|33.34|0
1634137200000|2021-10-13 15:00:00|33.55|33.55|33.56|33.56|33.68|33.68|33.44|33.44|0
1634140800000|2021-10-13 16:00:00|33.57|33.57|33.5|33.5|33.59|33.59|33.48|33.48|0
1634144400000|2021-10-13 17:00:00|33.51|33.51|33.76|33.76|33.92|33.92|33.39|33.39|0
1634148000000|2021-10-13 18:00:00|33.74|33.74|33.84|33.84|33.85|33.85|33.68|33.68|0
1634151600000|2021-10-13 19:00:00|33.82|33.82|33.85|33.85|33.95|33.95|33.7|33.7|0
1634155200000|2021-10-13 20:00:00|33.87|33.87|33.83|33.83|33.9|33.9|33.75|33.75|0
1634158800000|2021-10-13 21:00:00|33.85|33.85|33.88|33.88|33.88|33.88|33.74|33.74|0
1634162400000|2021-10-13 22:00:00|33.89|33.89|33.76|33.76|33.98|33.98|33.76|33.76|0
1634166000000|2021-10-13 23:00:00|33.9|33.9|33.8|33.8|33.96|33.96|33.8|33.8|0
1634198400000|2021-10-14 08:00:00|33.85|33.85|33.97|33.97|33.97|33.97|33.85|33.85|0
1634202000000|2021-10-14 09:00:00|34.01|34.01|34.15|34.15|34.15|34.15|33.95|33.95|0
1634205600000|2021-10-14 10:00:00|34.05|34.05|33.64|33.64|34.05|34.05|33.29|33.29|0
1634209200000|2021-10-14 11:00:00|33.67|33.67|33.63|33.63|33.96|33.96|33.43|33.43|0
1634212800000|2021-10-14 12:00:00|33.52|33.52|33.61|33.61|33.63|33.63|33.26|33.26|0
1634216400000|2021-10-14 13:00:00|33.62|33.62|34.06|34.06|34.41|34.41|33.56|33.56|0
1634220000000|2021-10-14 14:00:00|34.08|34.08|34.77|34.77|34.89|34.89|33.93|33.93|0
1634223600000|2021-10-14 15:00:00|34.81|34.81|34.47|34.47|34.92|34.92|34.3|34.3|0
1634227200000|2021-10-14 16:00:00|34.48|34.48|34.25|34.25|34.48|34.48|34.13|34.13|0
1634230800000|2021-10-14 17:00:00|34.23|34.23|34|34|34.25|34.25|33.89|33.89|0
1634234400000|2021-10-14 18:00:00|33.99|33.99|34.23|34.23|34.35|34.35|33.95|33.95|0
1634238000000|2021-10-14 19:00:00|34.25|34.25|34.21|34.21|34.34|34.34|34.14|34.14|0
1634241600000|2021-10-14 20:00:00|34.15|34.15|34.14|34.14|34.25|34.25|34.1|34.1|0
1634245200000|2021-10-14 21:00:00|34.15|34.15|34.18|34.18|34.22|34.22|34.1|34.1|0
1634248800000|2021-10-14 22:00:00|34.13|34.13|34.15|34.15|34.22|34.22|34.13|34.13|0
1634252400000|2021-10-14 23:00:00|34.17|34.17|34.2|34.2|34.22|34.22|34.15|34.15|0
1634284800000|2021-10-15 08:00:00|34.58|34.58|34.41|34.41|34.58|34.58|34.26|34.26|0
1634288400000|2021-10-15 09:00:00|34.54|34.54|34.51|34.51|34.54|34.54|34.51|34.51|0
1634292000000|2021-10-15 10:00:00|34.47|34.47|34.51|34.51|34.51|34.51|34.4|34.4|0
1634295600000|2021-10-15 11:00:00|34.42|34.42|34.38|34.38|34.42|34.42|34.35|34.35|0
1634299200000|2021-10-15 12:00:00|34.36|34.36|34.35|34.35|34.4|34.4|34.31|34.31|0
1634302800000|2021-10-15 13:00:00|34.36|34.36|34.55|34.55|34.85|34.85|34.29|34.29|0
1634306400000|2021-10-15 14:00:00|34.54|34.54|34.34|34.34|34.58|34.58|34.28|34.28|0
1634310000000|2021-10-15 15:00:00|34.32|34.32|34.3|34.3|34.4|34.4|34.15|34.15|0
1634313600000|2021-10-15 16:00:00|34.28|34.28|34.34|34.34|34.4|34.4|34.2|34.2|0
1634317200000|2021-10-15 17:00:00|34.32|34.32|34.36|34.36|34.43|34.43|34.24|34.24|0
1634320800000|2021-10-15 18:00:00|34.35|34.35|34.36|34.36|34.46|34.46|34.21|34.21|0
1634324400000|2021-10-15 19:00:00|34.37|34.37|34.28|34.28|34.41|34.41|34.18|34.18|0
1634328000000|2021-10-15 20:00:00|34.25|34.25|34.22|34.22|34.27|34.27|34.22|34.22|0
1634544000000|2021-10-18 08:00:00|34.18|34.18|34.1|34.1|34.27|34.27|34.02|34.02|0
1634547600000|2021-10-18 09:00:00|34.15|34.15|34.18|34.18|34.21|34.21|34.15|34.15|0
1634551200000|2021-10-18 10:00:00|34.17|34.17|34.17|34.17|34.2|34.2|34.15|34.15|0
1634554800000|2021-10-18 11:00:00|34.18|34.18|34.28|34.28|34.37|34.37|34.17|34.17|0
1634558400000|2021-10-18 12:00:00|34.29|34.29|34.18|34.18|34.3|34.3|34.1|34.1|0
1634562000000|2021-10-18 13:00:00|34.16|34.16|34.08|34.08|34.25|34.25|33.69|33.69|0
1634565600000|2021-10-18 14:00:00|34.1|34.1|33.87|33.87|34.17|34.17|33.8|33.8|0
1634569200000|2021-10-18 15:00:00|33.91|33.91|33.9|33.9|34.04|34.04|33.85|33.85|0
1634572800000|2021-10-18 16:00:00|33.92|33.92|34.18|34.18|34.47|34.47|33.9|33.9|0
1634576400000|2021-10-18 17:00:00|34.17|34.17|34.02|34.02|34.17|34.17|33.95|33.95|0
1634580000000|2021-10-18 18:00:00|34.03|34.03|33.84|33.84|34.14|34.14|33.75|33.75|0
1634583600000|2021-10-18 19:00:00|33.83|33.83|33.95|33.95|34.1|34.1|33.79|33.79|0
1634587200000|2021-10-18 20:00:00|33.96|33.96|33.89|33.89|34.04|34.04|33.86|33.86|0
1634590800000|2021-10-18 21:00:00|33.9|33.9|33.89|33.89|33.91|33.91|33.88|33.88|0
1634594400000|2021-10-18 22:00:00|33.91|33.91|33.9|33.9|33.91|33.91|33.89|33.89|0
1634598000000|2021-10-18 23:00:00|33.89|33.89|33.91|33.91|34.01|34.01|33.89|33.89|0
1634630400000|2021-10-19 08:00:00|34.15|34.15|34.18|34.18|34.22|34.22|33.86|33.86|0
1634634000000|2021-10-19 09:00:00|34.33|34.33|34.66|34.66|34.71|34.71|34.2|34.2|0
1634637600000|2021-10-19 10:00:00|34.56|34.56|34.44|34.44|34.56|34.56|34.32|34.32|0
1634641200000|2021-10-19 11:00:00|34.51|34.51|34.18|34.18|34.51|34.51|34.11|34.11|0
1634644800000|2021-10-19 12:00:00|34.16|34.16|34.17|34.17|34.18|34.18|34.12|34.12|0
1634648400000|2021-10-19 13:00:00|34.16|34.16|33.97|33.97|34.3|34.3|33.89|33.89|0
1634652000000|2021-10-19 14:00:00|33.99|33.99|34.12|34.12|34.64|34.64|33.89|33.89|0
1634655600000|2021-10-19 15:00:00|34.15|34.15|34.32|34.32|34.33|34.33|34.1|34.1|0
1634659200000|2021-10-19 16:00:00|34.27|34.27|34.12|34.12|34.28|34.28|34.1|34.1|0
1634662800000|2021-10-19 17:00:00|34.15|34.15|34.28|34.28|34.39|34.39|34.1|34.1|0
1634666400000|2021-10-19 18:00:00|34.31|34.31|34.26|34.26|34.53|34.53|34.23|34.23|0
1634670000000|2021-10-19 19:00:00|34.25|34.25|34.86|34.86|34.93|34.93|34.25|34.25|0
1634673600000|2021-10-19 20:00:00|34.85|34.85|34.97|34.97|35.41|35.41|34.77|34.77|0
1634677200000|2021-10-19 21:00:00|34.94|34.94|34.96|34.96|35.03|35.03|34.93|34.93|0
1634680800000|2021-10-19 22:00:00|35.04|35.04|35.1|35.1|35.1|35.1|34.97|34.97|0
1634684400000|2021-10-19 23:00:00|35.06|35.06|35.18|35.18|35.23|35.23|35.02|35.02|0
1634716800000|2021-10-20 08:00:00|35.1|35.1|34.9|34.9|35.1|35.1|34.89|34.89|0
1634720400000|2021-10-20 09:00:00|35.06|35.06|35.05|35.05|35.1|35.1|34.9|34.9|0
1634724000000|2021-10-20 10:00:00|35.07|35.07|34.89|34.89|35.09|35.09|34.89|34.89|0
1634727600000|2021-10-20 11:00:00|35.03|35.03|34.96|34.96|35.03|35.03|34.89|34.89|0
1634731200000|2021-10-20 12:00:00|34.95|34.95|34.99|34.99|35.01|35.01|34.9|34.9|0
1634734800000|2021-10-20 13:00:00|34.96|34.96|34.59|34.59|35.46|35.46|34.3|34.3|0
1634738400000|2021-10-20 14:00:00|34.58|34.58|34.86|34.86|34.96|34.96|34.49|34.49|0
1634742000000|2021-10-20 15:00:00|34.85|34.85|34.84|34.84|34.94|34.94|34.59|34.59|0
1634745600000|2021-10-20 16:00:00|34.8|34.8|34.71|34.71|34.84|34.84|34.55|34.55|0
1634749200000|2021-10-20 17:00:00|34.7|34.7|34.56|34.56|34.76|34.76|34.48|34.48|0
1634752800000|2021-10-20 18:00:00|34.54|34.54|35.1|35.1|35.14|35.14|34.53|34.53|0
1634756400000|2021-10-20 19:00:00|35.12|35.12|34.96|34.96|35.23|35.23|34.87|34.87|0
1634760000000|2021-10-20 20:00:00|34.92|34.92|34.93|34.93|34.96|34.96|34.77|34.77|0
1634763600000|2021-10-20 21:00:00|34.96|34.96|34.93|34.93|34.96|34.96|34.9|34.9|0
1634767200000|2021-10-20 22:00:00|34.96|34.96|34.93|34.93|34.96|34.96|34.9|34.9|0
1634770800000|2021-10-20 23:00:00|34.94|34.94|34.96|34.96|34.97|34.97|34.94|34.94|0
1634803200000|2021-10-21 08:00:00|34.97|34.97|34.67|34.67|34.97|34.97|34.67|34.67|0
1634806800000|2021-10-21 09:00:00|34.96|34.96|35.01|35.01|35.19|35.19|34.96|34.96|0
1634810400000|2021-10-21 10:00:00|35.17|35.17|35.01|35.01|35.17|35.17|34.94|34.94|0
1634814000000|2021-10-21 11:00:00|34.97|34.97|34.96|34.96|35.07|35.07|34.96|34.96|0
1634817600000|2021-10-21 12:00:00|34.97|34.97|35.03|35.03|35.03|35.03|34.86|34.86|0
1634821200000|2021-10-21 13:00:00|35.01|35.01|35.27|35.27|35.43|35.43|34.93|34.93|0
1634824800000|2021-10-21 14:00:00|35.22|35.22|35.02|35.02|36.23|36.23|34.97|34.97|0
1634828400000|2021-10-21 15:00:00|35.01|35.01|34.47|34.47|35.16|35.16|34.44|34.44|0
1634832000000|2021-10-21 16:00:00|34.49|34.49|34.77|34.77|34.95|34.95|34.46|34.46|0
1634835600000|2021-10-21 17:00:00|34.76|34.76|34.72|34.72|35.01|35.01|34.72|34.72|0
1634839200000|2021-10-21 18:00:00|34.74|34.74|34.82|34.82|34.98|34.98|34.74|34.74|0
1634842800000|2021-10-21 19:00:00|34.81|34.81|34.49|34.49|34.81|34.81|34.47|34.47|0
1634846400000|2021-10-21 20:00:00|34.53|34.53|34.42|34.42|34.56|34.56|34.34|34.34|0
1634850000000|2021-10-21 21:00:00|34.41|34.41|34.5|34.5|34.76|34.76|34.4|34.4|0
1634853600000|2021-10-21 22:00:00|34.49|34.49|34.38|34.38|34.64|34.64|34.18|34.18|0
1634857200000|2021-10-21 23:00:00|34.29|34.29|34.3|34.3|34.43|34.43|34.26|34.26|0
1634889600000|2021-10-22 08:00:00|34.76|34.76|34.43|34.43|34.76|34.76|34.29|34.29|0
1634893200000|2021-10-22 09:00:00|34.35|34.35|34.35|34.35|34.5|34.5|34.3|34.3|0
1634896800000|2021-10-22 10:00:00|34.4|34.4|34.47|34.47|34.5|34.5|34.4|34.4|0
1634900400000|2021-10-22 11:00:00|34.4|34.4|34.35|34.35|34.46|34.46|34.3|34.3|0
1634904000000|2021-10-22 12:00:00|34.39|34.39|34.47|34.47|34.51|34.51|34.37|34.37|0
1634907600000|2021-10-22 13:00:00|34.43|34.43|33.81|33.81|34.46|34.46|33.81|33.81|0
1634911200000|2021-10-22 14:00:00|33.82|33.82|33.71|33.71|34.07|34.07|33.59|33.59|0
1634914800000|2021-10-22 15:00:00|33.73|33.73|33.64|33.64|33.89|33.89|33.44|33.44|0
1634918400000|2021-10-22 16:00:00|33.68|33.68|33.61|33.61|33.75|33.75|33.59|33.59|0
1634922000000|2021-10-22 17:00:00|33.6|33.6|33.53|33.53|33.67|33.67|33.51|33.51|0
1634925600000|2021-10-22 18:00:00|33.54|33.54|33.23|33.23|33.58|33.58|33.19|33.19|0
1634929200000|2021-10-22 19:00:00|33.21|33.21|33.09|33.09|33.4|33.4|33.09|33.09|0
1634932800000|2021-10-22 20:00:00|33.08|33.08|33.22|33.22|33.33|33.33|33.08|33.08|0
1635148800000|2021-10-25 08:00:00|33.44|33.44|33.54|33.54|33.72|33.72|33.44|33.44|0
1635152400000|2021-10-25 09:00:00|33.58|33.58|33.44|33.44|33.58|33.58|33.44|33.44|0
1635156000000|2021-10-25 10:00:00|33.48|33.48|33.42|33.42|33.54|33.54|33.42|33.42|0
1635159600000|2021-10-25 11:00:00|33.39|33.39|33.45|33.45|33.54|33.54|33.38|33.38|0
1635163200000|2021-10-25 12:00:00|33.47|33.47|33.32|33.32|33.49|33.49|33.27|33.27|0
1635166800000|2021-10-25 13:00:00|33.3|33.3|32.54|32.54|33.32|33.32|32.23|32.23|0
1635170400000|2021-10-25 14:00:00|32.56|32.56|32.41|32.41|32.8|32.8|32.36|32.36|0
1635174000000|2021-10-25 15:00:00|32.4|32.4|32|32|32.57|32.57|31.96|31.96|0
1635177600000|2021-10-25 16:00:00|31.97|31.97|32.19|32.19|32.26|32.26|31.88|31.88|0
1635181200000|2021-10-25 17:00:00|32.2|32.2|32.27|32.27|32.38|32.38|32.04|32.04|0
1635184800000|2021-10-25 18:00:00|32.28|32.28|32.41|32.41|32.52|32.52|32.24|32.24|0
1635188400000|2021-10-25 19:00:00|32.42|32.42|32.6|32.6|32.66|32.66|32.41|32.41|0
1635192000000|2021-10-25 20:00:00|32.59|32.59|33.02|33.02|33.08|33.08|32.59|32.59|0
1635195600000|2021-10-25 21:00:00|33.01|33.01|33.1|33.1|33.21|33.21|32.76|32.76|0
1635199200000|2021-10-25 22:00:00|33.11|33.11|33.13|33.13|33.19|33.19|33.04|33.04|0
1635202800000|2021-10-25 23:00:00|33.08|33.08|33.08|33.08|33.13|33.13|33.04|33.04|0
1635235200000|2021-10-26 08:00:00|32.69|32.69|33.35|33.35|33.84|33.84|32.69|32.69|0
1635238800000|2021-10-26 09:00:00|33.26|33.26|33.25|33.25|33.26|33.26|32.88|32.88|0
1635242400000|2021-10-26 10:00:00|33.29|33.29|33.12|33.12|33.38|33.38|33.1|33.1|0
1635246000000|2021-10-26 11:00:00|33.2|33.2|32.73|32.73|33.26|33.26|32.73|32.73|0
1635249600000|2021-10-26 12:00:00|32.81|32.81|33.08|33.08|33.08|33.08|32.74|32.74|0
1635253200000|2021-10-26 13:00:00|33.06|33.06|32.9|32.9|33.22|33.22|32.75|32.75|0
1635256800000|2021-10-26 14:00:00|32.89|32.89|33.01|33.01|33.13|33.13|32.89|32.89|0
1635260400000|2021-10-26 15:00:00|33.02|33.02|32.98|32.98|33.13|33.13|32.85|32.85|0
1635264000000|2021-10-26 16:00:00|33|33|32.89|32.89|33.03|33.03|32.68|32.68|0
1635267600000|2021-10-26 17:00:00|32.9|32.9|32.85|32.85|32.94|32.94|32.59|32.59|0
1635271200000|2021-10-26 18:00:00|32.84|32.84|32.73|32.73|32.95|32.95|32.69|32.69|0
1635274800000|2021-10-26 19:00:00|32.74|32.74|33.23|33.23|33.64|33.64|32.73|32.73|0
1635278400000|2021-10-26 20:00:00|33.29|33.29|30.16|30.16|33.64|33.64|29.76|29.76|0
1635282000000|2021-10-26 21:00:00|30.1|30.1|30.17|30.17|30.33|30.33|30.08|30.08|0
1635285600000|2021-10-26 22:00:00|30.18|30.18|30.46|30.46|30.91|30.91|30.17|30.17|0
1635289200000|2021-10-26 23:00:00|30.39|30.39|30.27|30.27|30.46|30.46|30.17|30.17|0
1635321600000|2021-10-27 08:00:00|30.42|30.42|29.75|29.75|30.42|30.42|29.25|29.25|0
1635325200000|2021-10-27 09:00:00|29.5|29.5|29.25|29.25|29.75|29.75|29.25|29.25|0
1635328800000|2021-10-27 10:00:00|29.27|29.27|29.67|29.67|29.98|29.98|29|29|0
1635332400000|2021-10-27 11:00:00|29.86|29.86|29.99|29.99|30.36|30.36|29.75|29.75|0
1635336000000|2021-10-27 12:00:00|30|30|29.67|29.67|30.64|30.64|29.5|29.5|0
1635339600000|2021-10-27 13:00:00|29.64|29.64|29.31|29.31|30.11|30.11|28.82|28.82|0
1635343200000|2021-10-27 14:00:00|29.28|29.28|29.97|29.97|30.22|30.22|29.11|29.11|0
1635346800000|2021-10-27 15:00:00|29.98|29.98|29.87|29.87|29.98|29.98|29.31|29.31|0
1635350400000|2021-10-27 16:00:00|29.88|29.88|29.67|29.67|30.08|30.08|29.63|29.63|0
1635354000000|2021-10-27 17:00:00|29.65|29.65|29.64|29.64|29.87|29.87|29.48|29.48|0
1635357600000|2021-10-27 18:00:00|29.6|29.6|29.56|29.56|29.62|29.62|29.3|29.3|0
1635361200000|2021-10-27 19:00:00|29.57|29.57|29.61|29.61|29.68|29.68|29.33|29.33|0
1635364800000|2021-10-27 20:00:00|29.57|29.57|29.59|29.59|29.67|29.67|29.5|29.5|0
1635368400000|2021-10-27 21:00:00|29.62|29.62|29.87|29.87|29.88|29.88|29.59|29.59|0
1635372000000|2021-10-27 22:00:00|29.88|29.88|29.76|29.76|29.88|29.88|29.72|29.72|0
1635375600000|2021-10-27 23:00:00|29.79|29.79|29.83|29.83|29.88|29.88|29.76|29.76|0
1635408000000|2021-10-28 08:00:00|29.88|29.88|29.83|29.83|29.93|29.93|29.51|29.51|0
1635411600000|2021-10-28 09:00:00|29.82|29.82|29.98|29.98|30.01|30.01|29.82|29.82|0
1635415200000|2021-10-28 10:00:00|29.9|29.9|29.94|29.94|30.06|30.06|29.9|29.9|0
1635418800000|2021-10-28 11:00:00|29.93|29.93|29.67|29.67|30.05|30.05|29.67|29.67|0
1635422400000|2021-10-28 12:00:00|29.62|29.62|29.37|29.37|29.68|29.68|29.05|29.05|0
1635426000000|2021-10-28 13:00:00|29.33|29.33|28.58|28.58|29.47|29.47|28.4|28.4|0
1635429600000|2021-10-28 14:00:00|28.56|28.56|29.13|29.13|29.19|29.19|28.51|28.51|0
1635433200000|2021-10-28 15:00:00|29.14|29.14|29.07|29.07|29.17|29.17|28.71|28.71|0
1635436800000|2021-10-28 16:00:00|29.09|29.09|29.17|29.17|29.38|29.38|28.94|28.94|0
1635440400000|2021-10-28 17:00:00|29.19|29.19|29.23|29.23|29.32|29.32|29.04|29.04|0
1635444000000|2021-10-28 18:00:00|29.24|29.24|29.63|29.63|29.67|29.67|29.08|29.08|0
1635447600000|2021-10-28 19:00:00|29.65|29.65|29.6|29.6|29.67|29.67|29.46|29.46|0
1635451200000|2021-10-28 20:00:00|29.63|29.63|29.54|29.54|29.75|29.75|29.42|29.42|0
1635454800000|2021-10-28 21:00:00|29.56|29.56|29.54|29.54|29.58|29.58|29.5|29.5|0
1635458400000|2021-10-28 22:00:00|29.52|29.52|29.66|29.66|29.67|29.67|29.5|29.5|0
1635462000000|2021-10-28 23:00:00|29.62|29.62|29.67|29.67|29.67|29.67|29.58|29.58|0
1635494400000|2021-10-29 08:00:00|29.66|29.66|29.67|29.67|29.73|29.73|29.57|29.57|0
1635498000000|2021-10-29 09:00:00|29.69|29.69|29.58|29.58|29.69|29.69|29.58|29.58|0
1635501600000|2021-10-29 10:00:00|29.6|29.6|29.57|29.57|29.66|29.66|29.54|29.54|0
1635505200000|2021-10-29 11:00:00|29.58|29.58|29.83|29.83|29.89|29.89|29.57|29.57|0
1635508800000|2021-10-29 12:00:00|29.79|29.79|29.72|29.72|29.82|29.82|29.68|29.68|0
1635512400000|2021-10-29 13:00:00|29.71|29.71|29.81|29.81|30.13|30.13|29.5|29.5|0
1635516000000|2021-10-29 14:00:00|29.78|29.78|29.36|29.36|29.88|29.88|29.26|29.26|0
1635519600000|2021-10-29 15:00:00|29.35|29.35|29.46|29.46|29.62|29.62|29.33|29.33|0
1635523200000|2021-10-29 16:00:00|29.45|29.45|29.32|29.32|29.53|29.53|29.29|29.29|0
1635526800000|2021-10-29 17:00:00|29.33|29.33|29.27|29.27|29.33|29.33|29.25|29.25|0
1635530400000|2021-10-29 18:00:00|29.28|29.28|29.26|29.26|29.28|29.28|29.14|29.14|0
1635534000000|2021-10-29 19:00:00|29.27|29.27|29.21|29.21|29.27|29.27|29.08|29.08|0
1635537600000|2021-10-29 20:00:00|29.25|29.25|29.25|29.25|29.33|29.33|29.04|29.04|0
1635757200000|2021-11-01 09:00:00|29.64|29.64|29.62|29.62|29.67|29.67|29.57|29.57|0
1635760800000|2021-11-01 10:00:00|29.59|29.59|29.61|29.61|29.67|29.67|29.54|29.54|0
1635764400000|2021-11-01 11:00:00|29.55|29.55|29.41|29.41|29.55|29.55|29.26|29.26|0
1635768000000|2021-11-01 12:00:00|29.42|29.42|29.46|29.46|29.54|29.54|29.41|29.41|0
1635771600000|2021-11-01 13:00:00|29.47|29.47|28.85|28.85|29.47|29.47|28.76|28.76|0
1635775200000|2021-11-01 14:00:00|28.84|28.84|28.9|28.9|28.97|28.97|28.78|28.78|0
1635778800000|2021-11-01 15:00:00|28.89|28.89|28.92|28.92|29.1|29.1|28.88|28.88|0
1635782400000|2021-11-01 16:00:00|28.93|28.93|28.86|28.86|29.02|29.02|28.84|28.84|0
1635786000000|2021-11-01 17:00:00|28.87|28.87|28.84|28.84|28.91|28.91|28.82|28.82|0
1635789600000|2021-11-01 18:00:00|28.85|28.85|28.9|28.9|28.95|28.95|28.81|28.81|0
1635793200000|2021-11-01 19:00:00|28.91|28.91|29.14|29.14|29.14|29.14|28.88|28.88|0
1635796800000|2021-11-01 20:00:00|29.15|29.15|28.97|28.97|29.15|29.15|28.96|28.96|0
1635800400000|2021-11-01 21:00:00|29|29|29|29|29.07|29.07|28.94|28.94|0
1635804000000|2021-11-01 22:00:00|29.03|29.03|29.1|29.1|29.12|29.12|29|29|0
1635807600000|2021-11-01 23:00:00|29.12|29.12|29.03|29.03|29.25|29.25|29.02|29.02|0
1635840000000|2021-11-02 08:00:00|29.25|29.25|29.06|29.06|29.25|29.25|28.91|28.91|0
1635843600000|2021-11-02 09:00:00|28.96|28.96|28.92|28.92|29.12|29.12|28.91|28.91|0
1635847200000|2021-11-02 10:00:00|28.91|28.91|29|29|29.06|29.06|28.88|28.88|0
1635850800000|2021-11-02 11:00:00|29.03|29.03|28.96|28.96|29.11|29.11|28.96|28.96|0
1635854400000|2021-11-02 12:00:00|28.97|28.97|29.01|29.01|29.07|29.07|28.95|28.95|0
1635858000000|2021-11-02 13:00:00|29.03|29.03|28.73|28.73|29.03|29.03|28.7|28.7|0
1635861600000|2021-11-02 14:00:00|28.74|28.74|28.81|28.81|28.86|28.86|28.74|28.74|0
1635865200000|2021-11-02 15:00:00|28.82|28.82|28.83|28.83|28.96|28.96|28.75|28.75|0
1635868800000|2021-11-02 16:00:00|28.81|28.81|28.8|28.8|28.83|28.83|28.75|28.75|0
1635872400000|2021-11-02 17:00:00|28.79|28.79|28.77|28.77|28.88|28.88|28.75|28.75|0
1635876000000|2021-11-02 18:00:00|28.78|28.78|28.98|28.98|28.99|28.99|28.76|28.76|0
1635879600000|2021-11-02 19:00:00|28.97|28.97|29.22|29.22|29.24|29.24|28.88|28.88|0
1635883200000|2021-11-02 20:00:00|29.23|29.23|29.2|29.2|29.25|29.25|29.08|29.08|0
1635886800000|2021-11-02 21:00:00|29.21|29.21|29.17|29.17|29.21|29.21|29.04|29.04|0
1635890400000|2021-11-02 22:00:00|29.18|29.18|29.21|29.21|29.22|29.22|29.1|29.1|0
1635894000000|2021-11-02 23:00:00|29.12|29.12|29.23|29.23|29.23|29.23|29.05|29.05|0
1635926400000|2021-11-03 08:00:00|29.24|29.24|29.33|29.33|29.41|29.41|29.17|29.17|0
1635930000000|2021-11-03 09:00:00|29.27|29.27|29.29|29.29|29.37|29.37|29.25|29.25|0
1635933600000|2021-11-03 10:00:00|29.28|29.28|29.29|29.29|29.31|29.31|29.23|29.23|0
1635937200000|2021-11-03 11:00:00|29.31|29.31|29.46|29.46|29.46|29.46|29.25|29.25|0
1635940800000|2021-11-03 12:00:00|29.41|29.41|29.34|29.34|29.45|29.45|29.34|29.34|0
1635944400000|2021-11-03 13:00:00|29.33|29.33|29.85|29.85|29.94|29.94|28.98|28.98|0
1635948000000|2021-11-03 14:00:00|29.86|29.86|31.02|31.02|31.02|31.02|29.67|29.67|0
1635951600000|2021-11-03 15:00:00|31.05|31.05|30.91|30.91|31.33|31.33|30.74|30.74|0
1635955200000|2021-11-03 16:00:00|30.9|30.9|30.92|30.92|31.01|31.01|30.77|30.77|0
1635958800000|2021-11-03 17:00:00|30.94|30.94|30.94|30.94|31|31|30.85|30.85|0
1635962400000|2021-11-03 18:00:00|30.95|30.95|30.86|30.86|31.09|31.09|30.84|30.84|0
1635966000000|2021-11-03 19:00:00|30.84|30.84|30.93|30.93|31.05|31.05|30.34|30.34|0
1635969600000|2021-11-03 20:00:00|30.91|30.91|30.84|30.84|30.95|30.95|30.76|30.76|0
1635973200000|2021-11-03 21:00:00|30.86|30.86|30.71|30.71|30.86|30.86|30.64|30.64|0
1635976800000|2021-11-03 22:00:00|30.7|30.7|30.75|30.75|30.82|30.82|30.69|30.69|0
1635980400000|2021-11-03 23:00:00|30.77|30.77|30.94|30.94|31|31|30.73|30.73|0
1636012800000|2021-11-04 08:00:00|30.95|30.95|31.36|31.36|31.49|31.49|30.95|30.95|0
1636016400000|2021-11-04 09:00:00|31.25|31.25|31.21|31.21|31.46|31.46|31.2|31.2|0
1636020000000|2021-11-04 10:00:00|31.2|31.2|31.15|31.15|31.24|31.24|31.15|31.15|0
1636023600000|2021-11-04 11:00:00|31.12|31.12|30.94|30.94|31.15|31.15|30.93|30.93|0
1636027200000|2021-11-04 12:00:00|31|31|31.04|31.04|31.17|31.17|31|31|0
1636030800000|2021-11-04 13:00:00|31.09|31.09|31.38|31.38|31.48|31.48|30.54|30.54|0
1636034400000|2021-11-04 14:00:00|31.36|31.36|31.05|31.05|31.71|31.71|30.93|30.93|0
1636038000000|2021-11-04 15:00:00|31.03|31.03|30.84|30.84|31.07|31.07|30.6|30.6|0
1636041600000|2021-11-04 16:00:00|30.85|30.85|30.74|30.74|30.92|30.92|30.6|30.6|0
1636045200000|2021-11-04 17:00:00|30.73|30.73|30.97|30.97|31.04|31.04|30.64|30.64|0
1636048800000|2021-11-04 18:00:00|31|31|31.02|31.02|31.12|31.12|30.92|30.92|0
1636052400000|2021-11-04 19:00:00|31.03|31.03|30.95|30.95|31.07|31.07|30.84|30.84|0
1636056000000|2021-11-04 20:00:00|30.98|30.98|30.89|30.89|31|31|30.86|30.86|0
1636059600000|2021-11-04 21:00:00|30.91|30.91|30.92|30.92|30.92|30.92|30.84|30.84|0
1636063200000|2021-11-04 22:00:00|30.84|30.84|30.79|30.79|30.92|30.92|30.75|30.75|0
1636066800000|2021-11-04 23:00:00|30.8|30.8|30.91|30.91|30.91|30.91|30.77|30.77|0
1636099200000|2021-11-05 08:00:00|30.9|30.9|31.04|31.04|31.34|31.34|30.9|30.9|0
1636102800000|2021-11-05 09:00:00|31.25|31.25|31.16|31.16|31.25|31.25|31.09|31.09|0
1636106400000|2021-11-05 10:00:00|31.06|31.06|31.1|31.1|31.18|31.18|31.05|31.05|0
1636110000000|2021-11-05 11:00:00|31.05|31.05|30.74|30.74|31.19|31.19|30.7|30.7|0
1636113600000|2021-11-05 12:00:00|30.71|30.71|30.95|30.95|31|31|30.67|30.67|0
1636117200000|2021-11-05 13:00:00|31|31|30.94|30.94|31.25|31.25|30.74|30.74|0
1636120800000|2021-11-05 14:00:00|30.91|30.91|30.83|30.83|31.13|31.13|30.71|30.71|0
1636124400000|2021-11-05 15:00:00|30.85|30.85|30.84|30.84|30.91|30.91|30.69|30.69|0
1636128000000|2021-11-05 16:00:00|30.86|30.86|30.91|30.91|31.05|31.05|30.82|30.82|0
1636131600000|2021-11-05 17:00:00|30.92|30.92|30.85|30.85|31.02|31.02|30.77|30.77|0
1636135200000|2021-11-05 18:00:00|30.84|30.84|30.8|30.8|30.88|30.88|30.73|30.73|0
1636138800000|2021-11-05 19:00:00|30.81|30.81|30.92|30.92|30.94|30.94|30.63|30.63|0
1636142400000|2021-11-05 20:00:00|30.94|30.94|30.92|30.92|30.94|30.94|30.88|30.88|0
1636362000000|2021-11-08 09:00:00|30.9|30.9|31|31|31.15|31.15|30.84|30.84|0
1636365600000|2021-11-08 10:00:00|31.06|31.06|31.15|31.15|31.17|31.17|31|31|0
1636369200000|2021-11-08 11:00:00|31.16|31.16|31.09|31.09|31.16|31.16|31.05|31.05|0
1636372800000|2021-11-08 12:00:00|31.04|31.04|31.25|31.25|31.33|31.33|31.02|31.02|0
1636376400000|2021-11-08 13:00:00|31.22|31.22|31.24|31.24|31.3|31.3|31.18|31.18|0
1636380000000|2021-11-08 14:00:00|31.23|31.23|31.15|31.15|31.24|31.24|30.55|30.55|0
1636383600000|2021-11-08 15:00:00|31.12|31.12|31.22|31.22|31.32|31.32|30.94|30.94|0
1636387200000|2021-11-08 16:00:00|31.24|31.24|31.08|31.08|31.3|31.3|31.02|31.02|0
1636390800000|2021-11-08 17:00:00|31.09|31.09|31.14|31.14|31.17|31.17|31.06|31.06|0
1636394400000|2021-11-08 18:00:00|31.15|31.15|31.71|31.71|31.71|31.71|31.11|31.11|0
1636398000000|2021-11-08 19:00:00|31.63|31.63|31.59|31.59|31.87|31.87|31.45|31.45|0
1636401600000|2021-11-08 20:00:00|31.58|31.58|31.72|31.72|31.76|31.76|31.4|31.4|0
1636405200000|2021-11-08 21:00:00|31.73|31.73|30.73|30.73|31.73|31.73|30.68|30.68|0
1636408800000|2021-11-08 22:00:00|30.72|30.72|30.67|30.67|30.92|30.92|30.64|30.64|0
1636412400000|2021-11-08 23:00:00|30.64|30.64|30.63|30.63|30.84|30.84|30.54|30.54|0
1636416000000|2021-11-09 00:00:00|30.64|30.64|30.66|30.66|30.71|30.71|30.5|30.5|0
1636448400000|2021-11-09 09:00:00|30.5|30.5|30.84|30.84|30.92|30.92|30.26|30.26|0
1636452000000|2021-11-09 10:00:00|30.75|30.75|30.8|30.8|30.88|30.88|30.68|30.68|0
1636455600000|2021-11-09 11:00:00|30.76|30.76|30.7|30.7|30.83|30.83|30.69|30.69|0
1636459200000|2021-11-09 12:00:00|30.71|30.71|30.69|30.69|30.71|30.71|30.47|30.47|0
1636462800000|2021-11-09 13:00:00|30.67|30.67|30.84|30.84|30.88|30.88|30.59|30.59|0
1636466400000|2021-11-09 14:00:00|30.82|30.82|30.73|30.73|31|31|30.54|30.54|0
1636470000000|2021-11-09 15:00:00|30.74|30.74|30.85|30.85|30.95|30.95|30.69|30.69|0
1636473600000|2021-11-09 16:00:00|30.84|30.84|30.84|30.84|31.09|31.09|30.8|30.8|0
1636477200000|2021-11-09 17:00:00|30.85|30.85|30.95|30.95|31.03|31.03|30.72|30.72|0
1636480800000|2021-11-09 18:00:00|30.94|30.94|30.79|30.79|30.95|30.95|30.77|30.77|0
1636484400000|2021-11-09 19:00:00|30.8|30.8|30.85|30.85|30.87|30.87|30.77|30.77|0
1636488000000|2021-11-09 20:00:00|30.9|30.9|30.68|30.68|30.9|30.9|30.46|30.46|0
1636491600000|2021-11-09 21:00:00|30.61|30.61|30.54|30.54|30.64|30.64|30.46|30.46|0
1636495200000|2021-11-09 22:00:00|30.55|30.55|30.69|30.69|30.74|30.74|30.55|30.55|0
1636498800000|2021-11-09 23:00:00|30.73|30.73|30.73|30.73|30.74|30.74|30.67|30.67|0
1636502400000|2021-11-10 00:00:00|30.71|30.71|30.74|30.74|30.74|30.74|30.67|30.67|0
1636534800000|2021-11-10 09:00:00|30.67|30.67|30.59|30.59|30.67|30.67|30.42|30.42|0
1636538400000|2021-11-10 10:00:00|30.49|30.49|30.61|30.61|30.63|30.63|30.48|30.48|0
1636542000000|2021-11-10 11:00:00|30.52|30.52|30.6|30.6|30.61|30.61|30.52|30.52|0
1636545600000|2021-11-10 12:00:00|30.54|30.54|30.45|30.45|30.63|30.63|30.31|30.31|0
1636549200000|2021-11-10 13:00:00|30.49|30.49|30|30|30.49|30.49|29.75|29.75|0
1636552800000|2021-11-10 14:00:00|30.03|30.03|29.54|29.54|30.29|30.29|29.31|29.31|0
1636556400000|2021-11-10 15:00:00|29.53|29.53|29.67|29.67|29.89|29.89|29.51|29.51|0
1636560000000|2021-11-10 16:00:00|29.68|29.68|29.45|29.45|29.69|29.69|29.39|29.39|0
1636563600000|2021-11-10 17:00:00|29.47|29.47|29.3|29.3|29.5|29.5|29.21|29.21|0
1636567200000|2021-11-10 18:00:00|29.32|29.32|28.91|28.91|29.32|29.32|28.76|28.76|0
1636570800000|2021-11-10 19:00:00|28.9|28.9|28.49|28.49|28.9|28.9|28.21|28.21|0
1636574400000|2021-11-10 20:00:00|28.5|28.5|28.81|28.81|28.86|28.86|28.44|28.44|0
1636578000000|2021-11-10 21:00:00|28.82|28.82|28.74|28.74|28.94|28.94|28.65|28.65|0
1636581600000|2021-11-10 22:00:00|28.73|28.73|28.86|28.86|28.9|28.9|28.73|28.73|0
1636585200000|2021-11-10 23:00:00|28.9|28.9|28.81|28.81|28.9|28.9|28.78|28.78|0
1636588800000|2021-11-11 00:00:00|28.82|28.82|28.91|28.91|28.96|28.96|28.81|28.81|0
1636621200000|2021-11-11 09:00:00|28.88|28.88|29.21|29.21|29.37|29.37|28.88|28.88|0
1636624800000|2021-11-11 10:00:00|29.24|29.24|29.22|29.22|29.4|29.4|29.21|29.21|0
1636628400000|2021-11-11 11:00:00|29.27|29.27|29.35|29.35|29.35|29.35|29.14|29.14|0
1636632000000|2021-11-11 12:00:00|29.26|29.26|29.12|29.12|29.28|29.28|29.07|29.07|0
1636635600000|2021-11-11 13:00:00|29.11|29.11|29.12|29.12|29.13|29.13|29.04|29.04|0
1636639200000|2021-11-11 14:00:00|29.11|29.11|28.62|28.62|29.17|29.17|28.5|28.5|0
1636642800000|2021-11-11 15:00:00|28.65|28.65|28.66|28.66|28.86|28.86|28.45|28.45|0
1636646400000|2021-11-11 16:00:00|28.65|28.65|28.56|28.56|28.7|28.7|28.51|28.51|0
1636650000000|2021-11-11 17:00:00|28.59|28.59|28.71|28.71|28.78|28.78|28.51|28.51|0
1636653600000|2021-11-11 18:00:00|28.69|28.69|29.02|29.02|29.12|29.12|28.65|28.65|0
1636657200000|2021-11-11 19:00:00|29|29|28.64|28.64|29.01|29.01|28.58|28.58|0
1636660800000|2021-11-11 20:00:00|28.67|28.67|28.56|28.56|28.71|28.71|28.5|28.5|0
1636664400000|2021-11-11 21:00:00|28.58|28.58|28.66|28.66|28.67|28.67|28.54|28.54|0
1636668000000|2021-11-11 22:00:00|28.67|28.67|29.24|29.24|29.32|29.32|28.61|28.61|0
1636671600000|2021-11-11 23:00:00|29.19|29.19|29|29|29.24|29.24|28.87|28.87|0
1636675200000|2021-11-12 00:00:00|29.04|29.04|29.08|29.08|29.08|29.08|28.93|28.93|0
1636707600000|2021-11-12 09:00:00|29.25|29.25|29.06|29.06|29.25|29.25|28.86|28.86|0
1636711200000|2021-11-12 10:00:00|28.97|28.97|29.12|29.12|29.17|29.17|28.91|28.91|0
1636714800000|2021-11-12 11:00:00|29.08|29.08|29.06|29.06|29.08|29.08|29|29|0
1636718400000|2021-11-12 12:00:00|29.07|29.07|29.04|29.04|29.08|29.08|29|29|0
1636722000000|2021-11-12 13:00:00|29.05|29.05|29.02|29.02|29.07|29.07|29.02|29.02|0
1636725600000|2021-11-12 14:00:00|29.01|29.01|29.47|29.47|29.55|29.55|28.85|28.85|0
1636729200000|2021-11-12 15:00:00|29.46|29.46|29.66|29.66|29.77|29.77|29.3|29.3|0
1636732800000|2021-11-12 16:00:00|29.67|29.67|29.88|29.88|30|30|29.61|29.61|0
1636736400000|2021-11-12 17:00:00|29.84|29.84|29.52|29.52|29.88|29.88|29.52|29.52|0
1636740000000|2021-11-12 18:00:00|29.53|29.53|29.5|29.5|29.59|29.59|28.95|28.95|0
1636743600000|2021-11-12 19:00:00|29.49|29.49|29.17|29.17|29.5|29.5|29.1|29.1|0
1636747200000|2021-11-12 20:00:00|29.19|29.19|29.46|29.46|29.49|29.49|29.14|29.14|0
1636750800000|2021-11-12 21:00:00|29.43|29.43|29.37|29.37|29.43|29.43|29.26|29.26|0
1636966800000|2021-11-15 09:00:00|29.38|29.38|29.99|29.99|29.99|29.99|29.34|29.34|0
1636970400000|2021-11-15 10:00:00|29.92|29.92|29.82|29.82|29.99|29.99|29.75|29.75|0
1636974000000|2021-11-15 11:00:00|29.79|29.79|29.75|29.75|29.88|29.88|29.74|29.74|0
1636977600000|2021-11-15 12:00:00|29.73|29.73|29.54|29.54|29.81|29.81|29.43|29.43|0
1636981200000|2021-11-15 13:00:00|29.52|29.52|29.67|29.67|29.75|29.75|29.52|29.52|0
1636984800000|2021-11-15 14:00:00|29.69|29.69|29.44|29.44|29.83|29.83|29.22|29.22|0
1636988400000|2021-11-15 15:00:00|29.45|29.45|29.13|29.13|29.49|29.49|28.88|28.88|0
1636992000000|2021-11-15 16:00:00|29.14|29.14|28.71|28.71|29.2|29.2|28.69|28.69|0
1636995600000|2021-11-15 17:00:00|28.7|28.7|28.81|28.81|28.88|28.88|28.65|28.65|0
1636999200000|2021-11-15 18:00:00|28.82|28.82|28.89|28.89|29|29|28.78|28.78|0
1637002800000|2021-11-15 19:00:00|28.91|28.91|29.11|29.11|29.28|29.28|28.9|28.9|0
1637006400000|2021-11-15 20:00:00|29.12|29.12|29.27|29.27|29.31|29.31|29|29|0
1637010000000|2021-11-15 21:00:00|29.22|29.22|29.01|29.01|29.32|29.32|28.96|28.96|0
1637013600000|2021-11-15 22:00:00|29.02|29.02|29.17|29.17|29.17|29.17|29.02|29.02|0
1637017200000|2021-11-15 23:00:00|29.22|29.22|29.15|29.15|29.22|29.22|29.08|29.08|0
1637020800000|2021-11-16 00:00:00|29.13|29.13|29.15|29.15|29.17|29.17|29.05|29.05|0
1637053200000|2021-11-16 09:00:00|28.98|28.98|28.85|28.85|29.05|29.05|28.84|28.84|0
1637056800000|2021-11-16 10:00:00|28.83|28.83|28.81|28.81|28.84|28.84|28.66|28.66|0
1637060400000|2021-11-16 11:00:00|28.76|28.76|28.73|28.73|28.82|28.82|28.7|28.7|0
1637064000000|2021-11-16 12:00:00|28.82|28.82|28.86|28.86|28.91|28.91|28.75|28.75|0
1637067600000|2021-11-16 13:00:00|28.84|28.84|28.93|28.93|28.96|28.96|28.75|28.75|0
1637071200000|2021-11-16 14:00:00|28.91|28.91|28.53|28.53|28.97|28.97|28.37|28.37|0
1637074800000|2021-11-16 15:00:00|28.51|28.51|28.1|28.1|28.53|28.53|27.92|27.92|0
1637078400000|2021-11-16 16:00:00|28.11|28.11|27.69|27.69|28.17|28.17|27.49|27.49|0
1637082000000|2021-11-16 17:00:00|27.68|27.68|27.9|27.9|28|28|27.68|27.68|0
1637085600000|2021-11-16 18:00:00|27.89|27.89|28.09|28.09|28.2|28.2|27.83|27.83|0
1637089200000|2021-11-16 19:00:00|28.13|28.13|28.35|28.35|28.35|28.35|28.1|28.1|0
1637092800000|2021-11-16 20:00:00|28.34|28.34|28.3|28.3|28.35|28.35|28.22|28.22|0
1637096400000|2021-11-16 21:00:00|28.29|28.29|28.3|28.3|28.37|28.37|28.25|28.25|0
1637100000000|2021-11-16 22:00:00|28.35|28.35|28.36|28.36|28.36|28.36|28.29|28.29|0
1637103600000|2021-11-16 23:00:00|28.34|28.34|28.37|28.37|28.38|28.38|28.3|28.3|0
1637107200000|2021-11-17 00:00:00|28.33|28.33|28.35|28.35|28.4|28.4|28.29|28.29|0
1637139600000|2021-11-17 09:00:00|28.37|28.37|28.33|28.33|28.41|28.41|28.15|28.15|0
1637143200000|2021-11-17 10:00:00|28.37|28.37|28.31|28.31|28.37|28.37|28.25|28.25|0
1637146800000|2021-11-17 11:00:00|28.26|28.26|28.4|28.4|28.4|28.4|28.25|28.25|0
1637150400000|2021-11-17 12:00:00|28.41|28.41|28.3|28.3|28.45|28.45|28.26|28.26|0
1637154000000|2021-11-17 13:00:00|28.35|28.35|28.47|28.47|28.48|28.48|28.25|28.25|0
1637157600000|2021-11-17 14:00:00|28.41|28.41|27.83|27.83|28.57|28.57|27.74|27.74|0
1637161200000|2021-11-17 15:00:00|27.79|27.79|27.82|27.82|27.88|27.88|27.59|27.59|0
1637164800000|2021-11-17 16:00:00|27.81|27.81|27.81|27.81|27.91|27.91|27.7|27.7|0
1637168400000|2021-11-17 17:00:00|27.83|27.83|27.64|27.64|27.85|27.85|27.59|27.59|0
1637172000000|2021-11-17 18:00:00|27.65|27.65|27.78|27.78|27.87|27.87|27.64|27.64|0
1637175600000|2021-11-17 19:00:00|27.77|27.77|27.67|27.67|27.77|27.77|27.64|27.64|0
1637179200000|2021-11-17 20:00:00|27.66|27.66|27.42|27.42|27.7|27.7|27.42|27.42|0
1637182800000|2021-11-17 21:00:00|27.48|27.48|27.54|27.54|27.59|27.59|27.46|27.46|0
1637186400000|2021-11-17 22:00:00|27.57|27.57|27.56|27.56|27.61|27.61|27.52|27.52|0
1637190000000|2021-11-17 23:00:00|27.58|27.58|27.51|27.51|27.61|27.61|27.51|27.51|0
1637193600000|2021-11-18 00:00:00|27.52|27.52|27.59|27.59|27.62|27.62|27.51|27.51|0
1637226000000|2021-11-18 09:00:00|27.74|27.74|27.62|27.62|27.83|27.83|27.54|27.54|0
1637229600000|2021-11-18 10:00:00|27.63|27.63|27.66|27.66|27.73|27.73|27.62|27.62|0
1637233200000|2021-11-18 11:00:00|27.75|27.75|27.58|27.58|27.75|27.75|27.54|27.54|0
1637236800000|2021-11-18 12:00:00|27.64|27.64|27.62|27.62|27.65|27.65|27.5|27.5|0
1637240400000|2021-11-18 13:00:00|27.63|27.63|27.55|27.55|27.64|27.64|27.49|27.49|0
1637244000000|2021-11-18 14:00:00|27.54|27.54|26.6|26.6|27.56|27.56|26.56|26.56|0
1637247600000|2021-11-18 15:00:00|26.59|26.59|25.78|25.78|26.6|26.6|25.65|25.65|0
1637251200000|2021-11-18 16:00:00|25.79|25.79|25.82|25.82|25.99|25.99|25.72|25.72|0
1637254800000|2021-11-18 17:00:00|25.81|25.81|25.66|25.66|25.9|25.9|25.64|25.64|0
1637258400000|2021-11-18 18:00:00|25.65|25.65|25.69|25.69|25.8|25.8|25.61|25.61|0
1637262000000|2021-11-18 19:00:00|25.68|25.68|25.45|25.45|25.69|25.69|25.44|25.44|0
1637265600000|2021-11-18 20:00:00|25.48|25.48|25.51|25.51|25.95|25.95|25.45|25.45|0
1637269200000|2021-11-18 21:00:00|25.52|25.52|25.52|25.52|25.59|25.59|25.37|25.37|0
1637272800000|2021-11-18 22:00:00|25.53|25.53|25.62|25.62|25.62|25.62|25.5|25.5|0
1637276400000|2021-11-18 23:00:00|25.59|25.59|25.54|25.54|25.61|25.61|25.54|25.54|0
1637280000000|2021-11-19 00:00:00|25.56|25.56|25.61|25.61|25.63|25.63|25.56|25.56|0
1637312400000|2021-11-19 09:00:00|26.07|26.07|25.83|25.83|26.1|26.1|25.66|25.66|0
1637316000000|2021-11-19 10:00:00|25.84|25.84|25.8|25.8|25.84|25.84|25.61|25.61|0
1637319600000|2021-11-19 11:00:00|25.71|25.71|25.49|25.49|25.77|25.77|25.35|25.35|0
1637323200000|2021-11-19 12:00:00|25.61|25.61|25.52|25.52|25.63|25.63|25.39|25.39|0
1637326800000|2021-11-19 13:00:00|25.49|25.49|25.56|25.56|25.57|25.57|25.45|25.45|0
1637330400000|2021-11-19 14:00:00|25.57|25.57|25.42|25.42|25.74|25.74|25.1|25.1|0
1637334000000|2021-11-19 15:00:00|25.41|25.41|25.22|25.22|25.48|25.48|24.99|24.99|0
1637337600000|2021-11-19 16:00:00|25.23|25.23|24.71|24.71|25.24|25.24|24.53|24.53|0
1637341200000|2021-11-19 17:00:00|24.72|24.72|24.89|24.89|25.12|25.12|24.38|24.38|0
1637344800000|2021-11-19 18:00:00|24.9|24.9|24.56|24.56|24.98|24.98|24.49|24.49|0
1637348400000|2021-11-19 19:00:00|24.59|24.59|24.62|24.62|24.85|24.85|24.58|24.58|0
1637352000000|2021-11-19 20:00:00|24.64|24.64|24.23|24.23|24.72|24.72|24.07|24.07|0
1637355600000|2021-11-19 21:00:00|24.25|24.25|24.25|24.25|24.34|24.34|24.23|24.23|0
1637571600000|2021-11-22 09:00:00|25.15|25.15|24.97|24.97|25.23|25.23|24.89|24.89|0
1637575200000|2021-11-22 10:00:00|24.91|24.91|24.98|24.98|24.98|24.98|24.79|24.79|0
1637578800000|2021-11-22 11:00:00|25.03|25.03|24.78|24.78|25.06|25.06|24.78|24.78|0
1637582400000|2021-11-22 12:00:00|24.82|24.82|24.49|24.49|24.9|24.9|24.42|24.42|0
1637586000000|2021-11-22 13:00:00|24.54|24.54|24.39|24.39|24.54|24.54|24.32|24.32|0
1637589600000|2021-11-22 14:00:00|24.4|24.4|24.27|24.27|24.53|24.53|23.71|23.71|0
1637593200000|2021-11-22 15:00:00|24.34|24.34|23.71|23.71|24.34|24.34|23.67|23.67|0
1637596800000|2021-11-22 16:00:00|23.7|23.7|23.18|23.18|23.73|23.73|23.03|23.03|0
1637600400000|2021-11-22 17:00:00|23.17|23.17|23.48|23.48|23.49|23.49|22.96|22.96|0
1637604000000|2021-11-22 18:00:00|23.49|23.49|23.32|23.32|23.49|23.49|23.23|23.23|0
1637607600000|2021-11-22 19:00:00|23.31|23.31|23.62|23.62|23.63|23.63|23.29|23.29|0
1637611200000|2021-11-22 20:00:00|23.57|23.57|23.25|23.25|23.67|23.67|23.22|23.22|0
1637614800000|2021-11-22 21:00:00|23.23|23.23|23.22|23.22|23.35|23.35|23.19|23.19|0
1637618400000|2021-11-22 22:00:00|23.23|23.23|23.22|23.22|23.23|23.23|23.19|23.19|0
1637622000000|2021-11-22 23:00:00|23.21|23.21|23.23|23.23|23.23|23.23|23.11|23.11|0
1637625600000|2021-11-23 00:00:00|23.21|23.21|23.23|23.23|23.23|23.23|23.19|23.19|0
1637658000000|2021-11-23 09:00:00|23.27|23.27|23.04|23.04|23.27|23.27|22.99|22.99|0
1637661600000|2021-11-23 10:00:00|23.02|23.02|23.09|23.09|23.14|23.14|23.01|23.01|0
1637665200000|2021-11-23 11:00:00|23.06|23.06|23.23|23.23|23.23|23.23|23.02|23.02|0
1637668800000|2021-11-23 12:00:00|23.27|23.27|23.27|23.27|23.32|23.32|23.11|23.11|0
1637672400000|2021-11-23 13:00:00|23.25|23.25|23.22|23.22|23.27|23.27|23.06|23.06|0
1637676000000|2021-11-23 14:00:00|23.19|23.19|23.43|23.43|23.5|23.5|22.74|22.74|0
1637679600000|2021-11-23 15:00:00|23.42|23.42|22.39|22.39|23.63|23.63|22.35|22.35|0
1637683200000|2021-11-23 16:00:00|22.4|22.4|22.62|22.62|22.75|22.75|22.23|22.23|0
1637686800000|2021-11-23 17:00:00|22.61|22.61|22.5|22.5|22.76|22.76|22.5|22.5|0
1637690400000|2021-11-23 18:00:00|22.49|22.49|22.44|22.44|22.55|22.55|22.3|22.3|0
1637694000000|2021-11-23 19:00:00|22.45|22.45|22.64|22.64|22.64|22.64|22.34|22.34|0
1637697600000|2021-11-23 20:00:00|22.65|22.65|23.11|23.11|23.2|23.2|22.61|22.61|0
1637701200000|2021-11-23 21:00:00|23.13|23.13|23.23|23.23|23.32|23.32|23.06|23.06|0
1637704800000|2021-11-23 22:00:00|23.19|23.19|23.23|23.23|23.23|23.23|23.12|23.12|0
1637708400000|2021-11-23 23:00:00|23.19|23.19|23.29|23.29|23.29|23.29|23.16|23.16|0
1637712000000|2021-11-24 00:00:00|23.28|23.28|23.28|23.28|23.29|23.29|23.22|23.22|0
1637744400000|2021-11-24 09:00:00|23.4|23.4|23.29|23.29|23.4|23.4|23.19|23.19|0
1637748000000|2021-11-24 10:00:00|23.27|23.27|23.2|23.2|23.31|23.31|23.17|23.17|0
1637751600000|2021-11-24 11:00:00|23.21|23.21|23.11|23.11|23.24|23.24|23.1|23.1|0
1637755200000|2021-11-24 12:00:00|23.24|23.24|23.31|23.31|23.31|23.31|23.23|23.23|0
1637758800000|2021-11-24 13:00:00|23.25|23.25|23.2|23.2|23.27|23.27|23.16|23.16|0
1637762400000|2021-11-24 14:00:00|23.21|23.21|23.55|23.55|23.72|23.72|22.98|22.98|0
1637766000000|2021-11-24 15:00:00|23.58|23.58|23.75|23.75|23.85|23.85|23.45|23.45|0
1637769600000|2021-11-24 16:00:00|23.74|23.74|23.62|23.62|23.8|23.8|23.46|23.46|0
1637773200000|2021-11-24 17:00:00|23.63|23.63|23.27|23.27|23.63|23.63|23.17|23.17|0
1637776800000|2021-11-24 18:00:00|23.28|23.28|23.17|23.17|23.33|23.33|23.12|23.12|0
1637780400000|2021-11-24 19:00:00|23.19|23.19|23.17|23.17|23.3|23.3|23.03|23.03|0
1637784000000|2021-11-24 20:00:00|23.16|23.16|23.36|23.36|23.39|23.39|23.1|23.1|0
1637787600000|2021-11-24 21:00:00|23.37|23.37|23.35|23.35|23.38|23.38|23.32|23.32|0
1637791200000|2021-11-24 22:00:00|23.32|23.32|23.37|23.37|23.37|23.37|23.32|23.32|0
1637794800000|2021-11-24 23:00:00|23.36|23.36|23.36|23.36|23.39|23.39|23.33|23.33|0
1637798400000|2021-11-25 00:00:00|23.37|23.37|23.4|23.4|23.4|23.4|23.37|23.37|0
1637917200000|2021-11-26 09:00:00|23.19|23.19|22.81|22.81|23.19|23.19|22.49|22.49|0
1637920800000|2021-11-26 10:00:00|22.89|22.89|22.66|22.66|22.9|22.9|22.65|22.65|0
1637924400000|2021-11-26 11:00:00|22.71|22.71|22.66|22.66|22.76|22.76|22.65|22.65|0
1637928000000|2021-11-26 12:00:00|22.73|22.73|22.89|22.89|23.06|23.06|22.73|22.73|0
1637931600000|2021-11-26 13:00:00|22.87|22.87|22.61|22.61|22.89|22.89|22.56|22.56|0
1637935200000|2021-11-26 14:00:00|22.6|22.6|23.78|23.78|24.03|24.03|22.56|22.56|0
1637938800000|2021-11-26 15:00:00|23.7|23.7|22.96|22.96|23.76|23.76|22.9|22.9|0
1637942400000|2021-11-26 16:00:00|22.91|22.91|23.06|23.06|23.09|23.09|22.78|22.78|0
1637946000000|2021-11-26 17:00:00|23.07|23.07|23.32|23.32|23.48|23.48|23.07|23.07|0
1638176400000|2021-11-29 09:00:00|23.15|23.15|23.7|23.7|23.78|23.78|23.15|23.15|0
1638180000000|2021-11-29 10:00:00|23.73|23.73|23.65|23.65|23.73|23.73|23.48|23.48|0
1638183600000|2021-11-29 11:00:00|23.59|23.59|23.57|23.57|23.68|23.68|23.46|23.46|0
1638187200000|2021-11-29 12:00:00|23.66|23.66|23.39|23.39|23.7|23.7|23.34|23.34|0
1638190800000|2021-11-29 13:00:00|23.4|23.4|23.52|23.52|23.54|23.54|23.33|23.33|0
1638194400000|2021-11-29 14:00:00|23.51|23.51|22.45|22.45|23.64|23.64|22.09|22.09|0
1638198000000|2021-11-29 15:00:00|22.46|22.46|21.83|21.83|22.5|22.5|21.61|21.61|0
1638201600000|2021-11-29 16:00:00|21.81|21.81|21.65|21.65|21.84|21.84|21.53|21.53|0
1638205200000|2021-11-29 17:00:00|21.66|21.66|21.84|21.84|21.94|21.94|21.65|21.65|0
1638208800000|2021-11-29 18:00:00|21.83|21.83|21.88|21.88|21.89|21.89|21.62|21.62|0
1638212400000|2021-11-29 19:00:00|21.89|21.89|22.47|22.47|22.49|22.49|21.87|21.87|0
1638216000000|2021-11-29 20:00:00|22.48|22.48|22.63|22.63|22.73|22.73|22.28|22.28|0
1638219600000|2021-11-29 21:00:00|22.62|22.62|22.52|22.52|22.69|22.69|22.5|22.5|0
1638223200000|2021-11-29 22:00:00|22.56|22.56|22.41|22.41|22.56|22.56|22.35|22.35|0
1638226800000|2021-11-29 23:00:00|22.42|22.42|22.56|22.56|22.56|22.56|22.41|22.41|0
1638230400000|2021-11-30 00:00:00|22.55|22.55|22.56|22.56|22.56|22.56|22.53|22.53|0
1638262800000|2021-11-30 09:00:00|22.47|22.47|22.07|22.07|22.47|22.47|21.78|21.78|0
1638266400000|2021-11-30 10:00:00|22.03|22.03|22.08|22.08|22.09|22.09|21.89|21.89|0
1638270000000|2021-11-30 11:00:00|21.99|21.99|22.25|22.25|22.25|22.25|21.99|21.99|0
1638273600000|2021-11-30 12:00:00|22.17|22.17|22.31|22.31|22.48|22.48|22.16|22.16|0
1638277200000|2021-11-30 13:00:00|22.4|22.4|22.27|22.27|22.45|22.45|22|22|0
1638280800000|2021-11-30 14:00:00|22.3|22.3|22.94|22.94|22.95|22.95|22.25|22.25|0
1638284400000|2021-11-30 15:00:00|22.87|22.87|22.58|22.58|23.02|23.02|22.21|22.21|0
1638288000000|2021-11-30 16:00:00|22.6|22.6|22.62|22.62|22.78|22.78|22.53|22.53|0
1638291600000|2021-11-30 17:00:00|22.58|22.58|21.89|21.89|22.6|22.6|21.57|21.57|0
1638295200000|2021-11-30 18:00:00|21.92|21.92|21.96|21.96|22.02|22.02|21.71|21.71|0
1638298800000|2021-11-30 19:00:00|21.94|21.94|21.91|21.91|22.19|22.19|21.7|21.7|0
1638302400000|2021-11-30 20:00:00|21.92|21.92|21.68|21.68|21.95|21.95|21.6|21.6|0
1638306000000|2021-11-30 21:00:00|21.69|21.69|21.68|21.68|21.73|21.73|21.63|21.63|0
1638309600000|2021-11-30 22:00:00|21.65|21.65|21.64|21.64|21.69|21.69|21.63|21.63|0
1638313200000|2021-11-30 23:00:00|21.67|21.67|21.56|21.56|21.71|21.71|21.56|21.56|0
1638316800000|2021-12-01 00:00:00|21.64|21.64|21.73|21.73|21.73|21.73|21.64|21.64|0
1638349200000|2021-12-01 09:00:00|21.81|21.81|22|22|22.15|22.15|21.81|21.81|0
1638352800000|2021-12-01 10:00:00|22.04|22.04|21.94|21.94|22.38|22.38|21.84|21.84|0
1638356400000|2021-12-01 11:00:00|21.92|21.92|21.51|21.51|21.94|21.94|21.31|21.31|0
1638360000000|2021-12-01 12:00:00|21.63|21.63|21.64|21.64|21.69|21.69|21.46|21.46|0
1638363600000|2021-12-01 13:00:00|21.63|21.63|21.41|21.41|21.9|21.9|21.21|21.21|0
1638367200000|2021-12-01 14:00:00|21.44|21.44|21.03|21.03|22.22|22.22|20.95|20.95|0
1638370800000|2021-12-01 15:00:00|21.04|21.04|20.7|20.7|21.28|21.28|20.7|20.7|0
1638374400000|2021-12-01 16:00:00|20.72|20.72|20.82|20.82|21.04|21.04|20.58|20.58|0
1638378000000|2021-12-01 17:00:00|20.81|20.81|20.85|20.85|21.14|21.14|20.65|20.65|0
1638381600000|2021-12-01 18:00:00|20.86|20.86|20.57|20.57|20.92|20.92|20.48|20.48|0
1638385200000|2021-12-01 19:00:00|20.56|20.56|20.5|20.5|20.68|20.68|20.37|20.37|0
1638388800000|2021-12-01 20:00:00|20.49|20.49|20|20|20.49|20.49|19.97|19.97|0
1638392400000|2021-12-01 21:00:00|20.01|20.01|20.16|20.16|20.19|20.19|20|20|0
1638396000000|2021-12-01 22:00:00|20.22|20.22|20.27|20.27|20.36|20.36|20.19|20.19|0
1638399600000|2021-12-01 23:00:00|20.25|20.25|20.27|20.27|20.39|20.39|20.22|20.22|0
1638403200000|2021-12-02 00:00:00|20.26|20.26|20.35|20.35|20.39|20.39|20.23|20.23|0
1638435600000|2021-12-02 09:00:00|20.47|20.47|20.41|20.41|20.53|20.53|20.32|20.32|0
1638439200000|2021-12-02 10:00:00|20.4|20.4|20.52|20.52|20.52|20.52|20.39|20.39|0
1638442800000|2021-12-02 11:00:00|20.46|20.46|20.42|20.42|20.55|20.55|20.42|20.42|0
1638446400000|2021-12-02 12:00:00|20.47|20.47|20.01|20.01|20.47|20.47|20.01|20.01|0
1638450000000|2021-12-02 13:00:00|20.04|20.04|20.06|20.06|20.18|20.18|20|20|0
1638453600000|2021-12-02 14:00:00|20.08|20.08|20.04|20.04|20.15|20.15|19.7|19.7|0
1638457200000|2021-12-02 15:00:00|20.05|20.05|19.86|19.86|20.29|20.29|19.5|19.5|0
1638460800000|2021-12-02 16:00:00|19.88|19.88|20.05|20.05|20.08|20.08|19.65|19.65|0
1638464400000|2021-12-02 17:00:00|20.04|20.04|20.03|20.03|20.23|20.23|19.99|19.99|0
1638468000000|2021-12-02 18:00:00|20.02|20.02|19.75|19.75|20.02|20.02|19.57|19.57|0
1638471600000|2021-12-02 19:00:00|19.77|19.77|20.06|20.06|20.24|20.24|19.74|19.74|0
1638475200000|2021-12-02 20:00:00|20.07|20.07|20.22|20.22|20.29|20.29|19.91|19.91|0
1638478800000|2021-12-02 21:00:00|20.2|20.2|20.22|20.22|20.35|20.35|20.06|20.06|0
1638482400000|2021-12-02 22:00:00|20.18|20.18|20.33|20.33|20.47|20.47|20.18|20.18|0
1638486000000|2021-12-02 23:00:00|20.39|20.39|20.17|20.17|20.47|20.47|20.17|20.17|0
1638489600000|2021-12-03 00:00:00|20.18|20.18|20.14|20.14|20.26|20.26|20.05|20.05|0
1638522000000|2021-12-03 09:00:00|20.27|20.27|20.32|20.32|20.52|20.52|20.22|20.22|0
1638525600000|2021-12-03 10:00:00|20.29|20.29|20.32|20.32|20.4|20.4|20.29|20.29|0
1638529200000|2021-12-03 11:00:00|20.26|20.26|20.44|20.44|20.47|20.47|20.26|20.26|0
1638532800000|2021-12-03 12:00:00|20.43|20.43|20.27|20.27|20.43|20.43|20.12|20.12|0
1638536400000|2021-12-03 13:00:00|20.24|20.24|20.33|20.33|20.34|20.34|20.16|20.16|0
1638540000000|2021-12-03 14:00:00|20.31|20.31|19.3|19.3|20.33|20.33|19.16|19.16|0
1638543600000|2021-12-03 15:00:00|19.29|19.29|18.74|18.74|19.39|19.39|18.6|18.6|0
1638547200000|2021-12-03 16:00:00|18.72|18.72|18.22|18.22|18.84|18.84|18.22|18.22|0
1638550800000|2021-12-03 17:00:00|18.23|18.23|18.37|18.37|18.51|18.51|18.14|18.14|0
1638554400000|2021-12-03 18:00:00|18.35|18.35|18.28|18.28|18.53|18.53|18.11|18.11|0
1638558000000|2021-12-03 19:00:00|18.27|18.27|18.08|18.08|18.36|18.36|18.03|18.03|0
1638561600000|2021-12-03 20:00:00|18.07|18.07|18.09|18.09|18.21|18.21|17.97|17.97|0
1638565200000|2021-12-03 21:00:00|18.08|18.08|18.13|18.13|18.27|18.27|18.03|18.03|0
1638781200000|2021-12-06 09:00:00|18.24|18.24|18.05|18.05|18.27|18.27|17.97|17.97|0
1638784800000|2021-12-06 10:00:00|18.03|18.03|17.69|17.69|18.05|18.05|17.69|17.69|0
1638788400000|2021-12-06 11:00:00|17.75|17.75|18.01|18.01|18.06|18.06|17.57|17.57|0
1638792000000|2021-12-06 12:00:00|18.08|18.08|17.86|17.86|18.21|18.21|17.71|17.71|0
1638795600000|2021-12-06 13:00:00|17.88|17.88|17.76|17.76|17.88|17.88|17.72|17.72|0
1638799200000|2021-12-06 14:00:00|17.8|17.8|17.73|17.73|17.88|17.88|17.21|17.21|0
1638802800000|2021-12-06 15:00:00|17.79|17.79|18.06|18.06|18.15|18.15|17.3|17.3|0
1638806400000|2021-12-06 16:00:00|18.01|18.01|17.94|17.94|18.26|18.26|17.7|17.7|0
1638810000000|2021-12-06 17:00:00|17.91|17.91|18.26|18.26|18.34|18.34|17.82|17.82|0
1638813600000|2021-12-06 18:00:00|18.28|18.28|18.22|18.22|18.39|18.39|18.07|18.07|0
1638817200000|2021-12-06 19:00:00|18.23|18.23|18.11|18.11|18.39|18.39|18.01|18.01|0
1638820800000|2021-12-06 20:00:00|18.12|18.12|18.28|18.28|18.36|18.36|18.09|18.09|0
1638824400000|2021-12-06 21:00:00|18.3|18.3|18.5|18.5|18.54|18.54|18.26|18.26|0
1638828000000|2021-12-06 22:00:00|18.45|18.45|18.43|18.43|18.5|18.5|18.39|18.39|0
1638831600000|2021-12-06 23:00:00|18.41|18.41|18.43|18.43|18.44|18.44|18.32|18.32|0
1638835200000|2021-12-07 00:00:00|18.44|18.44|18.4|18.4|18.44|18.44|18.38|18.38|0
1638867600000|2021-12-07 09:00:00|18.76|18.76|18.78|18.78|18.79|18.79|18.57|18.57|0
1638871200000|2021-12-07 10:00:00|18.74|18.74|18.8|18.8|18.8|18.8|18.72|18.72|0
1638874800000|2021-12-07 11:00:00|18.76|18.76|18.77|18.77|18.83|18.83|18.72|18.72|0
1638878400000|2021-12-07 12:00:00|18.75|18.75|18.83|18.83|18.87|18.87|18.57|18.57|0
1638882000000|2021-12-07 13:00:00|18.84|18.84|18.89|18.89|18.94|18.94|18.84|18.84|0
1638885600000|2021-12-07 14:00:00|18.88|18.88|18.8|18.8|19|19|18.41|18.41|0
1638889200000|2021-12-07 15:00:00|18.79|18.79|19.07|19.07|19.3|19.3|18.61|18.61|0
1638892800000|2021-12-07 16:00:00|19.08|19.08|19.05|19.05|19.49|19.49|19.02|19.02|0
1638896400000|2021-12-07 17:00:00|19.02|19.02|19.37|19.37|19.45|19.45|18.95|18.95|0
1638900000000|2021-12-07 18:00:00|19.36|19.36|19.2|19.2|19.49|19.49|19.15|19.15|0
1638903600000|2021-12-07 19:00:00|19.21|19.21|19.09|19.09|19.21|19.21|18.95|18.95|0
1638907200000|2021-12-07 20:00:00|19.1|19.1|18.98|18.98|19.17|19.17|18.85|18.85|0
1638910800000|2021-12-07 21:00:00|18.99|18.99|19.1|19.1|19.17|19.17|18.99|18.99|0
1638914400000|2021-12-07 22:00:00|19.14|19.14|19.4|19.4|20.42|20.42|19.14|19.14|0
1638918000000|2021-12-07 23:00:00|19.39|19.39|19.37|19.37|19.46|19.46|19.31|19.31|0
1638921600000|2021-12-08 00:00:00|19.4|19.4|19.5|19.5|19.5|19.5|19.35|19.35|0
1638954000000|2021-12-08 09:00:00|20.27|20.27|19.81|19.81|20.27|20.27|19.6|19.6|0
1638957600000|2021-12-08 10:00:00|19.89|19.89|19.81|19.81|19.91|19.91|19.81|19.81|0
1638961200000|2021-12-08 11:00:00|19.8|19.8|19.65|19.65|19.8|19.8|19.65|19.65|0
1638964800000|2021-12-08 12:00:00|19.69|19.69|19.58|19.58|19.69|19.69|19.55|19.55|0
1638968400000|2021-12-08 13:00:00|19.61|19.61|19.46|19.46|19.64|19.64|19.46|19.46|0
1638972000000|2021-12-08 14:00:00|19.47|19.47|18.42|18.42|19.48|19.48|18.22|18.22|0
1638975600000|2021-12-08 15:00:00|18.44|18.44|18.64|18.64|18.76|18.76|18.2|18.2|0
1638979200000|2021-12-08 16:00:00|18.65|18.65|18.98|18.98|19.35|19.35|18.65|18.65|0
1638982800000|2021-12-08 17:00:00|19|19|19|19|19.2|19.2|19|19|0
1638986400000|2021-12-08 18:00:00|19.01|19.01|18.92|18.92|19.1|19.1|18.85|18.85|0
1638990000000|2021-12-08 19:00:00|18.94|18.94|19.01|19.01|19.07|19.07|18.74|18.74|0
1638993600000|2021-12-08 20:00:00|19.04|19.04|19.81|19.81|19.82|19.82|18.93|18.93|0
1638997200000|2021-12-08 21:00:00|19.82|19.82|19.78|19.78|19.83|19.83|19.73|19.73|0
1639000800000|2021-12-08 22:00:00|19.79|19.79|19.8|19.8|19.81|19.81|19.75|19.75|0
1639004400000|2021-12-08 23:00:00|19.78|19.78|19.81|19.81|19.85|19.85|19.78|19.78|0
1639008000000|2021-12-09 00:00:00|19.78|19.78|19.8|19.8|19.85|19.85|19.76|19.76|0
1639040400000|2021-12-09 09:00:00|19.81|19.81|19.79|19.79|19.91|19.91|19.64|19.64|0
1639044000000|2021-12-09 10:00:00|19.73|19.73|19.77|19.77|19.77|19.77|19.68|19.68|0
1639047600000|2021-12-09 11:00:00|19.7|19.7|19.6|19.6|19.75|19.75|19.58|19.58|0
1639051200000|2021-12-09 12:00:00|19.64|19.64|19.67|19.67|19.74|19.74|19.57|19.57|0
1639054800000|2021-12-09 13:00:00|19.64|19.64|19.56|19.56|19.66|19.66|19.56|19.56|0
1639058400000|2021-12-09 14:00:00|19.57|19.57|18.91|18.91|19.6|19.6|18.81|18.81|0
1639062000000|2021-12-09 15:00:00|18.9|18.9|19.01|19.01|19.3|19.3|18.86|18.86|0
1639065600000|2021-12-09 16:00:00|19|19|18.66|18.66|19.07|19.07|18.49|18.49|0
1639069200000|2021-12-09 17:00:00|18.64|18.64|18.58|18.58|18.69|18.69|18.45|18.45|0
1639072800000|2021-12-09 18:00:00|18.56|18.56|18.29|18.29|18.61|18.61|18.27|18.27|0
1639076400000|2021-12-09 19:00:00|18.28|18.28|18.28|18.28|18.36|18.36|18.18|18.18|0
1639080000000|2021-12-09 20:00:00|18.29|18.29|18.32|18.32|18.41|18.41|18.14|18.14|0
1639083600000|2021-12-09 21:00:00|18.34|18.34|18.33|18.33|18.37|18.37|18.26|18.26|0
1639087200000|2021-12-09 22:00:00|18.37|18.37|18.38|18.38|18.38|18.38|18.31|18.31|0
1639090800000|2021-12-09 23:00:00|18.37|18.37|18.38|18.38|18.42|18.42|18.35|18.35|0
1639094400000|2021-12-10 00:00:00|18.42|18.42|18.3|18.3|18.43|18.43|18.29|18.29|0
1639126800000|2021-12-10 09:00:00|18.26|18.26|18.29|18.29|18.38|18.38|18.18|18.18|0
1639130400000|2021-12-10 10:00:00|18.15|18.15|18.22|18.22|18.29|18.29|18.15|18.15|0
1639134000000|2021-12-10 11:00:00|18.26|18.26|18.29|18.29|18.29|18.29|18.19|18.19|0
1639137600000|2021-12-10 12:00:00|18.24|18.24|18.33|18.33|18.38|18.38|18.2|18.2|0
1639141200000|2021-12-10 13:00:00|18.35|18.35|18.6|18.6|18.75|18.75|18.3|18.3|0
1639144800000|2021-12-10 14:00:00|18.63|18.63|17.58|17.58|18.71|18.71|17.41|17.41|0
1639148400000|2021-12-10 15:00:00|17.6|17.6|17.44|17.44|17.81|17.81|17.37|17.37|0
1639152000000|2021-12-10 16:00:00|17.43|17.43|17.33|17.33|17.45|17.45|17.22|17.22|0
1639155600000|2021-12-10 17:00:00|17.32|17.32|17.16|17.16|17.53|17.53|17.14|17.14|0
1639159200000|2021-12-10 18:00:00|17.17|17.17|16.81|16.81|17.27|17.27|16.81|16.81|0
1639162800000|2021-12-10 19:00:00|16.82|16.82|16.71|16.71|16.86|16.86|16.68|16.68|0
1639166400000|2021-12-10 20:00:00|16.7|16.7|16.82|16.82|16.84|16.84|16.57|16.57|0
1639170000000|2021-12-10 21:00:00|16.83|16.83|16.83|16.83|16.88|16.88|16.8|16.8|0
1639386000000|2021-12-13 09:00:00|16.84|16.84|16.91|16.91|17.05|17.05|16.84|16.84|0
1639389600000|2021-12-13 10:00:00|16.96|16.96|16.96|16.96|16.96|16.96|16.88|16.88|0
1639393200000|2021-12-13 11:00:00|16.94|16.94|16.96|16.96|16.96|16.96|16.88|16.88|0
1639396800000|2021-12-13 12:00:00|16.94|16.94|16.63|16.63|16.99|16.99|16.59|16.59|0
1639400400000|2021-12-13 13:00:00|16.66|16.66|16.71|16.71|16.76|16.76|16.56|16.56|0
1639404000000|2021-12-13 14:00:00|16.74|16.74|16.74|16.74|16.87|16.87|16.36|16.36|0
1639407600000|2021-12-13 15:00:00|16.76|16.76|16.14|16.14|16.85|16.85|16.09|16.09|0
1639411200000|2021-12-13 16:00:00|16.12|16.12|15.92|15.92|16.18|16.18|15.76|15.76|0
1639414800000|2021-12-13 17:00:00|15.91|15.91|15.84|15.84|16.03|16.03|15.77|15.77|0
1639418400000|2021-12-13 18:00:00|15.85|15.85|16.16|16.16|16.19|16.19|15.8|15.8|0
1639422000000|2021-12-13 19:00:00|16.17|16.17|16.15|16.15|16.27|16.27|16.08|16.08|0
1639425600000|2021-12-13 20:00:00|16.16|16.16|16.45|16.45|16.5|16.5|16.14|16.14|0
1639429200000|2021-12-13 21:00:00|16.36|16.36|16.45|16.45|16.46|16.46|16.33|16.33|0
1639432800000|2021-12-13 22:00:00|16.42|16.42|16.41|16.41|16.46|16.46|16.4|16.4|0
1639436400000|2021-12-13 23:00:00|16.47|16.47|16.46|16.46|16.5|16.5|16.42|16.42|0
1639440000000|2021-12-14 00:00:00|16.42|16.42|16.48|16.48|16.5|16.5|16.42|16.42|0
1639472400000|2021-12-14 09:00:00|15.9|15.9|16.16|16.16|16.55|16.55|15.9|15.9|0
1639476000000|2021-12-14 10:00:00|16.17|16.17|16.1|16.1|16.19|16.19|15.98|15.98|0
1639479600000|2021-12-14 11:00:00|16.13|16.13|16.29|16.29|16.29|16.29|16.12|16.12|0
1639483200000|2021-12-14 12:00:00|16.37|16.37|16.34|16.34|16.38|16.38|16.29|16.29|0
1639486800000|2021-12-14 13:00:00|16.31|16.31|16.16|16.16|16.36|16.36|16.13|16.13|0
1639490400000|2021-12-14 14:00:00|16.14|16.14|16.03|16.03|16.2|16.2|15.59|15.59|0
1639494000000|2021-12-14 15:00:00|16.02|16.02|15.87|15.87|16.18|16.18|15.8|15.8|0
1639497600000|2021-12-14 16:00:00|15.85|15.85|15.59|15.59|15.85|15.85|15.48|15.48|0
1639501200000|2021-12-14 17:00:00|15.6|15.6|15.44|15.44|15.65|15.65|15.41|15.41|0
1639504800000|2021-12-14 18:00:00|15.45|15.45|15.78|15.78|15.83|15.83|15.44|15.44|0
1639508400000|2021-12-14 19:00:00|15.74|15.74|15.82|15.82|16.09|16.09|15.71|15.71|0
1639512000000|2021-12-14 20:00:00|15.81|15.81|15.98|15.98|16.32|16.32|15.81|15.81|0
1639515600000|2021-12-14 21:00:00|16|16|16.01|16.01|16.22|16.22|15.98|15.98|0
1639519200000|2021-12-14 22:00:00|16.03|16.03|16.04|16.04|16.07|16.07|15.91|15.91|0
1639522800000|2021-12-14 23:00:00|16.03|16.03|16.03|16.03|16.05|16.05|16|16|0
1639526400000|2021-12-15 00:00:00|16.01|16.01|16.03|16.03|16.04|16.04|15.96|15.96|0
1639558800000|2021-12-15 09:00:00|15.63|15.63|15.99|15.99|16.28|16.28|15.63|15.63|0
1639562400000|2021-12-15 10:00:00|16.08|16.08|16.06|16.06|16.1|16.1|16.06|16.06|0
1639566000000|2021-12-15 11:00:00|16.07|16.07|16.1|16.1|16.1|16.1|15.97|15.97|0
1639569600000|2021-12-15 12:00:00|16.09|16.09|16.06|16.06|16.12|16.12|15.94|15.94|0
1639573200000|2021-12-15 13:00:00|16.05|16.05|15.94|15.94|16.06|16.06|15.88|15.88|0
1639576800000|2021-12-15 14:00:00|15.86|15.86|15.33|15.33|15.96|15.96|15.32|15.32|0
1639580400000|2021-12-15 15:00:00|15.32|15.32|15.18|15.18|15.38|15.38|15.1|15.1|0
1639584000000|2021-12-15 16:00:00|15.17|15.17|15.06|15.06|15.25|15.25|14.96|14.96|0
1639587600000|2021-12-15 17:00:00|15.05|15.05|15.28|15.28|15.34|15.34|15.03|15.03|0
1639591200000|2021-12-15 18:00:00|15.25|15.25|15.45|15.45|15.46|15.46|15.22|15.22|0
1639594800000|2021-12-15 19:00:00|15.46|15.46|15.7|15.7|15.95|15.95|15.33|15.33|0
1639598400000|2021-12-15 20:00:00|15.74|15.74|16.3|16.3|16.55|16.55|15.71|15.71|0
1639602000000|2021-12-15 21:00:00|16.34|16.34|16.33|16.33|16.49|16.49|16.16|16.16|0
1639605600000|2021-12-15 22:00:00|16.34|16.34|16.34|16.34|16.35|16.35|15.96|15.96|0
1639609200000|2021-12-15 23:00:00|16.33|16.33|16.41|16.41|16.41|16.41|16.3|16.3|0
1639612800000|2021-12-16 00:00:00|16.44|16.44|16.36|16.36|16.5|16.5|16.35|16.35|0
1639645200000|2021-12-16 09:00:00|16.55|16.55|16.5|16.5|16.55|16.55|16.37|16.37|0
1639648800000|2021-12-16 10:00:00|16.51|16.51|16.59|16.59|16.59|16.59|16.46|16.46|0
1639652400000|2021-12-16 11:00:00|16.63|16.63|16.47|16.47|16.64|16.64|16.34|16.34|0
1639656000000|2021-12-16 12:00:00|16.4|16.4|16.34|16.34|16.5|16.5|16.09|16.09|0
1639659600000|2021-12-16 13:00:00|16.35|16.35|16.37|16.37|16.44|16.44|16.23|16.23|0
1639663200000|2021-12-16 14:00:00|16.35|16.35|15.87|15.87|16.62|16.62|15.84|15.84|0
1639666800000|2021-12-16 15:00:00|15.89|15.89|15.4|15.4|15.89|15.89|15.37|15.37|0
1639670400000|2021-12-16 16:00:00|15.39|15.39|15.33|15.33|15.45|15.45|15.15|15.15|0
1639674000000|2021-12-16 17:00:00|15.34|15.34|15.17|15.17|15.46|15.46|15.08|15.08|0
1639677600000|2021-12-16 18:00:00|15.14|15.14|15.18|15.18|15.34|15.34|15.08|15.08|0
1639681200000|2021-12-16 19:00:00|15.19|15.19|14.95|14.95|15.2|15.2|14.8|14.8|0
1639684800000|2021-12-16 20:00:00|14.93|14.93|15.16|15.16|15.22|15.22|14.89|14.89|0
1639688400000|2021-12-16 21:00:00|15.17|15.17|15.11|15.11|15.17|15.17|15.04|15.04|0
1639692000000|2021-12-16 22:00:00|15.1|15.1|15.04|15.04|15.11|15.11|14.94|14.94|0
1639695600000|2021-12-16 23:00:00|15.08|15.08|14.92|14.92|15.08|15.08|14.92|14.92|0
1639699200000|2021-12-17 00:00:00|14.96|14.96|14.96|14.96|15.03|15.03|14.92|14.92|0
1639731600000|2021-12-17 09:00:00|14.95|14.95|14.82|14.82|15.04|15.04|14.81|14.81|0
1639735200000|2021-12-17 10:00:00|14.81|14.81|14.97|14.97|15.02|15.02|14.8|14.8|0
1639738800000|2021-12-17 11:00:00|14.98|14.98|14.91|14.91|14.98|14.98|14.88|14.88|0
1639742400000|2021-12-17 12:00:00|14.96|14.96|14.96|14.96|15.12|15.12|14.92|14.92|0
1639746000000|2021-12-17 13:00:00|14.97|14.97|14.93|14.93|15.01|15.01|14.9|14.9|0
1639749600000|2021-12-17 14:00:00|14.92|14.92|14.99|14.99|14.99|14.99|14.27|14.27|0
1639753200000|2021-12-17 15:00:00|15|15|15.54|15.54|15.63|15.63|14.9|14.9|0
1639756800000|2021-12-17 16:00:00|15.55|15.55|15.44|15.44|15.86|15.86|15.3|15.3|0
1639760400000|2021-12-17 17:00:00|15.43|15.43|15.61|15.61|15.68|15.68|15.33|15.33|0
1639764000000|2021-12-17 18:00:00|15.6|15.6|15.86|15.86|15.94|15.94|15.59|15.59|0
1639767600000|2021-12-17 19:00:00|15.85|15.85|16.05|16.05|16.08|16.08|15.79|15.79|0
1639771200000|2021-12-17 20:00:00|16.04|16.04|15.96|15.96|16.18|16.18|15.87|15.87|0
1639774800000|2021-12-17 21:00:00|15.95|15.95|15.96|15.96|16.05|16.05|15.94|15.94|0
1639990800000|2021-12-20 09:00:00|15.63|15.63|15.45|15.45|15.63|15.63|15.14|15.14|0
1639994400000|2021-12-20 10:00:00|15.38|15.38|15.33|15.33|15.45|15.45|15.28|15.28|0
1639998000000|2021-12-20 11:00:00|15.29|15.29|15.33|15.33|15.33|15.33|15.28|15.28|0
1640001600000|2021-12-20 12:00:00|15.29|15.29|15.31|15.31|15.33|15.33|15.29|15.29|0
1640005200000|2021-12-20 13:00:00|15.3|15.3|15.25|15.25|15.33|15.33|15.21|15.21|0
1640008800000|2021-12-20 14:00:00|15.27|15.27|15.53|15.53|15.8|15.8|15.14|15.14|0
1640012400000|2021-12-20 15:00:00|15.51|15.51|15.33|15.33|15.7|15.7|15.27|15.27|0
1640016000000|2021-12-20 16:00:00|15.31|15.31|15.03|15.03|15.33|15.33|14.88|14.88|0
1640019600000|2021-12-20 17:00:00|15.05|15.05|14.77|14.77|15.1|15.1|14.71|14.71|0
1640023200000|2021-12-20 18:00:00|14.76|14.76|14.89|14.89|15.04|15.04|14.72|14.72|0
1640026800000|2021-12-20 19:00:00|14.9|14.9|14.97|14.97|15.03|15.03|14.89|14.89|0
1640030400000|2021-12-20 20:00:00|14.98|14.98|15.08|15.08|15.12|15.12|14.95|14.95|0
1640034000000|2021-12-20 21:00:00|15.07|15.07|15.07|15.07|15.12|15.12|15.01|15.01|0
1640037600000|2021-12-20 22:00:00|15.08|15.08|15.08|15.08|15.08|15.08|15.06|15.06|0
1640041200000|2021-12-20 23:00:00|15.09|15.09|15.14|15.14|15.14|15.14|15.09|15.09|0
1640044800000|2021-12-21 00:00:00|15.1|15.1|15.23|15.23|15.23|15.23|15.1|15.1|0
1640077200000|2021-12-21 09:00:00|15.13|15.13|15.42|15.42|15.48|15.48|15.13|15.13|0
1640080800000|2021-12-21 10:00:00|15.3|15.3|15.36|15.36|15.37|15.37|15.28|15.28|0
1640084400000|2021-12-21 11:00:00|15.37|15.37|15.38|15.38|15.44|15.44|15.3|15.3|0
1640088000000|2021-12-21 12:00:00|15.41|15.41|15.36|15.36|15.41|15.41|15.17|15.17|0
1640091600000|2021-12-21 13:00:00|15.33|15.33|15.33|15.33|15.33|15.33|15.24|15.24|0
1640095200000|2021-12-21 14:00:00|15.32|15.32|15.22|15.22|15.51|15.51|15.04|15.04|0
1640098800000|2021-12-21 15:00:00|15.28|15.28|15.43|15.43|15.57|15.57|15.22|15.22|0
1640102400000|2021-12-21 16:00:00|15.42|15.42|15.53|15.53|15.53|15.53|15.28|15.28|0
1640106000000|2021-12-21 17:00:00|15.51|15.51|15.63|15.63|15.74|15.74|15.5|15.5|0
1640109600000|2021-12-21 18:00:00|15.64|15.64|15.68|15.68|15.74|15.74|15.55|15.55|0
1640113200000|2021-12-21 19:00:00|15.7|15.7|15.73|15.73|15.74|15.74|15.58|15.58|0
1640116800000|2021-12-21 20:00:00|15.74|15.74|15.83|15.83|15.89|15.89|15.73|15.73|0
1640120400000|2021-12-21 21:00:00|15.82|15.82|15.89|15.89|15.89|15.89|15.81|15.81|0
1640124000000|2021-12-21 22:00:00|15.86|15.86|15.92|15.92|15.92|15.92|15.83|15.83|0
1640127600000|2021-12-21 23:00:00|15.9|15.9|15.84|15.84|15.9|15.9|15.83|15.83|0
1640131200000|2021-12-22 00:00:00|15.83|15.83|15.84|15.84|15.84|15.84|15.79|15.79|0
1640163600000|2021-12-22 09:00:00|15.86|15.86|16.1|16.1|16.1|16.1|15.82|15.82|0
1640167200000|2021-12-22 10:00:00|16.15|16.15|16.02|16.02|16.24|16.24|15.99|15.99|0
1640170800000|2021-12-22 11:00:00|16.06|16.06|15.98|15.98|16.07|16.07|15.96|15.96|0
1640174400000|2021-12-22 12:00:00|15.95|15.95|15.99|15.99|16.01|16.01|15.91|15.91|0
1640178000000|2021-12-22 13:00:00|16.01|16.01|15.69|15.69|16.01|16.01|15.64|15.64|0
1640181600000|2021-12-22 14:00:00|15.73|15.73|15.23|15.23|15.74|15.74|15.17|15.17|0
1640185200000|2021-12-22 15:00:00|15.21|15.21|15.41|15.41|15.46|15.46|15.08|15.08|0
1640188800000|2021-12-22 16:00:00|15.44|15.44|15.65|15.65|15.72|15.72|15.38|15.38|0
1640192400000|2021-12-22 17:00:00|15.66|15.66|15.48|15.48|15.78|15.78|15.47|15.47|0
1640196000000|2021-12-22 18:00:00|15.47|15.47|15.25|15.25|15.47|15.47|15.21|15.21|0
1640199600000|2021-12-22 19:00:00|15.24|15.24|15.33|15.33|15.39|15.39|15.19|15.19|0
1640203200000|2021-12-22 20:00:00|15.34|15.34|15.36|15.36|15.46|15.46|15.28|15.28|0
1640206800000|2021-12-22 21:00:00|15.37|15.37|15.35|15.35|15.38|15.38|15.33|15.33|0
1640210400000|2021-12-22 22:00:00|15.36|15.36|15.37|15.37|15.37|15.37|15.33|15.33|0
1640214000000|2021-12-22 23:00:00|15.36|15.36|15.47|15.47|15.48|15.48|15.35|15.35|0
1640217600000|2021-12-23 00:00:00|15.46|15.46|15.37|15.37|15.46|15.46|15.37|15.37|0
1640250000000|2021-12-23 09:00:00|15.36|15.36|15.28|15.28|15.43|15.43|15.19|15.19|0
1640253600000|2021-12-23 10:00:00|15.33|15.33|15.36|15.36|15.36|15.36|15.33|15.33|0
1640257200000|2021-12-23 11:00:00|15.34|15.34|15.44|15.44|15.67|15.67|15.34|15.34|0
1640260800000|2021-12-23 12:00:00|15.46|15.46|15.45|15.45|15.49|15.49|15.38|15.38|0
1640264400000|2021-12-23 13:00:00|15.44|15.44|15.42|15.42|15.47|15.47|15.38|15.38|0
1640268000000|2021-12-23 14:00:00|15.43|15.43|15.04|15.04|15.44|15.44|14.98|14.98|0
1640271600000|2021-12-23 15:00:00|15.03|15.03|15.33|15.33|15.34|15.34|14.96|14.96|0
1640275200000|2021-12-23 16:00:00|15.34|15.34|15.63|15.63|15.63|15.63|15.33|15.33|0
1640278800000|2021-12-23 17:00:00|15.65|15.65|15.63|15.63|15.66|15.66|15.54|15.54|0
1640282400000|2021-12-23 18:00:00|15.64|15.64|15.92|15.92|15.98|15.98|15.64|15.64|0
1640286000000|2021-12-23 19:00:00|15.91|15.91|15.92|15.92|16.08|16.08|15.89|15.89|0
1640289600000|2021-12-23 20:00:00|15.9|15.9|15.77|15.77|15.92|15.92|15.77|15.77|0
1640293200000|2021-12-23 21:00:00|15.79|15.79|15.77|15.77|15.83|15.83|15.73|15.73|0
1640595600000|2021-12-27 09:00:00|15.61|15.61|15.75|15.75|15.77|15.77|15.59|15.59|0
1640599200000|2021-12-27 10:00:00|15.71|15.71|15.74|15.74|15.78|15.78|15.69|15.69|0
1640602800000|2021-12-27 11:00:00|15.72|15.72|15.84|15.84|15.84|15.84|15.72|15.72|0
1640606400000|2021-12-27 12:00:00|15.88|15.88|15.84|15.84|15.93|15.93|15.79|15.79|0
1640610000000|2021-12-27 13:00:00|15.86|15.86|15.79|15.79|15.89|15.89|15.79|15.79|0
1640613600000|2021-12-27 14:00:00|15.81|15.81|15.34|15.34|15.83|15.83|15.23|15.23|0
1640617200000|2021-12-27 15:00:00|15.33|15.33|15.48|15.48|15.51|15.51|15.25|15.25|0
1640620800000|2021-12-27 16:00:00|15.47|15.47|15.33|15.33|15.48|15.48|15.27|15.27|0
1640624400000|2021-12-27 17:00:00|15.32|15.32|15.31|15.31|15.42|15.42|15.29|15.29|0
1640628000000|2021-12-27 18:00:00|15.28|15.28|15.34|15.34|15.35|15.35|15.26|15.26|0
1640631600000|2021-12-27 19:00:00|15.33|15.33|15.31|15.31|15.39|15.39|15.28|15.28|0
1640635200000|2021-12-27 20:00:00|15.3|15.3|15.4|15.4|15.44|15.44|15.29|15.29|0
1640638800000|2021-12-27 21:00:00|15.39|15.39|15.33|15.33|15.4|15.4|15.3|15.3|0
1640642400000|2021-12-27 22:00:00|15.35|15.35|15.34|15.34|15.38|15.38|15.32|15.32|0
1640646000000|2021-12-27 23:00:00|15.36|15.36|15.38|15.38|15.4|15.4|15.33|15.33|0
1640649600000|2021-12-28 00:00:00|15.4|15.4|15.31|15.31|15.4|15.4|15.21|15.21|0
1640682000000|2021-12-28 09:00:00|15.33|15.33|15.41|15.41|15.46|15.46|15.33|15.33|0
1640685600000|2021-12-28 10:00:00|15.33|15.33|15.45|15.45|15.46|15.46|15.33|15.33|0
1640689200000|2021-12-28 11:00:00|15.4|15.4|15.44|15.44|15.45|15.45|15.4|15.4|0
1640692800000|2021-12-28 12:00:00|15.36|15.36|15.27|15.27|15.36|15.36|15.04|15.04|0
1640696400000|2021-12-28 13:00:00|15.28|15.28|15.21|15.21|15.33|15.33|15.2|15.2|0
1640700000000|2021-12-28 14:00:00|15.2|15.2|15.36|15.36|15.44|15.44|15.1|15.1|0
1640703600000|2021-12-28 15:00:00|15.37|15.37|15.2|15.2|15.48|15.48|15.18|15.18|0
1640707200000|2021-12-28 16:00:00|15.19|15.19|15.13|15.13|15.22|15.22|15.03|15.03|0
1640710800000|2021-12-28 17:00:00|15.14|15.14|14.86|14.86|15.15|15.15|14.79|14.79|0
1640714400000|2021-12-28 18:00:00|14.85|14.85|14.81|14.81|14.88|14.88|14.76|14.76|0
1640718000000|2021-12-28 19:00:00|14.82|14.82|14.72|14.72|14.82|14.82|14.65|14.65|0
1640721600000|2021-12-28 20:00:00|14.73|14.73|14.59|14.59|14.77|14.77|14.55|14.55|0
1640725200000|2021-12-28 21:00:00|14.61|14.61|14.66|14.66|14.66|14.66|14.58|14.58|0
1640728800000|2021-12-28 22:00:00|14.65|14.65|14.7|14.7|14.71|14.71|14.63|14.63|0
1640732400000|2021-12-28 23:00:00|14.68|14.68|14.67|14.67|14.75|14.75|14.67|14.67|0
1640736000000|2021-12-29 00:00:00|14.7|14.7|14.7|14.7|14.71|14.71|14.67|14.67|0
1640768400000|2021-12-29 09:00:00|14.74|14.74|14.7|14.7|14.74|14.74|14.62|14.62|0
1640772000000|2021-12-29 10:00:00|14.69|14.69|14.67|14.67|14.69|14.69|14.65|14.65|0
1640775600000|2021-12-29 11:00:00|14.68|14.68|14.68|14.68|14.7|14.7|14.65|14.65|0
1640779200000|2021-12-29 12:00:00|14.67|14.67|14.4|14.4|14.68|14.68|14.25|14.25|0
1640782800000|2021-12-29 13:00:00|14.42|14.42|14.57|14.57|14.62|14.62|14.32|14.32|0
1640786400000|2021-12-29 14:00:00|14.61|14.61|14.16|14.16|14.77|14.77|14.09|14.09|0
1640790000000|2021-12-29 15:00:00|14.18|14.18|14.35|14.35|14.37|14.37|13.95|13.95|0
1640793600000|2021-12-29 16:00:00|14.34|14.34|14.37|14.37|14.51|14.51|14.33|14.33|0
1640797200000|2021-12-29 17:00:00|14.36|14.36|14.34|14.34|14.37|14.37|14.25|14.25|0
1640800800000|2021-12-29 18:00:00|14.32|14.32|14.45|14.45|14.46|14.46|14.3|14.3|0
1640804400000|2021-12-29 19:00:00|14.44|14.44|14.34|14.34|14.54|14.54|14.32|14.32|0
1640808000000|2021-12-29 20:00:00|14.35|14.35|14.3|14.3|14.35|14.35|14.21|14.21|0
1640811600000|2021-12-29 21:00:00|14.29|14.29|14.31|14.31|14.31|14.31|14.26|14.26|0
1640815200000|2021-12-29 22:00:00|14.29|14.29|14.32|14.32|14.33|14.33|14.28|14.28|0
1640818800000|2021-12-29 23:00:00|14.3|14.3|14.31|14.31|14.31|14.31|14.28|14.28|0
1640822400000|2021-12-30 00:00:00|14.29|14.29|14.28|14.28|14.29|14.29|14.21|14.21|0
1640854800000|2021-12-30 09:00:00|14.5|14.5|14.37|14.37|14.64|14.64|14.28|14.28|0
1640858400000|2021-12-30 10:00:00|14.41|14.41|14.39|14.39|14.45|14.45|14.37|14.37|0
1640862000000|2021-12-30 11:00:00|14.41|14.41|14.32|14.32|14.41|14.41|14.29|14.29|0
1640865600000|2021-12-30 12:00:00|14.29|14.29|14.31|14.31|14.38|14.38|14.26|14.26|0
1640869200000|2021-12-30 13:00:00|14.29|14.29|14.26|14.26|14.32|14.32|14.18|14.18|0
1640872800000|2021-12-30 14:00:00|14.24|14.24|14.99|14.99|15.11|15.11|14.23|14.23|0
1640876400000|2021-12-30 15:00:00|14.98|14.98|15.09|15.09|15.19|15.19|14.79|14.79|0
1640880000000|2021-12-30 16:00:00|15.07|15.07|15.32|15.32|15.42|15.42|15.04|15.04|0
1640883600000|2021-12-30 17:00:00|15.33|15.33|15.38|15.38|15.44|15.44|15.19|15.19|0
1640887200000|2021-12-30 18:00:00|15.37|15.37|15.53|15.53|15.6|15.6|15.34|15.34|0
1640890800000|2021-12-30 19:00:00|15.52|15.52|15.54|15.54|15.64|15.64|15.46|15.46|0
1640894400000|2021-12-30 20:00:00|15.55|15.55|15.22|15.22|15.55|15.55|15.16|15.16|0
1640898000000|2021-12-30 21:00:00|15.21|15.21|15.18|15.18|15.28|15.28|15.17|15.17|0
1640901600000|2021-12-30 22:00:00|15.17|15.17|15.24|15.24|15.24|15.24|15.17|15.17|0
1640905200000|2021-12-30 23:00:00|15.23|15.23|15.23|15.23|15.28|15.28|15.21|15.21|0
1640908800000|2021-12-31 00:00:00|15.21|15.21|15.19|15.19|15.23|15.23|15.13|15.13|0
1640941200000|2021-12-31 09:00:00|15.21|15.21|15.28|15.28|15.33|15.33|15.19|15.19|0
1640944800000|2021-12-31 10:00:00|15.27|15.27|15.23|15.23|15.27|15.27|15.22|15.22|0
1640948400000|2021-12-31 11:00:00|15.24|15.24|15.26|15.26|15.26|15.26|15.24|15.24|0
1640952000000|2021-12-31 12:00:00|15.21|15.21|15.33|15.33|15.38|15.38|15.21|15.21|0
1640955600000|2021-12-31 13:00:00|15.36|15.36|15.27|15.27|15.36|15.36|15.2|15.2|0
1640959200000|2021-12-31 14:00:00|15.25|15.25|15.64|15.64|15.66|15.66|15.11|15.11|0
1640962800000|2021-12-31 15:00:00|15.63|15.63|15.22|15.22|15.65|15.65|15.08|15.08|0
1640966400000|2021-12-31 16:00:00|15.23|15.23|15.17|15.17|15.25|15.25|15.12|15.12|0
1640970000000|2021-12-31 17:00:00|15.18|15.18|15.05|15.05|15.18|15.18|15.03|15.03|0
1640973600000|2021-12-31 18:00:00|15.07|15.07|15.13|15.13|15.16|15.16|15.05|15.05|0
1640977200000|2021-12-31 19:00:00|15.12|15.12|14.97|14.97|15.14|15.14|14.96|14.96|0
1640980800000|2021-12-31 20:00:00|14.98|14.98|14.83|14.83|15|15|14.81|14.81|0
1640984400000|2021-12-31 21:00:00|14.84|14.84|14.86|14.86|14.93|14.93|14.82|14.82|0
1641200400000|2022-01-03 09:00:00|15.04|15.04|15.13|15.13|15.15|15.15|14.94|14.94|0
1641204000000|2022-01-03 10:00:00|15.17|15.17|15.13|15.13|15.28|15.28|15.11|15.11|0
1641207600000|2022-01-03 11:00:00|15.15|15.15|15.22|15.22|15.22|15.22|15.13|15.13|0
1641211200000|2022-01-03 12:00:00|15.2|15.2|15.16|15.16|15.23|15.23|15.12|15.12|0
1641214800000|2022-01-03 13:00:00|15.14|15.14|15.08|15.08|15.16|15.16|15.07|15.07|0
1641218400000|2022-01-03 14:00:00|15.07|15.07|15.31|15.31|15.42|15.42|14.98|14.98|0
1641222000000|2022-01-03 15:00:00|15.32|15.32|15.55|15.55|15.73|15.73|15.32|15.32|0
1641225600000|2022-01-03 16:00:00|15.54|15.54|15.31|15.31|15.67|15.67|15.23|15.23|0
1641229200000|2022-01-03 17:00:00|15.32|15.32|15.62|15.62|15.71|15.71|15.3|15.3|0
1641232800000|2022-01-03 18:00:00|15.63|15.63|15.7|15.7|15.71|15.71|15.49|15.49|0
1641236400000|2022-01-03 19:00:00|15.71|15.71|15.55|15.55|15.81|15.81|15.54|15.54|0
1641240000000|2022-01-03 20:00:00|15.56|15.56|15.41|15.41|15.63|15.63|15.36|15.36|0
1641243600000|2022-01-03 21:00:00|15.4|15.4|15.46|15.46|15.47|15.47|15.38|15.38|0
1641247200000|2022-01-03 22:00:00|15.47|15.47|15.49|15.49|15.5|15.5|15.45|15.45|0
1641250800000|2022-01-03 23:00:00|15.47|15.47|15.5|15.5|15.51|15.51|15.47|15.47|0
1641254400000|2022-01-04 00:00:00|15.49|15.49|15.52|15.52|15.52|15.52|15.44|15.44|0
1641286800000|2022-01-04 09:00:00|15.54|15.54|15.42|15.42|15.54|15.54|15.35|15.35|0
1641290400000|2022-01-04 10:00:00|15.46|15.46|15.43|15.43|15.56|15.56|15.42|15.42|0
1641294000000|2022-01-04 11:00:00|15.49|15.49|15.57|15.57|15.62|15.62|15.44|15.44|0
1641297600000|2022-01-04 12:00:00|15.54|15.54|15.52|15.52|15.58|15.58|15.38|15.38|0
1641301200000|2022-01-04 13:00:00|15.45|15.45|15.44|15.44|15.5|15.5|15.38|15.38|0
1641304800000|2022-01-04 14:00:00|15.45|15.45|14.88|14.88|15.52|15.52|14.84|14.84|0
1641308400000|2022-01-04 15:00:00|14.85|14.85|14.32|14.32|14.88|14.88|14.31|14.31|0
1641312000000|2022-01-04 16:00:00|14.31|14.31|14.27|14.27|14.39|14.39|14.15|14.15|0
1641315600000|2022-01-04 17:00:00|14.25|14.25|14.16|14.16|14.27|14.27|14.11|14.11|0
1641319200000|2022-01-04 18:00:00|14.15|14.15|14.22|14.22|14.26|14.26|14.07|14.07|0
1641322800000|2022-01-04 19:00:00|14.21|14.21|14.39|14.39|14.39|14.39|14.14|14.14|0
1641326400000|2022-01-04 20:00:00|14.4|14.4|14.54|14.54|14.64|14.64|14.37|14.37|0
1641330000000|2022-01-04 21:00:00|14.55|14.55|14.53|14.53|14.56|14.56|14.46|14.46|0
1641333600000|2022-01-04 22:00:00|14.52|14.52|14.54|14.54|14.58|14.58|14.5|14.5|0
1641337200000|2022-01-04 23:00:00|14.57|14.57|14.49|14.49|14.57|14.57|14.46|14.46|0
1641340800000|2022-01-05 00:00:00|14.52|14.52|14.5|14.5|14.53|14.53|14.46|14.46|0
1641373200000|2022-01-05 09:00:00|14.64|14.64|14.37|14.37|14.64|14.64|14.37|14.37|0
1641376800000|2022-01-05 10:00:00|14.4|14.4|14.41|14.41|14.45|14.45|14.37|14.37|0
1641380400000|2022-01-05 11:00:00|14.38|14.38|14.35|14.35|14.42|14.42|14.32|14.32|0
1641384000000|2022-01-05 12:00:00|14.37|14.37|14.32|14.32|14.37|14.37|14.24|14.24|0
1641387600000|2022-01-05 13:00:00|14.29|14.29|14.46|14.46|14.49|14.49|14.29|14.29|0
1641391200000|2022-01-05 14:00:00|14.45|14.45|14.35|14.35|14.61|14.61|14.08|14.08|0
1641394800000|2022-01-05 15:00:00|14.33|14.33|14.13|14.13|14.43|14.43|13.98|13.98|0
1641398400000|2022-01-05 16:00:00|14.14|14.14|13.89|13.89|14.15|14.15|13.86|13.86|0
1641402000000|2022-01-05 17:00:00|13.9|13.9|13.8|13.8|14.03|14.03|13.79|13.79|0
1641405600000|2022-01-05 18:00:00|13.81|13.81|13.76|13.76|13.85|13.85|13.71|13.71|0
1641409200000|2022-01-05 19:00:00|13.75|13.75|13.4|13.4|13.86|13.86|13.39|13.39|0
1641412800000|2022-01-05 20:00:00|13.39|13.39|13.34|13.34|13.44|13.44|13.18|13.18|0
1641416400000|2022-01-05 21:00:00|13.35|13.35|13.37|13.37|13.4|13.4|13.33|13.33|0
1641420000000|2022-01-05 22:00:00|13.35|13.35|13.41|13.41|13.42|13.42|13.31|13.31|0
1641423600000|2022-01-05 23:00:00|13.4|13.4|13.35|13.35|13.41|13.41|13.3|13.3|0
1641427200000|2022-01-06 00:00:00|13.36|13.36|13.35|13.35|13.42|13.42|13.34|13.34|0
1641459600000|2022-01-06 09:00:00|13.37|13.37|13.4|13.4|13.45|13.45|13.35|13.35|0
1641463200000|2022-01-06 10:00:00|13.39|13.39|13.39|13.39|13.41|13.41|13.31|13.31|0
1641466800000|2022-01-06 11:00:00|13.4|13.4|13.4|13.4|13.41|13.41|13.37|13.37|0
1641470400000|2022-01-06 12:00:00|13.37|13.37|13.3|13.3|13.41|13.41|13.3|13.3|0
1641474000000|2022-01-06 13:00:00|13.29|13.29|13.35|13.35|13.37|13.37|13.29|13.29|0
1641477600000|2022-01-06 14:00:00|13.34|13.34|12.59|12.59|13.35|13.35|12.56|12.56|0
1641481200000|2022-01-06 15:00:00|12.6|12.6|12.89|12.89|12.94|12.94|12.38|12.38|0
1641484800000|2022-01-06 16:00:00|12.87|12.87|13.09|13.09|13.2|13.2|12.87|12.87|0
1641488400000|2022-01-06 17:00:00|13.1|13.1|13.16|13.16|13.4|13.4|12.97|12.97|0
1641492000000|2022-01-06 18:00:00|13.18|13.18|12.99|12.99|13.18|13.18|12.92|12.92|0
1641495600000|2022-01-06 19:00:00|12.98|12.98|13.12|13.12|13.16|13.16|12.89|12.89|0
1641499200000|2022-01-06 20:00:00|13.14|13.14|13.01|13.01|13.26|13.26|12.96|12.96|0
1641502800000|2022-01-06 21:00:00|13.02|13.02|13.14|13.14|13.18|13.18|12.98|12.98|0
1641506400000|2022-01-06 22:00:00|13.12|13.12|13.24|13.24|13.29|13.29|13.06|13.06|0
1641510000000|2022-01-06 23:00:00|13.2|13.2|13.12|13.12|13.25|13.25|13.12|13.12|0
1641513600000|2022-01-07 00:00:00|13.19|13.19|13.25|13.25|13.3|13.3|13.16|13.16|0
1641546000000|2022-01-07 09:00:00|13.2|13.2|13.2|13.2|13.2|13.2|13.04|13.04|0
1641549600000|2022-01-07 10:00:00|13.19|13.19|13.22|13.22|13.22|13.22|13.11|13.11|0
1641553200000|2022-01-07 11:00:00|13.2|13.2|13.27|13.27|13.3|13.3|13.2|13.2|0
1641556800000|2022-01-07 12:00:00|13.29|13.29|13.17|13.17|13.3|13.3|13.17|13.17|0
1641560400000|2022-01-07 13:00:00|13.16|13.16|13.04|13.04|13.26|13.26|12.98|12.98|0
1641564000000|2022-01-07 14:00:00|13.03|13.03|13.76|13.76|13.77|13.77|12.97|12.97|0
1641567600000|2022-01-07 15:00:00|13.74|13.74|13.21|13.21|13.75|13.75|13.13|13.13|0
1641571200000|2022-01-07 16:00:00|13.17|13.17|13.25|13.25|13.25|13.25|13.04|13.04|0
1641574800000|2022-01-07 17:00:00|13.24|13.24|13.33|13.33|13.43|13.43|13.2|13.2|0
1641578400000|2022-01-07 18:00:00|13.34|13.34|13.3|13.3|13.37|13.37|13.25|13.25|0
1641582000000|2022-01-07 19:00:00|13.31|13.31|13.33|13.33|13.34|13.34|13.13|13.13|0
1641585600000|2022-01-07 20:00:00|13.34|13.34|13.28|13.28|13.45|13.45|13.25|13.25|0
1641589200000|2022-01-07 21:00:00|13.29|13.29|13.28|13.28|13.31|13.31|13.25|13.25|0
1641805200000|2022-01-10 09:00:00|13.29|13.29|13.34|13.34|13.43|13.43|13.26|13.26|0
1641808800000|2022-01-10 10:00:00|13.4|13.4|13.33|13.33|13.4|13.4|13.33|13.33|0
1641812400000|2022-01-10 11:00:00|13.38|13.38|13.18|13.18|13.38|13.38|13.12|13.12|0
1641816000000|2022-01-10 12:00:00|13.16|13.16|12.98|12.98|13.2|13.2|12.96|12.96|0
1641819600000|2022-01-10 13:00:00|12.99|12.99|12.9|12.9|12.99|12.99|12.8|12.8|0
1641823200000|2022-01-10 14:00:00|12.89|12.89|12.54|12.54|13.25|13.25|12.5|12.5|0
1641826800000|2022-01-10 15:00:00|12.53|12.53|12.51|12.51|12.69|12.69|12.42|12.42|0
1641830400000|2022-01-10 16:00:00|12.49|12.49|12.59|12.59|12.7|12.7|12.43|12.43|0
1641834000000|2022-01-10 17:00:00|12.6|12.6|12.43|12.43|12.63|12.63|12.33|12.33|0
1641837600000|2022-01-10 18:00:00|12.44|12.44|12.64|12.64|12.68|12.68|12.43|12.43|0
1641841200000|2022-01-10 19:00:00|12.65|12.65|12.58|12.58|12.74|12.74|12.54|12.54|0
1641844800000|2022-01-10 20:00:00|12.59|12.59|13.05|13.05|13.06|13.06|12.5|12.5|0
1641848400000|2022-01-10 21:00:00|13.04|13.04|12.99|12.99|13.07|13.07|12.95|12.95|0
1641852000000|2022-01-10 22:00:00|13|13|12.99|12.99|13|13|12.94|12.94|0
1641855600000|2022-01-10 23:00:00|13|13|12.99|12.99|13.01|13.01|12.95|12.95|0
1641859200000|2022-01-11 00:00:00|12.97|12.97|12.99|12.99|13.01|13.01|12.89|12.89|0
1641891600000|2022-01-11 09:00:00|12.92|12.92|13.16|13.16|13.19|13.19|12.89|12.89|0
1641895200000|2022-01-11 10:00:00|13.17|13.17|13.16|13.16|13.2|13.2|13.04|13.04|0
1641898800000|2022-01-11 11:00:00|13.15|13.15|13.12|13.12|13.15|13.15|13.08|13.08|0
1641902400000|2022-01-11 12:00:00|13.14|13.14|13.05|13.05|13.14|13.14|13.01|13.01|0
1641906000000|2022-01-11 13:00:00|13.01|13.01|13.08|13.08|13.2|13.2|13.01|13.01|0
1641909600000|2022-01-11 14:00:00|13.06|13.06|13.45|13.45|13.48|13.48|12.82|12.82|0
1641913200000|2022-01-11 15:00:00|13.43|13.43|13.72|13.72|13.82|13.82|13.43|13.43|0
1641916800000|2022-01-11 16:00:00|13.73|13.73|14.04|14.04|14.05|14.05|13.69|13.69|0
1641920400000|2022-01-11 17:00:00|14.05|14.05|13.9|13.9|14.05|14.05|13.72|13.72|0
1641924000000|2022-01-11 18:00:00|13.89|13.89|13.98|13.98|14.02|14.02|13.86|13.86|0
1641927600000|2022-01-11 19:00:00|13.97|13.97|13.87|13.87|13.98|13.98|13.86|13.86|0
1641931200000|2022-01-11 20:00:00|13.88|13.88|13.71|13.71|13.9|13.9|13.68|13.68|0
1641934800000|2022-01-11 21:00:00|13.67|13.67|13.76|13.76|13.79|13.79|13.67|13.67|0
1641938400000|2022-01-11 22:00:00|13.75|13.75|13.7|13.7|13.76|13.76|13.7|13.7|0
1641942000000|2022-01-11 23:00:00|13.73|13.73|13.78|13.78|13.79|13.79|13.73|13.73|0
1641945600000|2022-01-12 00:00:00|13.77|13.77|13.73|13.73|13.79|13.79|13.72|13.72|0
1641978000000|2022-01-12 09:00:00|13.79|13.79|13.71|13.71|13.79|13.79|13.57|13.57|0
1641981600000|2022-01-12 10:00:00|13.74|13.74|13.83|13.83|13.83|13.83|13.74|13.74|0
1641985200000|2022-01-12 11:00:00|13.81|13.81|13.85|13.85|13.87|13.87|13.76|13.76|0
1641988800000|2022-01-12 12:00:00|13.84|13.84|13.91|13.91|13.91|13.91|13.79|13.79|0
1641992400000|2022-01-12 13:00:00|13.88|13.88|13.96|13.96|13.96|13.96|13.85|13.85|0
1641996000000|2022-01-12 14:00:00|13.95|13.95|14.17|14.17|14.37|14.37|13.71|13.71|0
1641999600000|2022-01-12 15:00:00|14.16|14.16|13.57|13.57|14.16|14.16|13.55|13.55|0
1642003200000|2022-01-12 16:00:00|13.59|13.59|13.71|13.71|13.72|13.72|13.42|13.42|0
1642006800000|2022-01-12 17:00:00|13.72|13.72|13.9|13.9|13.94|13.94|13.7|13.7|0
1642010400000|2022-01-12 18:00:00|13.88|13.88|13.76|13.76|13.88|13.88|13.72|13.72|0
1642014000000|2022-01-12 19:00:00|13.75|13.75|13.68|13.68|13.77|13.77|13.61|13.61|0
1642017600000|2022-01-12 20:00:00|13.69|13.69|13.58|13.58|13.7|13.7|13.55|13.55|0
1642021200000|2022-01-12 21:00:00|13.56|13.56|13.63|13.63|13.65|13.65|13.56|13.56|0
1642024800000|2022-01-12 22:00:00|13.6|13.6|13.62|13.62|13.66|13.66|13.59|13.59|0
1642028400000|2022-01-12 23:00:00|13.61|13.61|13.61|13.61|13.62|13.62|13.59|13.59|0
1642032000000|2022-01-13 00:00:00|13.59|13.59|13.6|13.6|13.64|13.64|13.59|13.59|0
1642064400000|2022-01-13 09:00:00|13.58|13.58|13.63|13.63|13.71|13.71|13.5|13.5|0
1642068000000|2022-01-13 10:00:00|13.69|13.69|13.7|13.7|13.7|13.7|13.66|13.66|0
1642071600000|2022-01-13 11:00:00|13.83|13.83|13.87|13.87|13.89|13.89|13.66|13.66|0
1642075200000|2022-01-13 12:00:00|13.79|13.79|13.66|13.66|13.79|13.79|13.6|13.6|0
1642078800000|2022-01-13 13:00:00|13.63|13.63|13.66|13.66|13.68|13.68|13.59|13.59|0
1642082400000|2022-01-13 14:00:00|13.68|13.68|13.17|13.17|13.75|13.75|13.15|13.15|0
1642086000000|2022-01-13 15:00:00|13.16|13.16|12.91|12.91|13.26|13.26|12.88|12.88|0
1642089600000|2022-01-13 16:00:00|12.92|12.92|12.94|12.94|13.04|13.04|12.86|12.86|0
1642093200000|2022-01-13 17:00:00|12.93|12.93|12.89|12.89|12.99|12.99|12.8|12.8|0
1642096800000|2022-01-13 18:00:00|12.88|12.88|12.96|12.96|12.97|12.97|12.84|12.84|0
1642100400000|2022-01-13 19:00:00|12.95|12.95|12.94|12.94|12.99|12.99|12.86|12.86|0
1642104000000|2022-01-13 20:00:00|12.92|12.92|12.78|12.78|12.95|12.95|12.75|12.75|0
1642107600000|2022-01-13 21:00:00|12.79|12.79|12.78|12.78|12.83|12.83|12.54|12.54|0
1642111200000|2022-01-13 22:00:00|12.77|12.77|12.66|12.66|12.78|12.78|12.62|12.62|0
1642114800000|2022-01-13 23:00:00|12.69|12.69|12.69|12.69|12.7|12.7|12.64|12.64|0
1642118400000|2022-01-14 00:00:00|12.67|12.67|12.66|12.66|12.69|12.69|12.64|12.64|0
1642150800000|2022-01-14 09:00:00|12.74|12.74|12.84|12.84|12.89|12.89|12.62|12.62|0
1642154400000|2022-01-14 10:00:00|12.79|12.79|12.83|12.83|12.84|12.84|12.78|12.78|0
1642158000000|2022-01-14 11:00:00|12.81|12.81|12.73|12.73|12.81|12.81|12.63|12.63|0
1642161600000|2022-01-14 12:00:00|12.74|12.74|12.54|12.54|12.74|12.74|12.54|12.54|0
1642165200000|2022-01-14 13:00:00|12.57|12.57|12.52|12.52|12.57|12.57|12.45|12.45|0
1642168800000|2022-01-14 14:00:00|12.51|12.51|12.99|12.99|13.14|13.14|12.5|12.5|0
1642172400000|2022-01-14 15:00:00|12.97|12.97|12.55|12.55|12.97|12.97|12.54|12.54|0
1642176000000|2022-01-14 16:00:00|12.56|12.56|12.5|12.5|12.61|12.61|12.38|12.38|0
1642179600000|2022-01-14 17:00:00|12.49|12.49|12.43|12.43|12.57|12.57|12.38|12.38|0
1642183200000|2022-01-14 18:00:00|12.42|12.42|12.45|12.45|12.48|12.48|12.31|12.31|0
1642186800000|2022-01-14 19:00:00|12.46|12.46|12.54|12.54|12.58|12.58|12.38|12.38|0
1642190400000|2022-01-14 20:00:00|12.56|12.56|12.67|12.67|12.72|12.72|12.52|12.52|0
1642194000000|2022-01-14 21:00:00|12.68|12.68|12.7|12.7|12.7|12.7|12.64|12.64|0
1642496400000|2022-01-18 09:00:00|12.74|12.74|12.39|12.39|12.74|12.74|12.21|12.21|0
1642500000000|2022-01-18 10:00:00|12.45|12.45|12.41|12.41|12.52|12.52|12.39|12.39|0
1642503600000|2022-01-18 11:00:00|12.44|12.44|12.5|12.5|12.53|12.53|12.41|12.41|0
1642507200000|2022-01-18 12:00:00|12.53|12.53|12.45|12.45|12.58|12.58|12.41|12.41|0
1642510800000|2022-01-18 13:00:00|12.44|12.44|12.45|12.45|12.45|12.45|12.34|12.34|0
1642514400000|2022-01-18 14:00:00|12.44|12.44|12.26|12.26|12.5|12.5|11.92|11.92|0
1642518000000|2022-01-18 15:00:00|12.23|12.23|12.12|12.12|12.49|12.49|12.11|12.11|0
1642521600000|2022-01-18 16:00:00|12.13|12.13|12.15|12.15|12.17|12.17|12.02|12.02|0
1642525200000|2022-01-18 17:00:00|12.17|12.17|12.11|12.11|12.22|12.22|12.08|12.08|0
1642528800000|2022-01-18 18:00:00|12.1|12.1|12.15|12.15|12.16|12.16|11.99|11.99|0
1642532400000|2022-01-18 19:00:00|12.16|12.16|12.31|12.31|12.38|12.38|12.16|12.16|0
1642536000000|2022-01-18 20:00:00|12.29|12.29|12.04|12.04|12.31|12.31|12|12|0
1642539600000|2022-01-18 21:00:00|12.03|12.03|12.06|12.06|12.08|12.08|12.03|12.03|0
1642543200000|2022-01-18 22:00:00|12.07|12.07|12.09|12.09|12.09|12.09|12.04|12.04|0
1642546800000|2022-01-18 23:00:00|12.1|12.1|12.07|12.07|12.11|12.11|12.05|12.05|0
1642550400000|2022-01-19 00:00:00|12.06|12.06|12.06|12.06|12.08|12.08|12.03|12.03|0
1642582800000|2022-01-19 09:00:00|12.04|12.04|12.12|12.12|12.12|12.12|11.93|11.93|0
1642586400000|2022-01-19 10:00:00|12.1|12.1|12.19|12.19|12.2|12.2|12.08|12.08|0
1642590000000|2022-01-19 11:00:00|12.18|12.18|12.19|12.19|12.2|12.2|12.11|12.11|0
1642593600000|2022-01-19 12:00:00|12.13|12.13|12.13|12.13|12.23|12.23|12.1|12.1|0
1642597200000|2022-01-19 13:00:00|12.15|12.15|12.23|12.23|12.23|12.23|12.13|12.13|0
1642600800000|2022-01-19 14:00:00|12.22|12.22|11.96|11.96|12.24|12.24|11.87|11.87|0
1642604400000|2022-01-19 15:00:00|11.94|11.94|11.84|11.84|12.22|12.22|11.72|11.72|0
1642608000000|2022-01-19 16:00:00|11.85|11.85|11.86|11.86|11.93|11.93|11.67|11.67|0
1642611600000|2022-01-19 17:00:00|11.85|11.85|12.07|12.07|12.07|12.07|11.82|11.82|0
1642615200000|2022-01-19 18:00:00|12.06|12.06|11.97|11.97|12.06|12.06|11.89|11.89|0
1642618800000|2022-01-19 19:00:00|11.96|11.96|11.78|11.78|11.98|11.98|11.76|11.76|0
1642622400000|2022-01-19 20:00:00|11.77|11.77|11.59|11.59|11.8|11.8|11.58|11.58|0
1642626000000|2022-01-19 21:00:00|11.62|11.62|11.62|11.62|11.66|11.66|11.6|11.6|0
1642629600000|2022-01-19 22:00:00|11.61|11.61|11.66|11.66|11.66|11.66|11.59|11.59|0
1642633200000|2022-01-19 23:00:00|11.63|11.63|11.64|11.64|11.66|11.66|11.63|11.63|0
1642636800000|2022-01-20 00:00:00|11.63|11.63|11.7|11.7|11.7|11.7|11.63|11.63|0
1642669200000|2022-01-20 09:00:00|11.61|11.61|11.78|11.78|11.87|11.87|11.61|11.61|0
1642672800000|2022-01-20 10:00:00|11.79|11.79|11.82|11.82|11.85|11.85|11.79|11.79|0
1642676400000|2022-01-20 11:00:00|11.83|11.83|11.78|11.78|11.84|11.84|11.63|11.63|0
1642680000000|2022-01-20 12:00:00|11.84|11.84|11.76|11.76|11.88|11.88|11.73|11.73|0
1642683600000|2022-01-20 13:00:00|11.75|11.75|11.87|11.87|11.88|11.88|11.74|11.74|0
1642687200000|2022-01-20 14:00:00|11.88|11.88|12.06|12.06|12.23|12.23|11.72|11.72|0
1642690800000|2022-01-20 15:00:00|12.07|12.07|12.27|12.27|12.28|12.28|11.95|11.95|0
1642694400000|2022-01-20 16:00:00|12.25|12.25|12.37|12.37|12.4|12.4|12.18|12.18|0
1642698000000|2022-01-20 17:00:00|12.38|12.38|12.04|12.04|12.38|12.38|12.02|12.02|0
1642701600000|2022-01-20 18:00:00|12.05|12.05|11.84|11.84|12.05|12.05|11.81|11.81|0
1642705200000|2022-01-20 19:00:00|11.83|11.83|11.72|11.72|11.92|11.92|11.72|11.72|0
1642708800000|2022-01-20 20:00:00|11.73|11.73|11.45|11.45|11.77|11.77|11.41|11.41|0
1642712400000|2022-01-20 21:00:00|11.47|11.47|11.19|11.19|11.47|11.47|11.12|11.12|0
1642716000000|2022-01-20 22:00:00|11.15|11.15|11.36|11.36|11.36|11.36|11.11|11.11|0
1642719600000|2022-01-20 23:00:00|11.35|11.35|11.37|11.37|11.37|11.37|11.21|11.21|0
1642723200000|2022-01-21 00:00:00|11.36|11.36|11.32|11.32|11.37|11.37|11.28|11.28|0
1642755600000|2022-01-21 09:00:00|11.28|11.28|11.28|11.28|11.52|11.52|11.12|11.12|0
1642759200000|2022-01-21 10:00:00|11.41|11.41|11.41|11.41|11.48|11.48|11.41|11.41|0
1642762800000|2022-01-21 11:00:00|11.46|11.46|11.33|11.33|11.46|11.46|11.28|11.28|0
1642766400000|2022-01-21 12:00:00|11.39|11.39|11.26|11.26|11.41|11.41|11.22|11.22|0
1642770000000|2022-01-21 13:00:00|11.25|11.25|11.34|11.34|11.36|11.36|11.24|11.24|0
1642773600000|2022-01-21 14:00:00|11.32|11.32|11.32|11.32|11.42|11.42|11.14|11.14|0
1642777200000|2022-01-21 15:00:00|11.3|11.3|11.03|11.03|11.39|11.39|10.68|10.68|0
1642780800000|2022-01-21 16:00:00|11.02|11.02|10.96|10.96|11.25|11.25|10.9|10.9|0
1642784400000|2022-01-21 17:00:00|10.95|10.95|10.96|10.96|11.06|11.06|10.81|10.81|0
1642788000000|2022-01-21 18:00:00|10.95|10.95|10.94|10.94|11.03|11.03|10.84|10.84|0
1642791600000|2022-01-21 19:00:00|10.96|10.96|10.84|10.84|11.07|11.07|10.83|10.83|0
1642795200000|2022-01-21 20:00:00|10.83|10.83|10.84|10.84|11.01|11.01|10.78|10.78|0
1642798800000|2022-01-21 21:00:00|10.85|10.85|10.84|10.84|10.92|10.92|10.84|10.84|0
1643014800000|2022-01-24 09:00:00|10.83|10.83|10.61|10.61|10.83|10.83|10.57|10.57|0
1643018400000|2022-01-24 10:00:00|10.55|10.55|10.25|10.25|10.57|10.57|10.25|10.25|0
1643022000000|2022-01-24 11:00:00|10.33|10.33|10.4|10.4|10.54|10.54|10.25|10.25|0
1643025600000|2022-01-24 12:00:00|10.53|10.53|10.26|10.26|10.61|10.61|10.25|10.25|0
1643029200000|2022-01-24 13:00:00|10.25|10.25|10.26|10.26|10.28|10.28|10.14|10.14|0
1643032800000|2022-01-24 14:00:00|10.27|10.27|10.04|10.04|10.55|10.55|10.04|10.04|0
1643036400000|2022-01-24 15:00:00|10.02|10.02|9.63|9.63|10.19|10.19|9.33|9.33|0
1643040000000|2022-01-24 16:00:00|9.65|9.65|9.79|9.79|9.85|9.85|9.54|9.54|0
1643043600000|2022-01-24 17:00:00|9.78|9.78|10.22|10.22|10.29|10.29|9.66|9.66|0
1643047200000|2022-01-24 18:00:00|10.21|10.21|10.77|10.77|10.78|10.78|10.16|10.16|0
1643050800000|2022-01-24 19:00:00|10.78|10.78|10.7|10.7|10.93|10.93|10.45|10.45|0
1643054400000|2022-01-24 20:00:00|10.69|10.69|10.97|10.97|11|11|10.57|10.57|0
1643058000000|2022-01-24 21:00:00|11|11|10.98|10.98|11.02|11.02|10.91|10.91|0
1643061600000|2022-01-24 22:00:00|10.96|10.96|10.99|10.99|11.01|11.01|10.95|10.95|0
1643065200000|2022-01-24 23:00:00|10.96|10.96|10.96|10.96|10.99|10.99|10.87|10.87|0
1643068800000|2022-01-25 00:00:00|10.97|10.97|10.88|10.88|10.99|10.99|10.86|10.86|0
1643101200000|2022-01-25 09:00:00|10.86|10.86|10.65|10.65|10.95|10.95|10.63|10.63|0
1643104800000|2022-01-25 10:00:00|10.7|10.7|10.65|10.65|10.81|10.81|10.61|10.61|0
1643108400000|2022-01-25 11:00:00|10.57|10.57|10.43|10.43|10.62|10.62|10.42|10.42|0
1643112000000|2022-01-25 12:00:00|10.49|10.49|10.52|10.52|10.73|10.73|10.45|10.45|0
1643115600000|2022-01-25 13:00:00|10.53|10.53|10.54|10.54|10.56|10.56|10.45|10.45|0
1643119200000|2022-01-25 14:00:00|10.53|10.53|10.86|10.86|11.21|11.21|10.49|10.49|0
1643122800000|2022-01-25 15:00:00|10.84|10.84|10.82|10.82|11.09|11.09|10.68|10.68|0
1643126400000|2022-01-25 16:00:00|10.81|10.81|10.71|10.71|10.91|10.91|10.62|10.62|0
1643130000000|2022-01-25 17:00:00|10.72|10.72|10.79|10.79|10.89|10.89|10.72|10.72|0
1643133600000|2022-01-25 18:00:00|10.78|10.78|10.9|10.9|11|11|10.63|10.63|0
1643137200000|2022-01-25 19:00:00|10.88|10.88|11.15|11.15|11.26|11.26|10.82|10.82|0
1643140800000|2022-01-25 20:00:00|11.16|11.16|10.89|10.89|11.16|11.16|10.87|10.87|0
1643144400000|2022-01-25 21:00:00|10.9|10.9|10.85|10.85|10.99|10.99|10.85|10.85|0
1643148000000|2022-01-25 22:00:00|10.86|10.86|10.76|10.76|10.9|10.9|10.7|10.7|0
1643151600000|2022-01-25 23:00:00|10.78|10.78|10.96|10.96|10.98|10.98|10.76|10.76|0
1643155200000|2022-01-26 00:00:00|10.99|10.99|10.95|10.95|11.03|11.03|10.89|10.89|0
1643187600000|2022-01-26 09:00:00|10.98|10.98|11.24|11.24|11.27|11.27|10.97|10.97|0
1643191200000|2022-01-26 10:00:00|11.26|11.26|11.2|11.2|11.29|11.29|11.2|11.2|0
1643194800000|2022-01-26 11:00:00|11.21|11.21|11.26|11.26|11.27|11.27|11.2|11.2|0
1643198400000|2022-01-26 12:00:00|11.23|11.23|11.24|11.24|11.26|11.26|11.16|11.16|0
1643202000000|2022-01-26 13:00:00|11.26|11.26|11.26|11.26|11.39|11.39|11.22|11.22|0
1643205600000|2022-01-26 14:00:00|11.23|11.23|11.11|11.11|11.29|11.29|10.97|10.97|0
1643209200000|2022-01-26 15:00:00|11.12|11.12|10.88|10.88|11.32|11.32|10.8|10.8|0
1643212800000|2022-01-26 16:00:00|10.87|10.87|11.11|11.11|11.21|11.21|10.86|10.86|0
1643216400000|2022-01-26 17:00:00|11.1|11.1|11.32|11.32|11.34|11.34|11.1|11.1|0
1643220000000|2022-01-26 18:00:00|11.31|11.31|11.12|11.12|11.31|11.31|11.11|11.11|0
1643223600000|2022-01-26 19:00:00|11.13|11.13|10.76|10.76|11.35|11.35|10.74|10.74|0
1643227200000|2022-01-26 20:00:00|10.74|10.74|10.36|10.36|10.74|10.74|10.31|10.31|0
1643230800000|2022-01-26 21:00:00|10.37|10.37|10.4|10.4|10.41|10.41|10.3|10.3|0
1643234400000|2022-01-26 22:00:00|10.41|10.41|10.51|10.51|10.54|10.54|10.41|10.41|0
1643238000000|2022-01-26 23:00:00|10.55|10.55|10.52|10.52|10.55|10.55|10.47|10.47|0
1643241600000|2022-01-27 00:00:00|10.53|10.53|10.53|10.53|10.55|10.55|10.5|10.5|0
1643274000000|2022-01-27 09:00:00|10.28|10.28|10.44|10.44|10.44|10.44|10.19|10.19|0
1643277600000|2022-01-27 10:00:00|10.45|10.45|10.4|10.4|10.45|10.45|10.31|10.31|0
1643281200000|2022-01-27 11:00:00|10.39|10.39|10.42|10.42|10.42|10.42|10.28|10.28|0
1643284800000|2022-01-27 12:00:00|10.45|10.45|10.5|10.5|10.51|10.51|10.31|10.31|0
1643288400000|2022-01-27 13:00:00|10.49|10.49|10.55|10.55|10.6|10.6|10.44|10.44|0
1643292000000|2022-01-27 14:00:00|10.56|10.56|10.17|10.17|10.64|10.64|10.07|10.07|0
1643295600000|2022-01-27 15:00:00|10.16|10.16|10.01|10.01|10.27|10.27|9.83|9.83|0
1643299200000|2022-01-27 16:00:00|10.02|10.02|10.17|10.17|10.25|10.25|10.02|10.02|0
1643302800000|2022-01-27 17:00:00|10.15|10.15|9.84|9.84|10.16|10.16|9.75|9.75|0
1643306400000|2022-01-27 18:00:00|9.83|9.83|9.82|9.82|9.84|9.84|9.59|9.59|0
1643310000000|2022-01-27 19:00:00|9.83|9.83|9.69|9.69|9.92|9.92|9.6|9.6|0
1643313600000|2022-01-27 20:00:00|9.71|9.71|9.71|9.71|9.79|9.79|9.55|9.55|0
1643317200000|2022-01-27 21:00:00|9.7|9.7|8.64|8.64|10.45|10.45|8.17|8.17|0
1643320800000|2022-01-27 22:00:00|8.66|8.66|8.54|8.54|8.77|8.77|8.47|8.47|0
1643324400000|2022-01-27 23:00:00|8.55|8.55|8.55|8.55|8.7|8.7|8.49|8.49|0
1643328000000|2022-01-28 00:00:00|8.54|8.54|8.47|8.47|8.6|8.6|8.46|8.46|0
1643360400000|2022-01-28 09:00:00|8.52|8.52|8.39|8.39|8.52|8.52|8.23|8.23|0
1643364000000|2022-01-28 10:00:00|8.42|8.42|8.21|8.21|8.42|8.42|8.2|8.2|0
1643367600000|2022-01-28 11:00:00|8.23|8.23|8.32|8.32|8.36|8.36|8.21|8.21|0
1643371200000|2022-01-28 12:00:00|8.23|8.23|8.32|8.32|8.5|8.5|8.23|8.23|0
1643374800000|2022-01-28 13:00:00|8.31|8.31|8.54|8.54|8.65|8.65|8.3|8.3|0
1643378400000|2022-01-28 14:00:00|8.52|8.52|9.03|9.03|9.39|9.39|8.31|8.31|0
1643382000000|2022-01-28 15:00:00|9.02|9.02|9.89|9.89|9.97|9.97|8.83|8.83|0
1643385600000|2022-01-28 16:00:00|9.87|9.87|10.44|10.44|10.52|10.52|9.74|9.74|0
1643389200000|2022-01-28 17:00:00|10.45|10.45|10.14|10.14|10.73|10.73|10.1|10.1|0
1643392800000|2022-01-28 18:00:00|10.12|10.12|10.16|10.16|10.46|10.46|9.98|9.98|0
1643396400000|2022-01-28 19:00:00|10.2|10.2|10.42|10.42|10.52|10.52|10.11|10.11|0
1643400000000|2022-01-28 20:00:00|10.43|10.43|10.65|10.65|10.65|10.65|10.32|10.32|0
1643403600000|2022-01-28 21:00:00|10.6|10.6|10.55|10.55|10.65|10.65|10.49|10.49|0
1643619600000|2022-01-31 09:00:00|10.54|10.54|10.52|10.52|10.63|10.63|10.49|10.49|0
1643623200000|2022-01-31 10:00:00|10.51|10.51|10.36|10.36|10.52|10.52|10.3|10.3|0
1643626800000|2022-01-31 11:00:00|10.38|10.38|10.35|10.35|10.4|10.4|10.28|10.28|0
1643630400000|2022-01-31 12:00:00|10.4|10.4|10.21|10.21|10.4|10.4|10.15|10.15|0
1643634000000|2022-01-31 13:00:00|10.2|10.2|10.5|10.5|10.66|10.66|10.2|10.2|0
1643637600000|2022-01-31 14:00:00|10.49|10.49|11.16|11.16|11.16|11.16|9.92|9.92|0
1643641200000|2022-01-31 15:00:00|11.15|11.15|11.63|11.63|11.63|11.63|11.12|11.12|0
1643644800000|2022-01-31 16:00:00|11.62|11.62|11.98|11.98|12.12|12.12|11.53|11.53|0
1643648400000|2022-01-31 17:00:00|12|12|11.84|11.84|12|12|11.66|11.66|0
1643652000000|2022-01-31 18:00:00|11.82|11.82|11.82|11.82|11.85|11.85|11.51|11.51|0
1643655600000|2022-01-31 19:00:00|11.81|11.81|11.49|11.49|11.81|11.81|11.47|11.47|0
1643659200000|2022-01-31 20:00:00|11.48|11.48|11.84|11.84|11.88|11.88|11.38|11.38|0
1643662800000|2022-01-31 21:00:00|11.82|11.82|11.75|11.75|11.82|11.82|11.66|11.66|0
1643666400000|2022-01-31 22:00:00|11.73|11.73|11.72|11.72|11.77|11.77|11.58|11.58|0
1643670000000|2022-01-31 23:00:00|11.71|11.71|11.67|11.67|11.76|11.76|11.66|11.66|0
1643673600000|2022-02-01 00:00:00|11.71|11.71|11.66|11.66|11.77|11.77|11.52|11.52|0
1643706000000|2022-02-01 09:00:00|11.64|11.64|11.69|11.69|11.82|11.82|11.64|11.64|0
1643709600000|2022-02-01 10:00:00|11.68|11.68|11.67|11.67|11.7|11.7|11.58|11.58|0
1643713200000|2022-02-01 11:00:00|11.68|11.68|11.77|11.77|11.77|11.77|11.67|11.67|0
1643716800000|2022-02-01 12:00:00|11.72|11.72|11.77|11.77|11.8|11.8|11.62|11.62|0
1643720400000|2022-02-01 13:00:00|11.75|11.75|12.02|12.02|12.07|12.07|11.75|11.75|0
1643724000000|2022-02-01 14:00:00|12|12|11.53|11.53|12.06|12.06|11.33|11.33|0
1643727600000|2022-02-01 15:00:00|11.54|11.54|12.11|12.11|12.11|12.11|11.21|11.21|0
1643731200000|2022-02-01 16:00:00|12.1|12.1|12.26|12.26|12.28|12.28|12.03|12.03|0
1643734800000|2022-02-01 17:00:00|12.24|12.24|12.08|12.08|12.27|12.27|11.98|11.98|0
1643738400000|2022-02-01 18:00:00|12.09|12.09|11.96|11.96|12.18|12.18|11.88|11.88|0
1643742000000|2022-02-01 19:00:00|11.97|11.97|12.13|12.13|12.15|12.15|11.95|11.95|0
1643745600000|2022-02-01 20:00:00|12.12|12.12|12.25|12.25|12.32|12.32|12.12|12.12|0
1643749200000|2022-02-01 21:00:00|12.24|12.24|12.08|12.08|12.25|12.25|12.02|12.02|0
1643752800000|2022-02-01 22:00:00|12.09|12.09|12.13|12.13|12.2|12.2|12.08|12.08|0
1643756400000|2022-02-01 23:00:00|12.18|12.18|12.45|12.45|12.51|12.51|12.13|12.13|0
1643760000000|2022-02-02 00:00:00|12.44|12.44|12.45|12.45|12.51|12.51|12.38|12.38|0
1643792400000|2022-02-02 09:00:00|12.44|12.44|12.62|12.62|12.62|12.62|12.38|12.38|0
1643796000000|2022-02-02 10:00:00|12.61|12.61|12.54|12.54|12.66|12.66|12.49|12.49|0
1643799600000|2022-02-02 11:00:00|12.49|12.49|12.31|12.31|12.54|12.54|12.28|12.28|0
1643803200000|2022-02-02 12:00:00|12.33|12.33|12.26|12.26|12.33|12.33|12.17|12.17|0
1643806800000|2022-02-02 13:00:00|12.25|12.25|12.03|12.03|12.34|12.34|11.91|11.91|0
1643810400000|2022-02-02 14:00:00|12.02|12.02|12.09|12.09|12.23|12.23|11.79|11.79|0
1643814000000|2022-02-02 15:00:00|12.11|12.11|11.88|11.88|12.4|12.4|11.77|11.77|0
1643817600000|2022-02-02 16:00:00|11.89|11.89|11.56|11.56|11.89|11.89|11.32|11.32|0
1643821200000|2022-02-02 17:00:00|11.57|11.57|11.8|11.8|11.82|11.82|11.51|11.51|0
1643824800000|2022-02-02 18:00:00|11.79|11.79|11.67|11.67|11.82|11.82|11.67|11.67|0
1643828400000|2022-02-02 19:00:00|11.68|11.68|11.72|11.72|11.75|11.75|11.59|11.59|0
1643832000000|2022-02-02 20:00:00|11.73|11.73|11.73|11.73|11.76|11.76|11.54|11.54|0
1643835600000|2022-02-02 21:00:00|11.72|11.72|11.32|11.32|11.74|11.74|11.08|11.08|0
1643839200000|2022-02-02 22:00:00|11.29|11.29|11.26|11.26|11.41|11.41|11.16|11.16|0
1643842800000|2022-02-02 23:00:00|11.24|11.24|11.2|11.2|11.26|11.26|11.07|11.07|0
1643846400000|2022-02-03 00:00:00|11.22|11.22|11.17|11.17|11.33|11.33|11.16|11.16|0
1643878800000|2022-02-03 09:00:00|11.1|11.1|11.07|11.07|11.55|11.55|11.07|11.07|0
1643882400000|2022-02-03 10:00:00|11.12|11.12|11.1|11.1|11.14|11.14|11.06|11.06|0
1643886000000|2022-02-03 11:00:00|11.14|11.14|11.16|11.16|11.23|11.23|11.01|11.01|0
1643889600000|2022-02-03 12:00:00|11.11|11.11|11.21|11.21|11.23|11.23|11.09|11.09|0
1643893200000|2022-02-03 13:00:00|11.2|11.2|11.21|11.21|11.27|11.27|11.2|11.2|0
1643896800000|2022-02-03 14:00:00|11.2|11.2|11.63|11.63|11.85|11.85|11.08|11.08|0
1643900400000|2022-02-03 15:00:00|11.64|11.64|12.07|12.07|12.11|12.11|11.57|11.57|0
1643904000000|2022-02-03 16:00:00|12.05|12.05|12.06|12.06|12.22|12.22|11.98|11.98|0
1643907600000|2022-02-03 17:00:00|12.05|12.05|12.13|12.13|12.19|12.19|11.7|11.7|0
1643911200000|2022-02-03 18:00:00|12.12|12.12|12.09|12.09|12.19|12.19|12.01|12.01|0
1643914800000|2022-02-03 19:00:00|12.1|12.1|11.97|11.97|12.25|12.25|11.96|11.96|0
1643918400000|2022-02-03 20:00:00|11.96|11.96|11.82|11.82|11.98|11.98|11.74|11.74|0
1643922000000|2022-02-03 21:00:00|11.83|11.83|12.18|12.18|12.19|12.19|11.82|11.82|0
1643925600000|2022-02-03 22:00:00|12.19|12.19|12.2|12.2|12.23|12.23|12.12|12.12|0
1643929200000|2022-02-03 23:00:00|12.22|12.22|12.21|12.21|12.23|12.23|12.09|12.09|0
1643932800000|2022-02-04 00:00:00|12.18|12.18|12.23|12.23|12.27|12.27|12.14|12.14|0
1643965200000|2022-02-04 09:00:00|12.32|12.32|12.15|12.15|12.32|12.32|12.13|12.13|0
1643968800000|2022-02-04 10:00:00|12.13|12.13|12.11|12.11|12.15|12.15|12.01|12.01|0
1643972400000|2022-02-04 11:00:00|12.13|12.13|11.96|11.96|12.13|12.13|11.96|11.96|0
1643976000000|2022-02-04 12:00:00|11.98|11.98|12|12|12|12|11.88|11.88|0
1643979600000|2022-02-04 13:00:00|11.99|11.99|11.8|11.8|11.99|11.99|11.74|11.74|0
1643983200000|2022-02-04 14:00:00|11.78|11.78|11.93|11.93|11.98|11.98|11.51|11.51|0
1643986800000|2022-02-04 15:00:00|11.94|11.94|12.49|12.49|12.68|12.68|11.94|11.94|0
1643990400000|2022-02-04 16:00:00|12.5|12.5|12.72|12.72|12.8|12.8|12.37|12.37|0
1643994000000|2022-02-04 17:00:00|12.71|12.71|12.39|12.39|12.74|12.74|12.28|12.28|0
1643997600000|2022-02-04 18:00:00|12.4|12.4|12.56|12.56|12.59|12.59|12.4|12.4|0
1644001200000|2022-02-04 19:00:00|12.57|12.57|12.52|12.52|12.69|12.69|12.49|12.49|0
1644004800000|2022-02-04 20:00:00|12.53|12.53|12.68|12.68|12.77|12.77|12.53|12.53|0
1644008400000|2022-02-04 21:00:00|12.65|12.65|12.59|12.59|12.69|12.69|12.54|12.54|0
1644224400000|2022-02-07 09:00:00|12.79|12.79|12.54|12.54|12.79|12.79|12.54|12.54|0
1644228000000|2022-02-07 10:00:00|12.61|12.61|12.54|12.54|12.62|12.62|12.52|12.52|0
1644231600000|2022-02-07 11:00:00|12.55|12.55|12.59|12.59|12.59|12.59|12.46|12.46|0
1644235200000|2022-02-07 12:00:00|12.62|12.62|12.92|12.92|12.92|12.92|12.58|12.58|0
1644238800000|2022-02-07 13:00:00|12.91|12.91|12.76|12.76|12.94|12.94|12.74|12.74|0
1644242400000|2022-02-07 14:00:00|12.75|12.75|12.73|12.73|12.83|12.83|12.29|12.29|0
1644246000000|2022-02-07 15:00:00|12.72|12.72|12.46|12.46|12.73|12.73|12.2|12.2|0
1644249600000|2022-02-07 16:00:00|12.48|12.48|12.05|12.05|12.59|12.59|12.02|12.02|0
1644253200000|2022-02-07 17:00:00|12.06|12.06|11.89|11.89|12.08|12.08|11.86|11.86|0
1644256800000|2022-02-07 18:00:00|11.88|11.88|11.93|11.93|12.01|12.01|11.84|11.84|0
1644260400000|2022-02-07 19:00:00|11.94|11.94|11.92|11.92|11.97|11.97|11.91|11.91|0
1644264000000|2022-02-07 20:00:00|11.91|11.91|11.63|11.63|11.94|11.94|11.51|11.51|0
1644267600000|2022-02-07 21:00:00|11.62|11.62|11.73|11.73|11.73|11.73|11.62|11.62|0
1644271200000|2022-02-07 22:00:00|11.7|11.7|11.66|11.66|11.74|11.74|11.65|11.65|0
1644274800000|2022-02-07 23:00:00|11.73|11.73|11.69|11.69|11.73|11.73|11.69|11.69|0
1644278400000|2022-02-08 00:00:00|11.7|11.7|11.7|11.7|11.7|11.7|11.66|11.66|0
1644310800000|2022-02-08 09:00:00|11.82|11.82|11.74|11.74|11.83|11.83|11.66|11.66|0
1644314400000|2022-02-08 10:00:00|11.67|11.67|11.73|11.73|11.76|11.76|11.64|11.64|0
1644318000000|2022-02-08 11:00:00|11.74|11.74|11.68|11.68|11.77|11.77|11.64|11.64|0
1644321600000|2022-02-08 12:00:00|11.7|11.7|11.46|11.46|11.72|11.72|11.44|11.44|0
1644325200000|2022-02-08 13:00:00|11.47|11.47|11.66|11.66|11.66|11.66|11.46|11.46|0
1644328800000|2022-02-08 14:00:00|11.65|11.65|11.09|11.09|11.65|11.65|10.82|10.82|0
1644332400000|2022-02-08 15:00:00|11.07|11.07|11.34|11.34|11.34|11.34|11|11|0
1644336000000|2022-02-08 16:00:00|11.33|11.33|11.23|11.23|11.36|11.36|11.16|11.16|0
1644339600000|2022-02-08 17:00:00|11.24|11.24|11.09|11.09|11.3|11.3|11.09|11.09|0
1644343200000|2022-02-08 18:00:00|11.1|11.1|11.08|11.08|11.16|11.16|11.01|11.01|0
1644346800000|2022-02-08 19:00:00|11.07|11.07|11.06|11.06|11.11|11.11|11.01|11.01|0
1644350400000|2022-02-08 20:00:00|11.05|11.05|11.18|11.18|11.18|11.18|11.01|11.01|0
1644354000000|2022-02-08 21:00:00|11.16|11.16|11.15|11.15|11.18|11.18|11.13|11.13|0
1644357600000|2022-02-08 22:00:00|11.16|11.16|11.21|11.21|11.25|11.25|11.14|11.14|0
1644361200000|2022-02-08 23:00:00|11.2|11.2|11.2|11.2|11.21|11.21|11.16|11.16|0
1644364800000|2022-02-09 00:00:00|11.18|11.18|11.18|11.18|11.19|11.19|11.16|11.16|0
1644397200000|2022-02-09 09:00:00|11.16|11.16|11.28|11.28|11.31|11.31|11.11|11.11|0
1644400800000|2022-02-09 10:00:00|11.3|11.3|11.36|11.36|11.36|11.36|11.28|11.28|0
1644404400000|2022-02-09 11:00:00|11.34|11.34|11.33|11.33|11.36|11.36|11.32|11.32|0
1644408000000|2022-02-09 12:00:00|11.32|11.32|11.47|11.47|11.54|11.54|11.31|11.31|0
1644411600000|2022-02-09 13:00:00|11.52|11.52|11.45|11.45|11.52|11.52|11.43|11.43|0
1644415200000|2022-02-09 14:00:00|11.44|11.44|11.26|11.26|11.44|11.44|11.06|11.06|0
1644418800000|2022-02-09 15:00:00|11.25|11.25|11.63|11.63|11.63|11.63|11.24|11.24|0
1644422400000|2022-02-09 16:00:00|11.65|11.65|11.69|11.69|11.93|11.93|11.6|11.6|0
1644426000000|2022-02-09 17:00:00|11.67|11.67|11.65|11.65|11.71|11.71|11.54|11.54|0
1644429600000|2022-02-09 18:00:00|11.64|11.64|11.67|11.67|11.71|11.71|11.61|11.61|0
1644433200000|2022-02-09 19:00:00|11.68|11.68|11.66|11.66|11.75|11.75|11.64|11.64|0
1644436800000|2022-02-09 20:00:00|11.67|11.67|11.63|11.63|11.72|11.72|11.54|11.54|0
1644440400000|2022-02-09 21:00:00|11.58|11.58|11.58|11.58|11.63|11.63|11.52|11.52|0
1644444000000|2022-02-09 22:00:00|11.57|11.57|11.52|11.52|11.61|11.61|11.51|11.51|0
1644447600000|2022-02-09 23:00:00|11.53|11.53|11.52|11.52|11.53|11.53|11.52|11.52|0
1644451200000|2022-02-10 00:00:00|11.51|11.51|11.49|11.49|11.52|11.52|11.47|11.47|0
1644483600000|2022-02-10 09:00:00|11.47|11.47|11.5|11.5|11.62|11.62|11.47|11.47|0
1644487200000|2022-02-10 10:00:00|11.47|11.47|11.44|11.44|11.47|11.47|11.42|11.42|0
1644490800000|2022-02-10 11:00:00|11.46|11.46|11.46|11.46|11.47|11.47|11.42|11.42|0
1644494400000|2022-02-10 12:00:00|11.47|11.47|11.62|11.62|11.65|11.65|11.43|11.43|0
1644498000000|2022-02-10 13:00:00|11.61|11.61|11.44|11.44|11.62|11.62|11.42|11.42|0
1644501600000|2022-02-10 14:00:00|11.43|11.43|11.62|11.62|11.69|11.69|11.13|11.13|0
1644505200000|2022-02-10 15:00:00|11.63|11.63|12.06|12.06|12.09|12.09|11.55|11.55|0
1644508800000|2022-02-10 16:00:00|12.07|12.07|12.14|12.14|12.28|12.28|12.03|12.03|0
1644512400000|2022-02-10 17:00:00|12.13|12.13|11.94|11.94|12.26|12.26|11.88|11.88|0
1644516000000|2022-02-10 18:00:00|11.91|11.91|11.66|11.66|11.97|11.97|11.49|11.49|0
1644519600000|2022-02-10 19:00:00|11.67|11.67|11.44|11.44|11.71|11.71|11.42|11.42|0
1644523200000|2022-02-10 20:00:00|11.45|11.45|11.3|11.3|11.5|11.5|11.19|11.19|0
1644526800000|2022-02-10 21:00:00|11.31|11.31|11.41|11.41|11.47|11.47|11.31|11.31|0
1644530400000|2022-02-10 22:00:00|11.42|11.42|11.35|11.35|11.47|11.47|11.28|11.28|0
1644534000000|2022-02-10 23:00:00|11.33|11.33|11.28|11.28|11.35|11.35|11.28|11.28|0
1644537600000|2022-02-11 00:00:00|11.3|11.3|11.26|11.26|11.35|11.35|11.25|11.25|0
1644570000000|2022-02-11 09:00:00|11.31|11.31|11.32|11.32|11.69|11.69|11.14|11.14|0
1644573600000|2022-02-11 10:00:00|11.3|11.3|11.48|11.48|11.48|11.48|11.24|11.24|0
1644577200000|2022-02-11 11:00:00|11.37|11.37|11.28|11.28|11.37|11.37|11.28|11.28|0
1644580800000|2022-02-11 12:00:00|11.41|11.41|11.45|11.45|11.45|11.45|11.32|11.32|0
1644584400000|2022-02-11 13:00:00|11.44|11.44|11.4|11.4|11.51|11.51|11.4|11.4|0
1644588000000|2022-02-11 14:00:00|11.41|11.41|11.42|11.42|11.61|11.61|11.28|11.28|0
1644591600000|2022-02-11 15:00:00|11.47|11.47|11.77|11.77|11.86|11.86|11.43|11.43|0
1644595200000|2022-02-11 16:00:00|11.76|11.76|11.49|11.49|11.84|11.84|11.45|11.45|0
1644598800000|2022-02-11 17:00:00|11.47|11.47|11.37|11.37|11.58|11.58|11.36|11.36|0
1644602400000|2022-02-11 18:00:00|11.38|11.38|11.23|11.23|11.49|11.49|11.16|11.16|0
1644606000000|2022-02-11 19:00:00|11.21|11.21|11.02|11.02|11.31|11.31|10.92|10.92|0
1644609600000|2022-02-11 20:00:00|11.03|11.03|11.14|11.14|11.19|11.19|11.02|11.02|0
1644613200000|2022-02-11 21:00:00|11.12|11.12|11.19|11.19|11.19|11.19|11.08|11.08|0
1644829200000|2022-02-14 09:00:00|11.07|11.07|10.94|10.94|11.22|11.22|10.92|10.92|0
1644832800000|2022-02-14 10:00:00|10.91|10.91|11.01|11.01|11.01|11.01|10.89|10.89|0
1644836400000|2022-02-14 11:00:00|10.99|10.99|10.99|10.99|10.99|10.99|10.95|10.95|0
1644840000000|2022-02-14 12:00:00|11|11|11.03|11.03|11.12|11.12|10.96|10.96|0
1644843600000|2022-02-14 13:00:00|11.04|11.04|11.08|11.08|11.12|11.12|11.03|11.03|0
1644847200000|2022-02-14 14:00:00|11.07|11.07|11.41|11.41|11.49|11.49|10.94|10.94|0
1644850800000|2022-02-14 15:00:00|11.4|11.4|11.32|11.32|11.45|11.45|11.06|11.06|0
1644854400000|2022-02-14 16:00:00|11.34|11.34|11.46|11.46|11.58|11.58|11.24|11.24|0
1644858000000|2022-02-14 17:00:00|11.45|11.45|11.22|11.22|11.52|11.52|11.22|11.22|0
1644861600000|2022-02-14 18:00:00|11.21|11.21|10.94|10.94|11.21|11.21|10.93|10.93|0
1644865200000|2022-02-14 19:00:00|10.93|10.93|11.1|11.1|11.14|11.14|10.84|10.84|0
1644868800000|2022-02-14 20:00:00|11.09|11.09|11.15|11.15|11.25|11.25|11.01|11.01|0
1644872400000|2022-02-14 21:00:00|11.19|11.19|11.17|11.17|11.23|11.23|11.12|11.12|0
1644876000000|2022-02-14 22:00:00|11.16|11.16|11.16|11.16|11.2|11.2|11.15|11.15|0
1644879600000|2022-02-14 23:00:00|11.19|11.19|11.19|11.19|11.21|11.21|11.19|11.19|0
1644883200000|2022-02-15 00:00:00|11.2|11.2|11.18|11.18|11.21|11.21|11.16|11.16|0
1644915600000|2022-02-15 09:00:00|11.21|11.21|11.44|11.44|11.49|11.49|11.21|11.21|0
1644919200000|2022-02-15 10:00:00|11.45|11.45|11.46|11.46|11.46|11.46|11.42|11.42|0
1644922800000|2022-02-15 11:00:00|11.44|11.44|11.57|11.57|11.62|11.62|11.44|11.44|0
1644926400000|2022-02-15 12:00:00|11.5|11.5|11.53|11.53|11.55|11.55|11.34|11.34|0
1644930000000|2022-02-15 13:00:00|11.55|11.55|11.39|11.39|11.57|11.57|11.38|11.38|0
1644933600000|2022-02-15 14:00:00|11.4|11.4|11.49|11.49|11.51|11.51|11.21|11.21|0
1644937200000|2022-02-15 15:00:00|11.47|11.47|11.26|11.26|11.51|11.51|11.22|11.22|0
1644940800000|2022-02-15 16:00:00|11.27|11.27|11.42|11.42|11.44|11.44|11.18|11.18|0
1644944400000|2022-02-15 17:00:00|11.43|11.43|11.2|11.2|11.43|11.43|11.12|11.12|0
1644948000000|2022-02-15 18:00:00|11.21|11.21|11.31|11.31|11.33|11.33|11.14|11.14|0
1644951600000|2022-02-15 19:00:00|11.32|11.32|11.37|11.37|11.37|11.37|11.26|11.26|0
1644955200000|2022-02-15 20:00:00|11.36|11.36|11.42|11.42|11.44|11.44|11.29|11.29|0
1644958800000|2022-02-15 21:00:00|11.43|11.43|11.39|11.39|11.44|11.44|11.3|11.3|0
1644962400000|2022-02-15 22:00:00|11.37|11.37|11.37|11.37|11.39|11.39|11.35|11.35|0
1644966000000|2022-02-15 23:00:00|11.38|11.38|11.39|11.39|11.39|11.39|11.29|11.29|0
1644969600000|2022-02-16 00:00:00|11.32|11.32|11.32|11.32|11.38|11.38|11.31|11.31|0
1645002000000|2022-02-16 09:00:00|11.37|11.37|11.45|11.45|11.52|11.52|11.09|11.09|0
1645005600000|2022-02-16 10:00:00|11.44|11.44|11.29|11.29|11.45|11.45|11.21|11.21|0
1645009200000|2022-02-16 11:00:00|11.31|11.31|11.46|11.46|11.52|11.52|11.3|11.3|0
1645012800000|2022-02-16 12:00:00|11.47|11.47|11.42|11.42|11.47|11.47|11.28|11.28|0
1645016400000|2022-02-16 13:00:00|11.41|11.41|11.34|11.34|11.43|11.43|11.32|11.32|0
1645020000000|2022-02-16 14:00:00|11.32|11.32|11.22|11.22|11.47|11.47|11.15|11.15|0
1645023600000|2022-02-16 15:00:00|11.21|11.21|11.73|11.73|11.75|11.75|11.17|11.17|0
1645027200000|2022-02-16 16:00:00|11.72|11.72|11.44|11.44|11.75|11.75|11.43|11.43|0
1645030800000|2022-02-16 17:00:00|11.45|11.45|11.18|11.18|11.49|11.49|11.17|11.17|0
1645034400000|2022-02-16 18:00:00|11.17|11.17|11.13|11.13|11.23|11.23|11.1|11.1|0
1645038000000|2022-02-16 19:00:00|11.14|11.14|11.34|11.34|11.52|11.52|11.12|11.12|0
1645041600000|2022-02-16 20:00:00|11.35|11.35|11.27|11.27|11.42|11.42|11.24|11.24|0
1645045200000|2022-02-16 21:00:00|11.26|11.26|11.31|11.31|11.31|11.31|11.23|11.23|0
1645048800000|2022-02-16 22:00:00|11.32|11.32|11.33|11.33|11.33|11.33|11.3|11.3|0
1645052400000|2022-02-16 23:00:00|11.36|11.36|11.33|11.33|11.36|11.36|11.28|11.28|0
1645056000000|2022-02-17 00:00:00|11.32|11.32|11.34|11.34|11.37|11.37|11.31|11.31|0
1645088400000|2022-02-17 09:00:00|11.31|11.31|11.23|11.23|11.31|11.31|11.23|11.23|0
1645092000000|2022-02-17 10:00:00|11.3|11.3|11.24|11.24|11.3|11.3|11.23|11.23|0
1645095600000|2022-02-17 11:00:00|11.21|11.21|11.22|11.22|11.24|11.24|11.2|11.2|0
1645099200000|2022-02-17 12:00:00|11.28|11.28|11.32|11.32|11.33|11.33|11.25|11.25|0
1645102800000|2022-02-17 13:00:00|11.31|11.31|11.17|11.17|11.31|11.31|11.17|11.17|0
1645106400000|2022-02-17 14:00:00|11.19|11.19|10.81|10.81|11.26|11.26|10.78|10.78|0
1645110000000|2022-02-17 15:00:00|10.82|10.82|10.76|10.76|11|11|10.7|10.7|0
1645113600000|2022-02-17 16:00:00|10.71|10.71|10.53|10.53|10.77|10.77|10.53|10.53|0
1645117200000|2022-02-17 17:00:00|10.52|10.52|10.54|10.54|10.61|10.61|10.48|10.48|0
1645120800000|2022-02-17 18:00:00|10.53|10.53|10.44|10.44|10.53|10.53|10.34|10.34|0
1645124400000|2022-02-17 19:00:00|10.45|10.45|10.29|10.29|10.45|10.45|10.28|10.28|0
1645128000000|2022-02-17 20:00:00|10.3|10.3|10.24|10.24|10.3|10.3|10.15|10.15|0
1645131600000|2022-02-17 21:00:00|10.27|10.27|10.34|10.34|10.36|10.36|10.25|10.25|0
1645135200000|2022-02-17 22:00:00|10.32|10.32|10.35|10.35|10.39|10.39|10.24|10.24|0
1645138800000|2022-02-17 23:00:00|10.34|10.34|10.32|10.32|10.34|10.34|10.3|10.3|0
1645142400000|2022-02-18 00:00:00|10.33|10.33|10.28|10.28|10.34|10.34|10.2|10.2|0
1645174800000|2022-02-18 09:00:00|10.25|10.25|10.45|10.45|10.75|10.75|10.25|10.25|0
1645178400000|2022-02-18 10:00:00|10.44|10.44|10.48|10.48|10.49|10.49|10.44|10.44|0
1645182000000|2022-02-18 11:00:00|10.45|10.45|10.45|10.45|10.48|10.48|10.45|10.45|0
1645185600000|2022-02-18 12:00:00|10.48|10.48|10.38|10.38|10.48|10.48|10.31|10.31|0
1645189200000|2022-02-18 13:00:00|10.37|10.37|10.27|10.27|10.39|10.39|10.25|10.25|0
1645192800000|2022-02-18 14:00:00|10.28|10.28|10.28|10.28|10.39|10.39|9.94|9.94|0
1645196400000|2022-02-18 15:00:00|10.27|10.27|9.9|9.9|10.29|10.29|9.87|9.87|0
1645200000000|2022-02-18 16:00:00|9.89|9.89|9.78|9.78|9.93|9.93|9.76|9.76|0
1645203600000|2022-02-18 17:00:00|9.77|9.77|9.8|9.8|9.92|9.92|9.77|9.77|0
1645207200000|2022-02-18 18:00:00|9.79|9.79|9.89|9.89|9.91|9.91|9.73|9.73|0
1645210800000|2022-02-18 19:00:00|9.9|9.9|10.02|10.02|10.1|10.1|9.87|9.87|0
1645214400000|2022-02-18 20:00:00|10.04|10.04|9.87|9.87|10.05|10.05|9.84|9.84|0
1645218000000|2022-02-18 21:00:00|9.91|9.91|9.93|9.93|9.93|9.93|9.86|9.86|0
1645520400000|2022-02-22 09:00:00|9.69|9.69|9.48|9.48|9.69|9.69|9.21|9.21|0
1645524000000|2022-02-22 10:00:00|9.5|9.5|9.68|9.68|9.69|9.69|9.45|9.45|0
1645527600000|2022-02-22 11:00:00|9.61|9.61|9.64|9.64|9.67|9.67|9.59|9.59|0
1645531200000|2022-02-22 12:00:00|9.61|9.61|9.54|9.54|9.61|9.61|9.48|9.48|0
1645534800000|2022-02-22 13:00:00|9.56|9.56|9.58|9.58|9.61|9.61|9.49|9.49|0
1645538400000|2022-02-22 14:00:00|9.61|9.61|9.71|9.71|9.74|9.74|9.45|9.45|0
1645542000000|2022-02-22 15:00:00|9.73|9.73|9.38|9.38|9.8|9.8|9.38|9.38|0
1645545600000|2022-02-22 16:00:00|9.39|9.39|9.26|9.26|9.41|9.41|9.18|9.18|0
1645549200000|2022-02-22 17:00:00|9.25|9.25|9.39|9.39|9.39|9.39|9.22|9.22|0
1645552800000|2022-02-22 18:00:00|9.4|9.4|9.43|9.43|9.47|9.47|9.35|9.35|0
1645556400000|2022-02-22 19:00:00|9.42|9.42|9.65|9.65|9.68|9.68|9.32|9.32|0
1645560000000|2022-02-22 20:00:00|9.67|9.67|9.45|9.45|9.78|9.78|9.44|9.44|0
1645563600000|2022-02-22 21:00:00|9.46|9.46|9.54|9.54|9.6|9.6|9.45|9.45|0
1645567200000|2022-02-22 22:00:00|9.49|9.49|9.54|9.54|9.57|9.57|9.48|9.48|0
1645570800000|2022-02-22 23:00:00|9.55|9.55|9.55|9.55|9.57|9.57|9.52|9.52|0
1645574400000|2022-02-23 00:00:00|9.58|9.58|9.64|9.64|9.64|9.64|9.56|9.56|0
1645606800000|2022-02-23 09:00:00|9.62|9.62|9.78|9.78|9.97|9.97|9.57|9.57|0
1645610400000|2022-02-23 10:00:00|9.77|9.77|9.61|9.61|9.77|9.77|9.47|9.47|0
1645614000000|2022-02-23 11:00:00|9.65|9.65|9.67|9.67|9.67|9.67|9.57|9.57|0
1645617600000|2022-02-23 12:00:00|9.66|9.66|9.59|9.59|9.68|9.68|9.59|9.59|0
1645621200000|2022-02-23 13:00:00|9.57|9.57|9.59|9.59|9.61|9.61|9.57|9.57|0
1645624800000|2022-02-23 14:00:00|9.6|9.6|9.57|9.57|9.68|9.68|9.49|9.49|0
1645628400000|2022-02-23 15:00:00|9.56|9.56|9.34|9.34|9.56|9.56|9.28|9.28|0
1645632000000|2022-02-23 16:00:00|9.33|9.33|9.39|9.39|9.43|9.43|9.27|9.27|0
1645635600000|2022-02-23 17:00:00|9.4|9.4|9.29|9.29|9.49|9.49|9.28|9.28|0
1645639200000|2022-02-23 18:00:00|9.28|9.28|9.28|9.28|9.31|9.31|9.18|9.18|0
1645642800000|2022-02-23 19:00:00|9.27|9.27|9.32|9.32|9.33|9.33|9.19|9.19|0
1645646400000|2022-02-23 20:00:00|9.33|9.33|9.07|9.07|9.33|9.33|9.05|9.05|0
1645650000000|2022-02-23 21:00:00|9.08|9.08|8.94|8.94|9.08|9.08|8.9|8.9|0
1645653600000|2022-02-23 22:00:00|8.96|8.96|8.98|8.98|9.08|9.08|8.94|8.94|0
1645657200000|2022-02-23 23:00:00|8.99|8.99|8.97|8.97|9.03|9.03|8.94|8.94|0
1645660800000|2022-02-24 00:00:00|8.98|8.98|8.77|8.77|8.99|8.99|8.69|8.69|0
1645693200000|2022-02-24 09:00:00|8.48|8.48|8.62|8.62|8.78|8.78|8.44|8.44|0
1645696800000|2022-02-24 10:00:00|8.63|8.63|8.52|8.52|8.7|8.7|8.47|8.47|0
1645700400000|2022-02-24 11:00:00|8.5|8.5|8.46|8.46|8.54|8.54|8.44|8.44|0
1645704000000|2022-02-24 12:00:00|8.5|8.5|8.36|8.36|8.5|8.5|8.35|8.35|0
1645707600000|2022-02-24 13:00:00|8.37|8.37|8.49|8.49|8.51|8.51|8.37|8.37|0
1645711200000|2022-02-24 14:00:00|8.48|8.48|8.93|8.93|8.93|8.93|8.32|8.32|0
1645714800000|2022-02-24 15:00:00|8.91|8.91|9.21|9.21|9.43|9.43|8.84|8.84|0
1645718400000|2022-02-24 16:00:00|9.19|9.19|9.14|9.14|9.28|9.28|8.99|8.99|0
1645722000000|2022-02-24 17:00:00|9.15|9.15|9.05|9.05|9.18|9.18|8.97|8.97|0
1645725600000|2022-02-24 18:00:00|9.04|9.04|9.15|9.15|9.32|9.32|9.03|9.03|0
1645729200000|2022-02-24 19:00:00|9.17|9.17|9.54|9.54|9.54|9.54|9.13|9.13|0
1645732800000|2022-02-24 20:00:00|9.53|9.53|9.63|9.63|9.73|9.73|9.47|9.47|0
1645736400000|2022-02-24 21:00:00|9.61|9.61|9.48|9.48|9.64|9.64|9.46|9.46|0
1645740000000|2022-02-24 22:00:00|9.49|9.49|9.54|9.54|9.54|9.54|9.48|9.48|0
1645743600000|2022-02-24 23:00:00|9.57|9.57|9.51|9.51|9.57|9.57|9.44|9.44|0
1645747200000|2022-02-25 00:00:00|9.49|9.49|9.51|9.51|9.53|9.53|9.49|9.49|0
1645779600000|2022-02-25 09:00:00|9.43|9.43|9.59|9.59|9.65|9.65|9.43|9.43|0
1645783200000|2022-02-25 10:00:00|9.6|9.6|9.42|9.42|9.6|9.6|9.42|9.42|0
1645786800000|2022-02-25 11:00:00|9.46|9.46|9.58|9.58|9.58|9.58|9.46|9.46|0
1645790400000|2022-02-25 12:00:00|9.59|9.59|9.55|9.55|9.59|9.59|9.51|9.51|0
1645794000000|2022-02-25 13:00:00|9.54|9.54|9.61|9.61|9.69|9.69|9.48|9.48|0
1645797600000|2022-02-25 14:00:00|9.62|9.62|9.18|9.18|9.77|9.77|9.15|9.15|0
1645801200000|2022-02-25 15:00:00|9.19|9.19|9.45|9.45|9.5|9.5|9.12|9.12|0
1645804800000|2022-02-25 16:00:00|9.46|9.46|9.62|9.62|9.65|9.65|9.38|9.38|0
1645808400000|2022-02-25 17:00:00|9.64|9.64|9.46|9.46|9.66|9.66|9.43|9.43|0
1645812000000|2022-02-25 18:00:00|9.47|9.47|9.59|9.59|9.64|9.64|9.4|9.4|0
1645815600000|2022-02-25 19:00:00|9.58|9.58|9.57|9.57|9.64|9.64|9.52|9.52|0
1645819200000|2022-02-25 20:00:00|9.56|9.56|9.71|9.71|9.76|9.76|9.54|9.54|0
1645822800000|2022-02-25 21:00:00|9.69|9.69|9.65|9.65|9.71|9.71|9.62|9.62|0
1646038800000|2022-02-28 09:00:00|9.66|9.66|9.43|9.43|9.66|9.66|9.26|9.26|0
1646042400000|2022-02-28 10:00:00|9.44|9.44|9.48|9.48|9.49|9.49|9.44|9.44|0
1646046000000|2022-02-28 11:00:00|9.52|9.52|9.48|9.48|9.52|9.52|9.48|9.48|0
1646049600000|2022-02-28 12:00:00|9.51|9.51|9.48|9.48|9.55|9.55|9.46|9.46|0
1646053200000|2022-02-28 13:00:00|9.47|9.47|9.5|9.5|9.53|9.53|9.46|9.46|0
1646056800000|2022-02-28 14:00:00|9.51|9.51|9.63|9.63|9.79|9.79|9.47|9.47|0
1646060400000|2022-02-28 15:00:00|9.62|9.62|9.97|9.97|10.07|10.07|9.46|9.46|0
1646064000000|2022-02-28 16:00:00|9.98|9.98|9.95|9.95|10.11|10.11|9.9|9.9|0
1646067600000|2022-02-28 17:00:00|9.94|9.94|9.78|9.78|9.96|9.96|9.66|9.66|0
1646071200000|2022-02-28 18:00:00|9.77|9.77|9.89|9.89|9.95|9.95|9.76|9.76|0
1646074800000|2022-02-28 19:00:00|9.88|9.88|9.88|9.88|9.88|9.88|9.76|9.76|0
1646078400000|2022-02-28 20:00:00|9.87|9.87|10.04|10.04|10.04|10.04|9.77|9.77|0
1646082000000|2022-02-28 21:00:00|10.01|10.01|9.98|9.98|10.03|10.03|9.92|9.92|0
1646085600000|2022-02-28 22:00:00|9.96|9.96|9.88|9.88|9.98|9.98|9.86|9.86|0
1646089200000|2022-02-28 23:00:00|9.91|9.91|10.02|10.02|10.04|10.04|9.91|9.91|0
1646092800000|2022-03-01 00:00:00|10.01|10.01|9.99|9.99|10.02|10.02|9.95|9.95|0
1646125200000|2022-03-01 09:00:00|10|10|9.96|9.96|10|10|9.9|9.9|0
1646128800000|2022-03-01 10:00:00|9.74|9.74|9.96|9.96|9.96|9.96|9.74|9.74|0
1646132400000|2022-03-01 11:00:00|9.88|9.88|9.94|9.94|9.94|9.94|9.75|9.75|0
1646136000000|2022-03-01 12:00:00|9.79|9.79|9.91|9.91|10.01|10.01|9.79|9.79|0
1646139600000|2022-03-01 13:00:00|9.93|9.93|10.08|10.08|10.1|10.1|9.87|9.87|0
1646143200000|2022-03-01 14:00:00|10.07|10.07|10.03|10.03|10.27|10.27|9.91|9.91|0
1646146800000|2022-03-01 15:00:00|10.06|10.06|9.9|9.9|10.25|10.25|9.89|9.89|0
1646150400000|2022-03-01 16:00:00|9.92|9.92|9.75|9.75|9.99|9.99|9.72|9.72|0
1646154000000|2022-03-01 17:00:00|9.74|9.74|9.82|9.82|9.88|9.88|9.7|9.7|0
1646157600000|2022-03-01 18:00:00|9.81|9.81|9.72|9.72|9.82|9.82|9.62|9.62|0
1646161200000|2022-03-01 19:00:00|9.74|9.74|9.87|9.87|9.94|9.94|9.73|9.73|0
1646164800000|2022-03-01 20:00:00|9.88|9.88|9.83|9.83|9.99|9.99|9.76|9.76|0
1646168400000|2022-03-01 21:00:00|9.84|9.84|9.89|9.89|9.92|9.92|9.8|9.8|0
1646172000000|2022-03-01 22:00:00|9.88|9.88|9.91|9.91|9.94|9.94|9.84|9.84|0
1646175600000|2022-03-01 23:00:00|9.92|9.92|9.87|9.87|9.99|9.99|9.86|9.86|0
1646179200000|2022-03-02 00:00:00|9.94|9.94|9.9|9.9|9.94|9.94|9.86|9.86|0
1646211600000|2022-03-02 09:00:00|9.94|9.94|9.85|9.85|9.94|9.94|9.83|9.83|0
1646215200000|2022-03-02 10:00:00|9.93|9.93|9.93|9.93|9.93|9.93|9.89|9.89|0
1646218800000|2022-03-02 11:00:00|9.94|9.94|9.87|9.87|9.94|9.94|9.87|9.87|0
1646222400000|2022-03-02 12:00:00|9.9|9.9|9.94|9.94|9.94|9.94|9.9|9.9|0
1646226000000|2022-03-02 13:00:00|9.96|9.96|9.88|9.88|9.97|9.97|9.84|9.84|0
1646229600000|2022-03-02 14:00:00|9.87|9.87|9.51|9.51|9.88|9.88|9.44|9.44|0
1646233200000|2022-03-02 15:00:00|9.5|9.5|9.33|9.33|9.5|9.5|9.26|9.26|0
1646236800000|2022-03-02 16:00:00|9.31|9.31|9.31|9.31|9.44|9.44|9.28|9.28|0
1646240400000|2022-03-02 17:00:00|9.32|9.32|9.46|9.46|9.46|9.46|9.31|9.31|0
1646244000000|2022-03-02 18:00:00|9.47|9.47|9.54|9.54|9.57|9.57|9.46|9.46|0
1646247600000|2022-03-02 19:00:00|9.53|9.53|9.54|9.54|9.59|9.59|9.49|9.49|0
1646251200000|2022-03-02 20:00:00|9.56|9.56|9.6|9.6|9.64|9.64|9.55|9.55|0
1646254800000|2022-03-02 21:00:00|9.59|9.59|9.57|9.57|9.59|9.59|9.5|9.5|0
1646258400000|2022-03-02 22:00:00|9.54|9.54|9.59|9.59|9.59|9.59|9.53|9.53|0
1646262000000|2022-03-02 23:00:00|9.56|9.56|9.56|9.56|9.56|9.56|9.52|9.52|0
1646265600000|2022-03-03 00:00:00|9.57|9.57|9.56|9.56|9.57|9.57|9.54|9.54|0
1646298000000|2022-03-03 09:00:00|9.4|9.4|9.61|9.61|9.64|9.64|9.33|9.33|0
1646301600000|2022-03-03 10:00:00|9.6|9.6|9.61|9.61|9.64|9.64|9.6|9.6|0
1646305200000|2022-03-03 11:00:00|9.63|9.63|9.61|9.61|9.63|9.63|9.61|9.61|0
1646308800000|2022-03-03 12:00:00|9.64|9.64|9.63|9.63|9.65|9.65|9.59|9.59|0
1646312400000|2022-03-03 13:00:00|9.62|9.62|9.62|9.62|9.65|9.65|9.59|9.59|0
1646316000000|2022-03-03 14:00:00|9.61|9.61|9.41|9.41|9.69|9.69|9.33|9.33|0
1646319600000|2022-03-03 15:00:00|9.43|9.43|9.34|9.34|9.56|9.56|9.31|9.31|0
1646323200000|2022-03-03 16:00:00|9.35|9.35|9.61|9.61|9.65|9.65|9.28|9.28|0
1646326800000|2022-03-03 17:00:00|9.6|9.6|9.74|9.74|9.87|9.87|9.55|9.55|0
1646330400000|2022-03-03 18:00:00|9.73|9.73|9.67|9.67|9.82|9.82|9.64|9.64|0
1646334000000|2022-03-03 19:00:00|9.66|9.66|9.53|9.53|9.7|9.7|9.52|9.52|0
1646337600000|2022-03-03 20:00:00|9.52|9.52|9.51|9.51|9.53|9.53|9.42|9.42|0
1646341200000|2022-03-03 21:00:00|9.52|9.52|9.49|9.49|9.53|9.53|9.46|9.46|0
1646344800000|2022-03-03 22:00:00|9.51|9.51|9.49|9.49|9.55|9.55|9.48|9.48|0
1646348400000|2022-03-03 23:00:00|9.53|9.53|9.61|9.61|9.63|9.63|9.48|9.48|0
1646352000000|2022-03-04 00:00:00|9.53|9.53|9.33|9.33|9.53|9.53|9.32|9.32|0
1646384400000|2022-03-04 09:00:00|9.4|9.4|9.4|9.4|9.4|9.4|9.36|9.36|0
1646388000000|2022-03-04 10:00:00|9.37|9.37|9.38|9.38|9.4|9.4|9.37|9.37|0
1646391600000|2022-03-04 11:00:00|9.37|9.37|9.38|9.38|9.38|9.38|9.36|9.36|0
1646395200000|2022-03-04 12:00:00|9.35|9.35|9.36|9.36|9.4|9.4|9.32|9.32|0
1646398800000|2022-03-04 13:00:00|9.38|9.38|9.4|9.4|9.4|9.4|9.38|9.38|0
1646402400000|2022-03-04 14:00:00|9.39|9.39|9.51|9.51|9.74|9.74|9.33|9.33|0
1646406000000|2022-03-04 15:00:00|9.5|9.5|9.23|9.23|9.55|9.55|9.23|9.23|0
1646409600000|2022-03-04 16:00:00|9.24|9.24|9.39|9.39|9.47|9.47|9.16|9.16|0
1646413200000|2022-03-04 17:00:00|9.38|9.38|9.38|9.38|9.54|9.54|9.32|9.32|0
1646416800000|2022-03-04 18:00:00|9.39|9.39|9.18|9.18|9.4|9.4|9.18|9.18|0
1646420400000|2022-03-04 19:00:00|9.19|9.19|9.08|9.08|9.19|9.19|9.07|9.07|0
1646424000000|2022-03-04 20:00:00|9.07|9.07|9.16|9.16|9.17|9.17|9.07|9.07|0
1646427600000|2022-03-04 21:00:00|9.17|9.17|9.14|9.14|9.18|9.18|9.08|9.08|0
1646643600000|2022-03-07 09:00:00|9.11|9.11|8.88|8.88|9.11|9.11|8.82|8.82|0
1646647200000|2022-03-07 10:00:00|8.95|8.95|8.93|8.93|8.96|8.96|8.89|8.89|0
1646650800000|2022-03-07 11:00:00|8.94|8.94|8.88|8.88|8.94|8.94|8.88|8.88|0
1646654400000|2022-03-07 12:00:00|8.93|8.93|9.01|9.01|9.07|9.07|8.87|8.87|0
1646658000000|2022-03-07 13:00:00|9.03|9.03|9.05|9.05|9.1|9.1|9.03|9.03|0
1646661600000|2022-03-07 14:00:00|9.06|9.06|9.88|9.88|9.91|9.91|9.05|9.05|0
1646665200000|2022-03-07 15:00:00|9.87|9.87|9.59|9.59|10.04|10.04|9.55|9.55|0
1646668800000|2022-03-07 16:00:00|9.6|9.6|9.79|9.79|10.02|10.02|9.6|9.6|0
1646672400000|2022-03-07 17:00:00|9.77|9.77|9.88|9.88|9.94|9.94|9.64|9.64|0
1646676000000|2022-03-07 18:00:00|9.89|9.89|9.76|9.76|9.92|9.92|9.7|9.7|0
1646679600000|2022-03-07 19:00:00|9.75|9.75|9.66|9.66|9.97|9.97|9.65|9.65|0
1646683200000|2022-03-07 20:00:00|9.67|9.67|9.54|9.54|9.72|9.72|9.51|9.51|0
1646686800000|2022-03-07 21:00:00|9.59|9.59|9.44|9.44|9.59|9.59|9.32|9.32|0
1646690400000|2022-03-07 22:00:00|9.45|9.45|9.46|9.46|9.46|9.46|9.42|9.42|0
1646694000000|2022-03-07 23:00:00|9.43|9.43|9.47|9.47|9.47|9.47|9.36|9.36|0
1646697600000|2022-03-08 00:00:00|9.43|9.43|9.43|9.43|9.45|9.45|9.43|9.43|0
1646730000000|2022-03-08 09:00:00|9.54|9.54|9.63|9.63|9.7|9.7|9.53|9.53|0
1646733600000|2022-03-08 10:00:00|9.62|9.62|9.58|9.58|9.64|9.64|9.58|9.58|0
1646737200000|2022-03-08 11:00:00|9.61|9.61|9.63|9.63|9.69|9.69|9.61|9.61|0
1646740800000|2022-03-08 12:00:00|9.62|9.62|9.65|9.65|9.7|9.7|9.48|9.48|0
1646744400000|2022-03-08 13:00:00|9.62|9.62|9.58|9.58|9.64|9.64|9.56|9.56|0
1646748000000|2022-03-08 14:00:00|9.57|9.57|9.67|9.67|9.68|9.68|9.2|9.2|0
1646751600000|2022-03-08 15:00:00|9.64|9.64|9.61|9.61|9.69|9.69|9.36|9.36|0
1646755200000|2022-03-08 16:00:00|9.62|9.62|9.75|9.75|9.8|9.8|9.58|9.58|0
1646758800000|2022-03-08 17:00:00|9.74|9.74|10.02|10.02|10.05|10.05|9.69|9.69|0
1646762400000|2022-03-08 18:00:00|10.03|10.03|9.78|9.78|10.09|10.09|9.76|9.76|0
1646766000000|2022-03-08 19:00:00|9.77|9.77|9.83|9.83|9.84|9.84|9.69|9.69|0
1646769600000|2022-03-08 20:00:00|9.84|9.84|9.82|9.82|9.95|9.95|9.78|9.78|0
1646773200000|2022-03-08 21:00:00|9.83|9.83|9.81|9.81|9.83|9.83|9.78|9.78|0
1646776800000|2022-03-08 22:00:00|9.79|9.79|9.81|9.81|9.82|9.82|9.79|9.79|0
1646780400000|2022-03-08 23:00:00|9.79|9.79|9.82|9.82|9.86|9.86|9.79|9.79|0
1646784000000|2022-03-09 00:00:00|9.84|9.84|9.86|9.86|9.89|9.89|9.82|9.82|0
1646816400000|2022-03-09 09:00:00|10.05|10.05|9.99|9.99|10.06|10.06|9.89|9.89|0
1646820000000|2022-03-09 10:00:00|10.05|10.05|10.1|10.1|10.15|10.15|10.03|10.03|0
1646823600000|2022-03-09 11:00:00|10.11|10.11|10.18|10.18|10.22|10.22|10.11|10.11|0
1646827200000|2022-03-09 12:00:00|10.13|10.13|10.1|10.1|10.15|10.15|10.07|10.07|0
1646830800000|2022-03-09 13:00:00|10.11|10.11|10.08|10.08|10.13|10.13|10.04|10.04|0
1646834400000|2022-03-09 14:00:00|10.1|10.1|9.99|9.99|10.32|10.32|9.96|9.96|0
1646838000000|2022-03-09 15:00:00|10.01|10.01|10.35|10.35|10.4|10.4|9.99|9.99|0
1646841600000|2022-03-09 16:00:00|10.34|10.34|10.26|10.26|10.41|10.41|10.2|10.2|0
1646845200000|2022-03-09 17:00:00|10.25|10.25|10.18|10.18|10.3|10.3|10.13|10.13|0
1646848800000|2022-03-09 18:00:00|10.17|10.17|10.21|10.21|10.4|10.4|10.1|10.1|0
1646852400000|2022-03-09 19:00:00|10.2|10.2|10.26|10.26|10.33|10.33|10.17|10.17|0
1646856000000|2022-03-09 20:00:00|10.25|10.25|10.38|10.38|10.38|10.38|10.17|10.17|0
1646859600000|2022-03-09 21:00:00|10.24|10.24|10.35|10.35|10.38|10.38|10.24|10.24|0
1646863200000|2022-03-09 22:00:00|10.36|10.36|10.35|10.35|10.36|10.36|10.21|10.21|0
1646866800000|2022-03-09 23:00:00|10.32|10.32|10.31|10.31|10.38|10.38|10.31|10.31|0
1646870400000|2022-03-10 00:00:00|10.36|10.36|10.31|10.31|10.37|10.37|10.31|10.31|0
1646902800000|2022-03-10 09:00:00|10.18|10.18|10.21|10.21|10.23|10.23|10.12|10.12|0
1646906400000|2022-03-10 10:00:00|10.23|10.23|10.12|10.12|10.3|10.3|10.12|10.12|0
1646910000000|2022-03-10 11:00:00|10.11|10.11|10.11|10.11|10.11|10.11|10.11|10.11|0
1646913600000|2022-03-10 12:00:00|10.22|10.22|10.22|10.22|10.26|10.26|10.1|10.1|0
1646917200000|2022-03-10 13:00:00|10.24|10.24|10.1|10.1|10.29|10.29|10.09|10.09|0
1646920800000|2022-03-10 14:00:00|10.13|10.13|10.01|10.01|10.25|10.25|9.71|9.71|0
1646924400000|2022-03-10 15:00:00|9.99|9.99|9.77|9.77|10.07|10.07|9.74|9.74|0
1646928000000|2022-03-10 16:00:00|9.76|9.76|10|10|10|10|9.7|9.7|0
1646931600000|2022-03-10 17:00:00|9.99|9.99|9.79|9.79|10.01|10.01|9.78|9.78|0
1646935200000|2022-03-10 18:00:00|9.81|9.81|9.87|9.87|9.9|9.9|9.79|9.79|0
1646938800000|2022-03-10 19:00:00|9.86|9.86|10.1|10.1|10.11|10.11|9.86|9.86|0
1646942400000|2022-03-10 20:00:00|10.11|10.11|10.09|10.09|10.11|10.11|9.96|9.96|0
1646946000000|2022-03-10 21:00:00|10.07|10.07|10.03|10.03|10.08|10.08|9.96|9.96|0
1646949600000|2022-03-10 22:00:00|9.99|9.99|9.99|9.99|10.03|10.03|9.99|9.99|0
1646953200000|2022-03-10 23:00:00|10.03|10.03|10.11|10.11|10.11|10.11|9.99|9.99|0
1646956800000|2022-03-11 00:00:00|10.07|10.07|10.07|10.07|10.07|10.07|10.07|10.07|0
1646989200000|2022-03-11 09:00:00|9.83|9.83|10.04|10.04|10.16|10.16|9.83|9.83|0
1646992800000|2022-03-11 10:00:00|10.15|10.15|10.04|10.04|10.15|10.15|10.04|10.04|0
1646996400000|2022-03-11 11:00:00|10.08|10.08|10.3|10.3|10.33|10.33|10.04|10.04|0
1647000000000|2022-03-11 12:00:00|10.28|10.28|10.28|10.28|10.3|10.3|10.11|10.11|0
1647003600000|2022-03-11 13:00:00|10.27|10.27|10.27|10.27|10.32|10.32|10.18|10.18|0
1647007200000|2022-03-11 14:00:00|10.26|10.26|9.99|9.99|10.47|10.47|9.95|9.95|0
1647010800000|2022-03-11 15:00:00|9.97|9.97|9.8|9.8|10.03|10.03|9.79|9.79|0
1647014400000|2022-03-11 16:00:00|9.81|9.81|9.54|9.54|9.81|9.81|9.42|9.42|0
1647018000000|2022-03-11 17:00:00|9.53|9.53|9.33|9.33|9.57|9.57|9.32|9.32|0
1647021600000|2022-03-11 18:00:00|9.32|9.32|9.29|9.29|9.43|9.43|9.26|9.26|0
1647025200000|2022-03-11 19:00:00|9.28|9.28|9.29|9.29|9.43|9.43|9.27|9.27|0
1647028800000|2022-03-11 20:00:00|9.3|9.3|9.21|9.21|9.36|9.36|9.2|9.2|0
1647032400000|2022-03-11 21:00:00|9.23|9.23|9.27|9.27|9.31|9.31|9.22|9.22|0
1647252000000|2022-03-14 10:00:00|9.28|9.28|9.23|9.23|9.3|9.3|9.23|9.23|0
1647255600000|2022-03-14 11:00:00|9.3|9.3|9.19|9.19|9.3|9.3|9.19|9.19|0
1647259200000|2022-03-14 12:00:00|9.2|9.2|9.15|9.15|9.22|9.22|9.13|9.13|0
1647262800000|2022-03-14 13:00:00|9.14|9.14|8.93|8.93|9.19|9.19|8.69|8.69|0
1647266400000|2022-03-14 14:00:00|8.91|8.91|9.23|9.23|9.3|9.3|8.87|8.87|0
1647270000000|2022-03-14 15:00:00|9.24|9.24|8.86|8.86|9.27|9.27|8.82|8.82|0
1647273600000|2022-03-14 16:00:00|8.85|8.85|8.8|8.8|8.9|8.9|8.74|8.74|0
1647277200000|2022-03-14 17:00:00|8.82|8.82|8.9|8.9|8.93|8.93|8.73|8.73|0
1647280800000|2022-03-14 18:00:00|8.89|8.89|8.9|8.9|8.95|8.95|8.83|8.83|0
1647284400000|2022-03-14 19:00:00|8.89|8.89|8.89|8.89|9|9|8.85|8.85|0
1647288000000|2022-03-14 20:00:00|8.9|8.9|8.88|8.88|8.93|8.93|8.86|8.86|0
1647291600000|2022-03-14 21:00:00|8.91|8.91|8.9|8.9|8.91|8.91|8.86|8.86|0
1647295200000|2022-03-14 22:00:00|8.91|8.91|9.01|9.01|9.01|9.01|8.82|8.82|0
1647298800000|2022-03-14 23:00:00|8.91|8.91|8.94|8.94|9.03|9.03|8.87|8.87|0
1647331200000|2022-03-15 08:00:00|8.89|8.89|8.79|8.79|9.03|9.03|8.77|8.77|0
1647334800000|2022-03-15 09:00:00|8.78|8.78|8.81|8.81|8.82|8.82|8.71|8.71|0
1647338400000|2022-03-15 10:00:00|8.82|8.82|8.94|8.94|8.94|8.94|8.77|8.77|0
1647342000000|2022-03-15 11:00:00|8.87|8.87|8.87|8.87|8.93|8.93|8.87|8.87|0
1647345600000|2022-03-15 12:00:00|8.89|8.89|8.97|8.97|9.02|9.02|8.87|8.87|0
1647349200000|2022-03-15 13:00:00|8.96|8.96|8.84|8.84|9.04|9.04|8.52|8.52|0
1647352800000|2022-03-15 14:00:00|8.82|8.82|9.18|9.18|9.29|9.29|8.77|8.77|0
1647356400000|2022-03-15 15:00:00|9.19|9.19|8.96|8.96|9.19|9.19|8.92|8.92|0
1647360000000|2022-03-15 16:00:00|8.97|8.97|9.05|9.05|9.08|9.08|8.95|8.95|0
1647363600000|2022-03-15 17:00:00|9.04|9.04|9.13|9.13|9.13|9.13|8.98|8.98|0
1647367200000|2022-03-15 18:00:00|9.12|9.12|9.14|9.14|9.15|9.15|9.07|9.07|0
1647370800000|2022-03-15 19:00:00|9.13|9.13|9.23|9.23|9.24|9.24|9.11|9.11|0
1647374400000|2022-03-15 20:00:00|9.2|9.2|9.19|9.19|9.23|9.23|9.16|9.16|0
1647378000000|2022-03-15 21:00:00|9.18|9.18|9.19|9.19|9.19|9.19|9.17|9.17|0
1647381600000|2022-03-15 22:00:00|9.18|9.18|9.19|9.19|9.19|9.19|9.17|9.17|0
1647385200000|2022-03-15 23:00:00|9.18|9.18|9.19|9.19|9.19|9.19|9.18|9.18|0
1647417600000|2022-03-16 08:00:00|9.23|9.23|9.43|9.43|9.47|9.47|9.23|9.23|0
1647421200000|2022-03-16 09:00:00|9.45|9.45|9.43|9.43|9.45|9.45|9.43|9.43|0
1647424800000|2022-03-16 10:00:00|9.34|9.34|9.4|9.4|9.4|9.4|9.33|9.33|0
1647428400000|2022-03-16 11:00:00|9.36|9.36|9.43|9.43|9.46|9.46|9.34|9.34|0
1647432000000|2022-03-16 12:00:00|9.44|9.44|9.41|9.41|9.45|9.45|9.41|9.41|0
1647435600000|2022-03-16 13:00:00|9.42|9.42|10.01|10.01|10.12|10.12|9.3|9.3|0
1647439200000|2022-03-16 14:00:00|10.02|10.02|10.5|10.5|10.54|10.54|9.99|9.99|0
1647442800000|2022-03-16 15:00:00|10.51|10.51|10.66|10.66|10.69|10.69|10.45|10.45|0
1647446400000|2022-03-16 16:00:00|10.65|10.65|10.6|10.6|10.74|10.74|10.49|10.49|0
1647450000000|2022-03-16 17:00:00|10.61|10.61|10.57|10.57|10.65|10.65|10.41|10.41|0
1647453600000|2022-03-16 18:00:00|10.56|10.56|10.59|10.59|10.65|10.65|10.17|10.17|0
1647457200000|2022-03-16 19:00:00|10.57|10.57|10.71|10.71|10.71|10.71|10.53|10.53|0
1647460800000|2022-03-16 20:00:00|10.68|10.68|10.72|10.72|10.74|10.74|10.67|10.67|0
1647464400000|2022-03-16 21:00:00|10.74|10.74|10.72|10.72|10.75|10.75|10.67|10.67|0
1647468000000|2022-03-16 22:00:00|10.74|10.74|10.73|10.73|10.75|10.75|10.67|10.67|0
1647471600000|2022-03-16 23:00:00|10.71|10.71|10.72|10.72|10.74|10.74|10.68|10.68|0
1647504000000|2022-03-17 08:00:00|10.74|10.74|10.67|10.67|10.74|10.74|10.66|10.66|0
1647507600000|2022-03-17 09:00:00|10.66|10.66|10.63|10.63|10.69|10.69|10.63|10.63|0
1647511200000|2022-03-17 10:00:00|10.67|10.67|10.57|10.57|10.67|10.67|10.54|10.54|0
1647514800000|2022-03-17 11:00:00|10.61|10.61|10.5|10.5|10.65|10.65|10.49|10.49|0
1647518400000|2022-03-17 12:00:00|10.48|10.48|10.48|10.48|10.51|10.51|10.45|10.45|0
1647522000000|2022-03-17 13:00:00|10.47|10.47|10.89|10.89|10.9|10.9|10.41|10.41|0
1647525600000|2022-03-17 14:00:00|10.88|10.88|10.92|10.92|11.06|11.06|10.64|10.64|0
1647529200000|2022-03-17 15:00:00|10.91|10.91|11.26|11.26|11.35|11.35|10.88|10.88|0
1647532800000|2022-03-17 16:00:00|11.28|11.28|11.38|11.38|11.4|11.4|11.24|11.24|0
1647536400000|2022-03-17 17:00:00|11.4|11.4|11.42|11.42|11.45|11.45|11.26|11.26|0
1647540000000|2022-03-17 18:00:00|11.41|11.41|11.34|11.34|11.44|11.44|11.29|11.29|0
1647543600000|2022-03-17 19:00:00|11.33|11.33|11.18|11.18|11.4|11.4|11.16|11.16|0
1647547200000|2022-03-17 20:00:00|11.2|11.2|11.12|11.12|11.2|11.2|11.08|11.08|0
1647550800000|2022-03-17 21:00:00|11.14|11.14|11.16|11.16|11.16|11.16|11.09|11.09|0
1647554400000|2022-03-17 22:00:00|11.13|11.13|11.13|11.13|11.16|11.16|11.13|11.13|0
1647558000000|2022-03-17 23:00:00|11.16|11.16|11.11|11.11|11.16|11.16|11.04|11.04|0
1647590400000|2022-03-18 08:00:00|11.19|11.19|11.19|11.19|11.19|11.19|11.03|11.03|0
1647594000000|2022-03-18 09:00:00|11.11|11.11|11.11|11.11|11.11|11.11|11.11|11.11|0
1647597600000|2022-03-18 10:00:00|11.07|11.07|11|11|11.19|11.19|11|11|0
1647601200000|2022-03-18 11:00:00|11.05|11.05|11.07|11.07|11.09|11.09|11.05|11.05|0
1647604800000|2022-03-18 12:00:00|11.08|11.08|11.07|11.07|11.08|11.08|11.06|11.06|0
1647608400000|2022-03-18 13:00:00|11.06|11.06|11.54|11.54|11.58|11.58|11.03|11.03|0
1647612000000|2022-03-18 14:00:00|11.56|11.56|11.18|11.18|11.66|11.66|11.04|11.04|0
1647615600000|2022-03-18 15:00:00|11.2|11.2|11.43|11.43|11.47|11.47|11.13|11.13|0
1647619200000|2022-03-18 16:00:00|11.44|11.44|11.5|11.5|11.53|11.53|11.41|11.41|0
1647622800000|2022-03-18 17:00:00|11.49|11.49|11.47|11.47|11.51|11.51|11.37|11.37|0
1647626400000|2022-03-18 18:00:00|11.46|11.46|11.37|11.37|11.47|11.47|11.32|11.32|0
1647630000000|2022-03-18 19:00:00|11.35|11.35|11.22|11.22|11.4|11.4|11.19|11.19|0
1647633600000|2022-03-18 20:00:00|11.26|11.26|11.23|11.23|11.26|11.26|11.19|11.19|0
1647853200000|2022-03-21 09:00:00|11.14|11.14|11.14|11.14|11.19|11.19|11.12|11.12|0
1647856800000|2022-03-21 10:00:00|11.16|11.16|11.14|11.14|11.17|11.17|11.07|11.07|0
1647860400000|2022-03-21 11:00:00|11.16|11.16|11.26|11.26|11.27|11.27|11.15|11.15|0
1647864000000|2022-03-21 12:00:00|11.27|11.27|11.16|11.16|11.31|11.31|11.16|11.16|0
1647867600000|2022-03-21 13:00:00|11.17|11.17|10.81|10.81|11.26|11.26|10.68|10.68|0
1647871200000|2022-03-21 14:00:00|10.78|10.78|10.76|10.76|10.81|10.81|10.46|10.46|0
1647874800000|2022-03-21 15:00:00|10.75|10.75|10.96|10.96|10.96|10.96|10.69|10.69|0
1647878400000|2022-03-21 16:00:00|10.94|10.94|10.73|10.73|11|11|10.71|10.71|0
1647882000000|2022-03-21 17:00:00|10.72|10.72|10.77|10.77|10.81|10.81|10.67|10.67|0
1647885600000|2022-03-21 18:00:00|10.76|10.76|10.77|10.77|10.88|10.88|10.69|10.69|0
1647889200000|2022-03-21 19:00:00|10.76|10.76|10.92|10.92|11.01|11.01|10.76|10.76|0
1647892800000|2022-03-21 20:00:00|10.99|10.99|10.88|10.88|10.99|10.99|10.87|10.87|0
1647896400000|2022-03-21 21:00:00|10.91|10.91|10.88|10.88|10.91|10.91|10.87|10.87|0
1647900000000|2022-03-21 22:00:00|10.89|10.89|10.91|10.91|10.91|10.91|10.87|10.87|0
1647903600000|2022-03-21 23:00:00|10.9|10.9|10.86|10.86|10.9|10.9|10.86|10.86|0
1647936000000|2022-03-22 08:00:00|10.91|10.91|10.96|10.96|11.01|11.01|10.87|10.87|0
1647939600000|2022-03-22 09:00:00|10.91|10.91|10.91|10.91|10.97|10.97|10.91|10.91|0
1647943200000|2022-03-22 10:00:00|10.98|10.98|10.98|10.98|11|11|10.95|10.95|0
1647946800000|2022-03-22 11:00:00|10.91|10.91|10.94|10.94|10.98|10.98|10.91|10.91|0
1647950400000|2022-03-22 12:00:00|10.96|10.96|11.05|11.05|11.16|11.16|10.95|10.95|0
1647954000000|2022-03-22 13:00:00|11.06|11.06|11.01|11.01|11.12|11.12|10.77|10.77|0
1647957600000|2022-03-22 14:00:00|11.03|11.03|11.12|11.12|11.16|11.16|10.96|10.96|0
1647961200000|2022-03-22 15:00:00|11.13|11.13|11.27|11.27|11.33|11.33|11.12|11.12|0
1647964800000|2022-03-22 16:00:00|11.28|11.28|11.2|11.2|11.32|11.32|11.19|11.19|0
1647968400000|2022-03-22 17:00:00|11.19|11.19|11.27|11.27|11.28|11.28|11.14|11.14|0
1647972000000|2022-03-22 18:00:00|11.26|11.26|11.45|11.45|11.58|11.58|11.25|11.25|0
1647975600000|2022-03-22 19:00:00|11.44|11.44|11.21|11.21|11.5|11.5|11.19|11.19|0
1647979200000|2022-03-22 20:00:00|11.25|11.25|11.26|11.26|11.27|11.27|11.23|11.23|0
1647982800000|2022-03-22 21:00:00|11.23|11.23|11.33|11.33|11.33|11.33|11.23|11.23|0
1647986400000|2022-03-22 22:00:00|11.34|11.34|11.32|11.32|11.42|11.42|11.27|11.27|0
1647990000000|2022-03-22 23:00:00|11.4|11.4|11.49|11.49|11.49|11.49|11.35|11.35|0
1648022400000|2022-03-23 08:00:00|11.21|11.21|11.27|11.27|11.37|11.37|11.21|11.21|0
1648026000000|2022-03-23 09:00:00|11.26|11.26|11.22|11.22|11.29|11.29|11.22|11.22|0
1648029600000|2022-03-23 10:00:00|11.21|11.21|11.29|11.29|11.29|11.29|11.07|11.07|0
1648033200000|2022-03-23 11:00:00|11.28|11.28|11.2|11.2|11.29|11.29|11.15|11.15|0
1648036800000|2022-03-23 12:00:00|11.21|11.21|11.12|11.12|11.22|11.22|11.08|11.08|0
1648040400000|2022-03-23 13:00:00|11.11|11.11|10.73|10.73|11.19|11.19|10.64|10.64|0
1648044000000|2022-03-23 14:00:00|10.71|10.71|11.06|11.06|11.09|11.09|10.67|10.67|0
1648047600000|2022-03-23 15:00:00|11.07|11.07|11.07|11.07|11.14|11.14|10.97|10.97|0
1648051200000|2022-03-23 16:00:00|11.06|11.06|11.06|11.06|11.1|11.1|10.91|10.91|0
1648054800000|2022-03-23 17:00:00|11.07|11.07|10.92|10.92|11.09|11.09|10.86|10.86|0
1648058400000|2022-03-23 18:00:00|10.91|10.91|10.83|10.83|10.92|10.92|10.81|10.81|0
1648062000000|2022-03-23 19:00:00|10.84|10.84|10.93|10.93|10.99|10.99|10.84|10.84|0
1648065600000|2022-03-23 20:00:00|10.92|10.92|10.95|10.95|10.95|10.95|10.89|10.89|0
1648069200000|2022-03-23 21:00:00|10.91|10.91|10.93|10.93|10.94|10.94|10.89|10.89|0
1648072800000|2022-03-23 22:00:00|10.95|10.95|10.93|10.93|10.95|10.95|10.9|10.9|0
1648076400000|2022-03-23 23:00:00|10.94|10.94|10.95|10.95|10.95|10.95|10.89|10.89|0
1648108800000|2022-03-24 08:00:00|10.78|10.78|11.03|11.03|11.08|11.08|10.78|10.78|0
1648112400000|2022-03-24 09:00:00|11.06|11.06|10.98|10.98|11.08|11.08|10.96|10.96|0
1648116000000|2022-03-24 10:00:00|10.89|10.89|11.03|11.03|11.03|11.03|10.89|10.89|0
1648119600000|2022-03-24 11:00:00|11.02|11.02|11.01|11.01|11.03|11.03|10.98|10.98|0
1648123200000|2022-03-24 12:00:00|10.99|10.99|10.96|10.96|11|11|10.96|10.96|0
1648126800000|2022-03-24 13:00:00|10.97|10.97|10.69|10.69|11.06|11.06|10.69|10.69|0
1648130400000|2022-03-24 14:00:00|10.71|10.71|10.77|10.77|10.88|10.88|10.54|10.54|0
1648134000000|2022-03-24 15:00:00|10.76|10.76|10.83|10.83|10.89|10.89|10.76|10.76|0
1648137600000|2022-03-24 16:00:00|10.82|10.82|10.86|10.86|10.89|10.89|10.74|10.74|0
1648141200000|2022-03-24 17:00:00|10.87|10.87|10.83|10.83|10.91|10.91|10.81|10.81|0
1648144800000|2022-03-24 18:00:00|10.82|10.82|10.76|10.76|10.87|10.87|10.72|10.72|0
1648148400000|2022-03-24 19:00:00|10.75|10.75|10.83|10.83|10.84|10.84|10.74|10.74|0
1648152000000|2022-03-24 20:00:00|10.84|10.84|10.81|10.81|10.84|10.84|10.8|10.8|0
1648155600000|2022-03-24 21:00:00|10.82|10.82|10.82|10.82|10.82|10.82|10.81|10.81|0
1648159200000|2022-03-24 22:00:00|10.81|10.81|10.82|10.82|10.83|10.83|10.8|10.8|0
1648162800000|2022-03-24 23:00:00|10.83|10.83|10.81|10.81|10.83|10.83|10.79|10.79|0
1648195200000|2022-03-25 08:00:00|10.86|10.86|10.71|10.71|10.86|10.86|10.71|10.71|0
1648198800000|2022-03-25 09:00:00|10.64|10.64|10.71|10.71|10.71|10.71|10.64|10.64|0
1648202400000|2022-03-25 10:00:00|10.78|10.78|10.7|10.7|10.82|10.82|10.7|10.7|0
1648206000000|2022-03-25 11:00:00|10.79|10.79|10.88|10.88|10.89|10.89|10.74|10.74|0
1648209600000|2022-03-25 12:00:00|10.89|10.89|10.89|10.89|10.92|10.92|10.85|10.85|0
1648213200000|2022-03-25 13:00:00|10.87|10.87|10.7|10.7|10.9|10.9|10.65|10.65|0
1648216800000|2022-03-25 14:00:00|10.71|10.71|10.59|10.59|10.72|10.72|10.52|10.52|0
1648220400000|2022-03-25 15:00:00|10.6|10.6|10.37|10.37|10.6|10.6|10.32|10.32|0
1648224000000|2022-03-25 16:00:00|10.36|10.36|10.3|10.3|10.42|10.42|10.25|10.25|0
1648227600000|2022-03-25 17:00:00|10.31|10.31|10.41|10.41|10.43|10.43|10.27|10.27|0
1648231200000|2022-03-25 18:00:00|10.42|10.42|10.4|10.4|10.47|10.47|10.39|10.39|0
1648234800000|2022-03-25 19:00:00|10.41|10.41|10.36|10.36|10.41|10.41|10.32|10.32|0
1648238400000|2022-03-25 20:00:00|10.35|10.35|10.38|10.38|10.39|10.39|10.35|10.35|0
1648454400000|2022-03-28 08:00:00|10.66|10.66|10.55|10.55|10.66|10.66|10.39|10.39|0
1648458000000|2022-03-28 09:00:00|10.53|10.53|10.55|10.55|10.55|10.55|10.45|10.45|0
1648461600000|2022-03-28 10:00:00|10.53|10.53|10.55|10.55|10.55|10.55|10.46|10.46|0
1648465200000|2022-03-28 11:00:00|10.47|10.47|10.51|10.51|10.55|10.55|10.41|10.41|0
1648468800000|2022-03-28 12:00:00|10.5|10.5|10.43|10.43|10.5|10.5|10.38|10.38|0
1648472400000|2022-03-28 13:00:00|10.41|10.41|10.69|10.69|10.87|10.87|10.36|10.36|0
1648476000000|2022-03-28 14:00:00|10.66|10.66|10.51|10.51|10.67|10.67|10.41|10.41|0
1648479600000|2022-03-28 15:00:00|10.5|10.5|10.32|10.32|10.54|10.54|10.31|10.31|0
1648483200000|2022-03-28 16:00:00|10.31|10.31|10.32|10.32|10.38|10.38|10.26|10.26|0
1648486800000|2022-03-28 17:00:00|10.33|10.33|10.47|10.47|10.5|10.5|10.3|10.3|0
1648490400000|2022-03-28 18:00:00|10.46|10.46|10.48|10.48|10.49|10.49|10.38|10.38|0
1648494000000|2022-03-28 19:00:00|10.49|10.49|10.71|10.71|10.71|10.71|10.48|10.48|0
1648497600000|2022-03-28 20:00:00|10.7|10.7|10.62|10.62|10.71|10.71|10.58|10.58|0
1648501200000|2022-03-28 21:00:00|10.63|10.63|10.65|10.65|10.67|10.67|10.62|10.62|0
1648504800000|2022-03-28 22:00:00|10.66|10.66|10.65|10.65|10.7|10.7|10.64|10.64|0
1648508400000|2022-03-28 23:00:00|10.67|10.67|10.69|10.69|10.74|10.74|10.67|10.67|0
1648540800000|2022-03-29 08:00:00|10.65|10.65|10.82|10.82|10.83|10.83|10.24|10.24|0
1648544400000|2022-03-29 09:00:00|10.75|10.75|10.76|10.76|10.82|10.82|10.75|10.75|0
1648548000000|2022-03-29 10:00:00|10.78|10.78|10.76|10.76|10.78|10.78|10.75|10.75|0
1648551600000|2022-03-29 11:00:00|10.75|10.75|10.75|10.75|10.76|10.76|10.71|10.71|0
1648555200000|2022-03-29 12:00:00|10.74|10.74|10.83|10.83|10.91|10.91|10.73|10.73|0
1648558800000|2022-03-29 13:00:00|10.82|10.82|11.93|11.93|12.01|12.01|10.81|10.81|0
1648562400000|2022-03-29 14:00:00|11.94|11.94|13.2|13.2|13.59|13.59|11.72|11.72|0
1648566000000|2022-03-29 15:00:00|13.21|13.21|13.32|13.32|13.69|13.69|12.8|12.8|0
1648569600000|2022-03-29 16:00:00|13.33|13.33|13.55|13.55|13.59|13.59|13.13|13.13|0
1648573200000|2022-03-29 17:00:00|13.53|13.53|13.52|13.52|13.78|13.78|13.35|13.35|0
1648576800000|2022-03-29 18:00:00|13.51|13.51|13.48|13.48|13.53|13.53|13.29|13.29|0
1648580400000|2022-03-29 19:00:00|13.47|13.47|13.3|13.3|13.61|13.61|13.24|13.24|0
1648584000000|2022-03-29 20:00:00|13.29|13.29|13.26|13.26|13.29|13.29|13.12|13.12|0
1648587600000|2022-03-29 21:00:00|13.25|13.25|13.4|13.4|13.54|13.54|13.25|13.25|0
1648591200000|2022-03-29 22:00:00|13.41|13.41|13.5|13.5|13.54|13.54|13.37|13.37|0
1648594800000|2022-03-29 23:00:00|13.46|13.46|13.51|13.51|13.54|13.54|13.44|13.44|0
1648598400000|2022-03-30 00:00:00|13.53|13.53|13.53|13.53|13.53|13.53|13.53|13.53|0
1648627200000|2022-03-30 08:00:00|13.36|13.36|13.12|13.12|13.49|13.49|12.99|12.99|0
1648630800000|2022-03-30 09:00:00|13.14|13.14|13.31|13.31|13.41|13.41|13.12|13.12|0
1648634400000|2022-03-30 10:00:00|13.32|13.32|13.11|13.11|13.32|13.32|13.05|13.05|0
1648638000000|2022-03-30 11:00:00|13.14|13.14|13.24|13.24|13.38|13.38|13.1|13.1|0
1648641600000|2022-03-30 12:00:00|13.22|13.22|13.07|13.07|13.25|13.25|12.98|12.98|0
1648645200000|2022-03-30 13:00:00|13.11|13.11|12.48|12.48|13.13|13.13|12.22|12.22|0
1648648800000|2022-03-30 14:00:00|12.46|12.46|12.36|12.36|12.71|12.71|12.32|12.32|0
1648652400000|2022-03-30 15:00:00|12.37|12.37|12.54|12.54|12.58|12.58|12.36|12.36|0
1648656000000|2022-03-30 16:00:00|12.53|12.53|12.6|12.6|12.65|12.65|12.52|12.52|0
1648659600000|2022-03-30 17:00:00|12.59|12.59|12.34|12.34|12.65|12.65|12.34|12.34|0
1648663200000|2022-03-30 18:00:00|12.33|12.33|12.14|12.14|12.36|12.36|12.13|12.13|0
1648666800000|2022-03-30 19:00:00|12.15|12.15|12.17|12.17|12.27|12.27|12.03|12.03|0
1648670400000|2022-03-30 20:00:00|12.18|12.18|12.34|12.34|12.4|12.4|12.16|12.16|0
1648674000000|2022-03-30 21:00:00|12.33|12.33|12.26|12.26|12.33|12.33|12.21|12.21|0
1648677600000|2022-03-30 22:00:00|12.28|12.28|12.22|12.22|12.28|12.28|12.2|12.2|0
1648681200000|2022-03-30 23:00:00|12.28|12.28|12.37|12.37|12.37|12.37|12.22|12.22|0
1648713600000|2022-03-31 08:00:00|12.53|12.53|12.27|12.27|12.53|12.53|12.18|12.18|0
1648717200000|2022-03-31 09:00:00|12.19|12.19|12.33|12.33|12.33|12.33|12.18|12.18|0
1648720800000|2022-03-31 10:00:00|12.28|12.28|12.33|12.33|12.33|12.33|12.2|12.2|0
1648724400000|2022-03-31 11:00:00|12.32|12.32|12.22|12.22|12.33|12.33|12.21|12.21|0
1648728000000|2022-03-31 12:00:00|12.23|12.23|12.24|12.24|12.29|12.29|12.23|12.23|0
1648731600000|2022-03-31 13:00:00|12.25|12.25|11.61|11.61|12.25|12.25|11.5|11.5|0
1648735200000|2022-03-31 14:00:00|11.59|11.59|11.61|11.61|11.64|11.64|11.37|11.37|0
1648738800000|2022-03-31 15:00:00|11.62|11.62|11.37|11.37|11.63|11.63|11.3|11.3|0
1648742400000|2022-03-31 16:00:00|11.38|11.38|11.38|11.38|11.41|11.41|11.29|11.29|0
1648746000000|2022-03-31 17:00:00|11.39|11.39|11.43|11.43|11.5|11.5|11.37|11.37|0
1648749600000|2022-03-31 18:00:00|11.42|11.42|11.41|11.41|11.43|11.43|11.37|11.37|0
1648753200000|2022-03-31 19:00:00|11.42|11.42|11.28|11.28|11.8|11.8|11.27|11.27|0
1648756800000|2022-03-31 20:00:00|11.29|11.29|11.41|11.41|11.41|11.41|11.2|11.2|0
1648760400000|2022-03-31 21:00:00|11.4|11.4|11.37|11.37|11.56|11.56|11.31|11.31|0
1648764000000|2022-03-31 22:00:00|11.39|11.39|11.35|11.35|11.41|11.41|11.32|11.32|0
1648767600000|2022-03-31 23:00:00|11.37|11.37|11.35|11.35|11.41|11.41|11.35|11.35|0
1648771200000|2022-04-01 00:00:00|11.38|11.38|11.38|11.38|11.38|11.38|11.38|11.38|0
1648800000000|2022-04-01 08:00:00|11.62|11.62|11.8|11.8|11.8|11.8|11.4|11.4|0
1648803600000|2022-04-01 09:00:00|11.76|11.76|11.56|11.56|11.78|11.78|11.38|11.38|0
1648807200000|2022-04-01 10:00:00|11.55|11.55|11.56|11.56|11.59|11.59|11.53|11.53|0
1648810800000|2022-04-01 11:00:00|11.57|11.57|11.46|11.46|11.57|11.57|11.33|11.33|0
1648814400000|2022-04-01 12:00:00|11.47|11.47|11.38|11.38|11.47|11.47|11.38|11.38|0
1648818000000|2022-04-01 13:00:00|11.37|11.37|11.26|11.26|11.48|11.48|11.11|11.11|0
1648821600000|2022-04-01 14:00:00|11.25|11.25|11.34|11.34|11.39|11.39|11.09|11.09|0
1648825200000|2022-04-01 15:00:00|11.33|11.33|11.14|11.14|11.37|11.37|11.13|11.13|0
1648828800000|2022-04-01 16:00:00|11.13|11.13|11.15|11.15|11.21|11.21|11.11|11.11|0
1648832400000|2022-04-01 17:00:00|11.14|11.14|11.13|11.13|11.19|11.19|11.06|11.06|0
1648836000000|2022-04-01 18:00:00|11.12|11.12|11.16|11.16|11.19|11.19|11.07|11.07|0
1648839600000|2022-04-01 19:00:00|11.14|11.14|11.27|11.27|11.27|11.27|11.08|11.08|0
1648843200000|2022-04-01 20:00:00|11.29|11.29|11.26|11.26|11.29|11.29|11.21|11.21|0
1649059200000|2022-04-04 08:00:00|11.62|11.62|11.31|11.31|11.62|11.62|11.25|11.25|0
1649062800000|2022-04-04 09:00:00|11.32|11.32|11.32|11.32|11.43|11.43|11.28|11.28|0
1649066400000|2022-04-04 10:00:00|11.33|11.33|11.29|11.29|11.36|11.36|11.28|11.28|0
1649070000000|2022-04-04 11:00:00|11.33|11.33|11.3|11.3|11.34|11.34|11.3|11.3|0
1649073600000|2022-04-04 12:00:00|11.31|11.31|11.27|11.27|11.32|11.32|11.26|11.26|0
1649077200000|2022-04-04 13:00:00|11.28|11.28|11.34|11.34|11.63|11.63|11.18|11.18|0
1649080800000|2022-04-04 14:00:00|11.35|11.35|11.4|11.4|11.57|11.57|11.24|11.24|0
1649084400000|2022-04-04 15:00:00|11.39|11.39|11.46|11.46|11.56|11.56|11.37|11.37|0
1649088000000|2022-04-04 16:00:00|11.47|11.47|11.46|11.46|11.49|11.49|11.37|11.37|0
1649091600000|2022-04-04 17:00:00|11.45|11.45|11.42|11.42|11.47|11.47|11.38|11.38|0
1649095200000|2022-04-04 18:00:00|11.41|11.41|11.53|11.53|11.54|11.54|11.33|11.33|0
1649098800000|2022-04-04 19:00:00|11.52|11.52|11.57|11.57|11.57|11.57|11.47|11.47|0
1649102400000|2022-04-04 20:00:00|11.52|11.52|11.54|11.54|11.57|11.57|11.48|11.48|0
1649106000000|2022-04-04 21:00:00|11.53|11.53|11.56|11.56|11.57|11.57|11.51|11.51|0
1649109600000|2022-04-04 22:00:00|11.57|11.57|11.57|11.57|11.6|11.6|11.55|11.55|0
1649113200000|2022-04-04 23:00:00|11.58|11.58|11.61|11.61|11.62|11.62|11.54|11.54|0
1649145600000|2022-04-05 08:00:00|11.54|11.54|11.6|11.6|11.65|11.65|11.54|11.54|0
1649149200000|2022-04-05 09:00:00|11.59|11.59|11.57|11.57|11.59|11.59|11.54|11.54|0
1649152800000|2022-04-05 10:00:00|11.56|11.56|11.49|11.49|11.57|11.57|11.47|11.47|0
1649156400000|2022-04-05 11:00:00|11.56|11.56|11.47|11.47|11.56|11.56|11.45|11.45|0
1649160000000|2022-04-05 12:00:00|11.48|11.48|11.48|11.48|11.5|11.5|11.47|11.47|0
1649163600000|2022-04-05 13:00:00|11.49|11.49|11.47|11.47|11.64|11.64|11.27|11.27|0
1649167200000|2022-04-05 14:00:00|11.45|11.45|11.11|11.11|11.47|11.47|10.94|10.94|0
1649170800000|2022-04-05 15:00:00|11.12|11.12|10.96|10.96|11.13|11.13|10.91|10.91|0
1649174400000|2022-04-05 16:00:00|10.97|10.97|10.87|10.87|11|11|10.79|10.79|0
1649178000000|2022-04-05 17:00:00|10.88|10.88|10.86|10.86|10.97|10.97|10.8|10.8|0
1649181600000|2022-04-05 18:00:00|10.85|10.85|10.88|10.88|10.93|10.93|10.8|10.8|0
1649185200000|2022-04-05 19:00:00|10.89|10.89|10.89|10.89|10.91|10.91|10.81|10.81|0
1649188800000|2022-04-05 20:00:00|10.91|10.91|10.9|10.9|10.92|10.92|10.86|10.86|0
1649192400000|2022-04-05 21:00:00|10.89|10.89|10.94|10.94|11.11|11.11|10.88|10.88|0
1649196000000|2022-04-05 22:00:00|10.96|10.96|10.91|10.91|11.01|11.01|10.91|10.91|0
1649199600000|2022-04-05 23:00:00|10.92|10.92|10.91|10.91|10.92|10.92|10.86|10.86|0
1649232000000|2022-04-06 08:00:00|10.82|10.82|10.76|10.76|11.14|11.14|10.76|10.76|0
1649235600000|2022-04-06 09:00:00|10.74|10.74|10.83|10.83|10.85|10.85|10.72|10.72|0
1649239200000|2022-04-06 10:00:00|10.75|10.75|10.65|10.65|10.83|10.83|10.65|10.65|0
1649242800000|2022-04-06 11:00:00|10.75|10.75|10.66|10.66|10.75|10.75|10.66|10.66|0
1649246400000|2022-04-06 12:00:00|10.7|10.7|10.71|10.71|10.71|10.71|10.67|10.67|0
1649250000000|2022-04-06 13:00:00|10.7|10.7|10.37|10.37|10.76|10.76|10.36|10.36|0
1649253600000|2022-04-06 14:00:00|10.35|10.35|10.33|10.33|10.43|10.43|10.3|10.3|0
1649257200000|2022-04-06 15:00:00|10.34|10.34|10.2|10.2|10.34|10.34|10.17|10.17|0
1649260800000|2022-04-06 16:00:00|10.19|10.19|10.09|10.09|10.19|10.19|10.08|10.08|0
1649264400000|2022-04-06 17:00:00|10.1|10.1|10.3|10.3|10.32|10.32|10.07|10.07|0
1649268000000|2022-04-06 18:00:00|10.27|10.27|10.43|10.43|10.44|10.44|10.13|10.13|0
1649271600000|2022-04-06 19:00:00|10.44|10.44|10.45|10.45|10.53|10.53|10.37|10.37|0
1649275200000|2022-04-06 20:00:00|10.47|10.47|10.48|10.48|10.5|10.5|10.45|10.45|0
1649278800000|2022-04-06 21:00:00|10.46|10.46|10.46|10.46|10.5|10.5|10.46|10.46|0
1649282400000|2022-04-06 22:00:00|10.47|10.47|10.47|10.47|10.5|10.5|10.46|10.46|0
1649286000000|2022-04-06 23:00:00|10.48|10.48|10.4|10.4|10.48|10.48|10.4|10.4|0
1649318400000|2022-04-07 08:00:00|10.76|10.76|10.48|10.48|10.76|10.76|10.21|10.21|0
1649322000000|2022-04-07 09:00:00|10.45|10.45|10.5|10.5|10.5|10.5|10.4|10.4|0
1649325600000|2022-04-07 10:00:00|10.51|10.51|10.5|10.5|10.52|10.52|10.48|10.48|0
1649329200000|2022-04-07 11:00:00|10.51|10.51|10.5|10.5|10.51|10.51|10.44|10.44|0
1649332800000|2022-04-07 12:00:00|10.49|10.49|10.33|10.33|10.5|10.5|10.33|10.33|0
1649336400000|2022-04-07 13:00:00|10.32|10.32|10.3|10.3|10.58|10.58|10.12|10.12|0
1649340000000|2022-04-07 14:00:00|10.31|10.31|9.92|9.92|10.35|10.35|9.88|9.88|0
1649343600000|2022-04-07 15:00:00|9.93|9.93|9.79|9.79|9.97|9.97|9.78|9.78|0
1649347200000|2022-04-07 16:00:00|9.78|9.78|9.79|9.79|9.82|9.82|9.66|9.66|0
1649350800000|2022-04-07 17:00:00|9.78|9.78|9.99|9.99|10.05|10.05|9.78|9.78|0
1649354400000|2022-04-07 18:00:00|10.01|10.01|10.17|10.17|10.17|10.17|9.94|9.94|0
1649358000000|2022-04-07 19:00:00|10.15|10.15|10.09|10.09|10.21|10.21|10.08|10.08|0
1649361600000|2022-04-07 20:00:00|10.1|10.1|10.14|10.14|10.14|10.14|10.07|10.07|0
1649365200000|2022-04-07 21:00:00|10.1|10.1|10.12|10.12|10.13|10.13|10.1|10.1|0
1649368800000|2022-04-07 22:00:00|10.11|10.11|10.11|10.11|10.12|10.12|10.09|10.09|0
1649372400000|2022-04-07 23:00:00|10.1|10.1|10.11|10.11|10.14|10.14|10.1|10.1|0
1649404800000|2022-04-08 08:00:00|10.14|10.14|9.74|9.74|10.15|10.15|9.63|9.63|0
1649408400000|2022-04-08 09:00:00|9.78|9.78|9.69|9.69|9.82|9.82|9.69|9.69|0
1649412000000|2022-04-08 10:00:00|9.75|9.75|9.69|9.69|9.79|9.79|9.67|9.67|0
1649415600000|2022-04-08 11:00:00|9.74|9.74|9.55|9.55|9.75|9.75|9.55|9.55|0
1649419200000|2022-04-08 12:00:00|9.57|9.57|9.63|9.63|9.64|9.64|9.54|9.54|0
1649422800000|2022-04-08 13:00:00|9.62|9.62|9.32|9.32|9.75|9.75|9.3|9.3|0
1649426400000|2022-04-08 14:00:00|9.3|9.3|9.41|9.41|9.59|9.59|9.29|9.29|0
1649430000000|2022-04-08 15:00:00|9.42|9.42|9.34|9.34|9.52|9.52|9.26|9.26|0
1649433600000|2022-04-08 16:00:00|9.35|9.35|9.48|9.48|9.48|9.48|9.29|9.29|0
1649437200000|2022-04-08 17:00:00|9.46|9.46|9.49|9.49|9.5|9.5|9.4|9.4|0
1649440800000|2022-04-08 18:00:00|9.48|9.48|9.56|9.56|9.6|9.6|9.44|9.44|0
1649444400000|2022-04-08 19:00:00|9.55|9.55|9.38|9.38|9.59|9.59|9.38|9.38|0
1649448000000|2022-04-08 20:00:00|9.4|9.4|9.43|9.43|9.5|9.5|9.38|9.38|0
1649664000000|2022-04-11 08:00:00|9.48|9.48|9.23|9.23|9.48|9.48|9.2|9.2|0
1649667600000|2022-04-11 09:00:00|9.3|9.3|9.24|9.24|9.33|9.33|9.23|9.23|0
1649671200000|2022-04-11 10:00:00|9.23|9.23|9.27|9.27|9.33|9.33|9.2|9.2|0
1649674800000|2022-04-11 11:00:00|9.28|9.28|9.23|9.23|9.3|9.3|9.23|9.23|0
1649678400000|2022-04-11 12:00:00|9.22|9.22|9.21|9.21|9.23|9.23|9.19|9.19|0
1649682000000|2022-04-11 13:00:00|9.2|9.2|9.43|9.43|9.5|9.5|9.07|9.07|0
1649685600000|2022-04-11 14:00:00|9.42|9.42|9.21|9.21|9.61|9.61|9.2|9.2|0
1649689200000|2022-04-11 15:00:00|9.22|9.22|9.33|9.33|9.38|9.38|9.2|9.2|0
1649692800000|2022-04-11 16:00:00|9.32|9.32|9.43|9.43|9.43|9.43|9.26|9.26|0
1649696400000|2022-04-11 17:00:00|9.44|9.44|9.48|9.48|9.58|9.58|9.39|9.39|0
1649700000000|2022-04-11 18:00:00|9.49|9.49|9.5|9.5|9.53|9.53|9.38|9.38|0
1649703600000|2022-04-11 19:00:00|9.51|9.51|9.48|9.48|9.59|9.59|9.42|9.42|0
1649707200000|2022-04-11 20:00:00|9.49|9.49|9.48|9.48|9.49|9.49|9.44|9.44|0
1649710800000|2022-04-11 21:00:00|9.47|9.47|9.49|9.49|9.5|9.5|9.47|9.47|0
1649714400000|2022-04-11 22:00:00|9.47|9.47|9.48|9.48|9.5|9.5|9.45|9.45|0
1649718000000|2022-04-11 23:00:00|9.5|9.5|9.5|9.5|9.5|9.5|9.45|9.45|0
1649750400000|2022-04-12 08:00:00|9.57|9.57|9.54|9.54|9.57|9.57|9.35|9.35|0
1649754000000|2022-04-12 09:00:00|9.38|9.38|9.51|9.51|9.52|9.52|9.38|9.38|0
1649757600000|2022-04-12 10:00:00|9.5|9.5|9.51|9.51|9.51|9.51|9.48|9.48|0
1649761200000|2022-04-12 11:00:00|9.48|9.48|9.54|9.54|9.54|9.54|9.48|9.48|0
1649764800000|2022-04-12 12:00:00|9.55|9.55|9.73|9.73|9.79|9.79|9.54|9.54|0
1649768400000|2022-04-12 13:00:00|9.72|9.72|10.02|10.02|10.08|10.08|9.69|9.69|0
1649772000000|2022-04-12 14:00:00|10|10|9.71|9.71|10.03|10.03|9.63|9.63|0
1649775600000|2022-04-12 15:00:00|9.7|9.7|9.79|9.79|9.89|9.89|9.67|9.67|0
1649779200000|2022-04-12 16:00:00|9.78|9.78|9.8|9.8|9.85|9.85|9.7|9.7|0
1649782800000|2022-04-12 17:00:00|9.81|9.81|9.66|9.66|9.84|9.84|9.64|9.64|0
1649786400000|2022-04-12 18:00:00|9.65|9.65|9.57|9.57|9.69|9.69|9.53|9.53|0
1649790000000|2022-04-12 19:00:00|9.56|9.56|9.56|9.56|9.59|9.59|9.49|9.49|0
1649793600000|2022-04-12 20:00:00|9.53|9.53|9.55|9.55|9.6|9.6|9.51|9.51|0
1649797200000|2022-04-12 21:00:00|9.57|9.57|9.54|9.54|9.59|9.59|9.54|9.54|0
1649800800000|2022-04-12 22:00:00|9.59|9.59|9.69|9.69|9.74|9.74|9.54|9.54|0
1649804400000|2022-04-12 23:00:00|9.66|9.66|9.61|9.61|9.66|9.66|9.56|9.56|0
1649836800000|2022-04-13 08:00:00|9.81|9.81|9.69|9.69|9.96|9.96|9.69|9.69|0
1649840400000|2022-04-13 09:00:00|9.66|9.66|9.64|9.64|9.69|9.69|9.64|9.64|0
1649844000000|2022-04-13 10:00:00|9.66|9.66|9.63|9.63|9.69|9.69|9.63|9.63|0
1649847600000|2022-04-13 11:00:00|9.64|9.64|9.61|9.61|9.66|9.66|9.61|9.61|0
1649851200000|2022-04-13 12:00:00|9.62|9.62|9.54|9.54|9.63|9.63|9.53|9.53|0
1649854800000|2022-04-13 13:00:00|9.55|9.55|9.66|9.66|9.73|9.73|9.41|9.41|0
1649858400000|2022-04-13 14:00:00|9.65|9.65|9.71|9.71|9.77|9.77|9.62|9.62|0
1649862000000|2022-04-13 15:00:00|9.74|9.74|9.88|9.88|9.89|9.89|9.71|9.71|0
1649865600000|2022-04-13 16:00:00|9.89|9.89|9.91|9.91|9.91|9.91|9.79|9.79|0
1649869200000|2022-04-13 17:00:00|9.92|9.92|9.83|9.83|9.94|9.94|9.79|9.79|0
1649872800000|2022-04-13 18:00:00|9.84|9.84|9.89|9.89|9.94|9.94|9.84|9.84|0
1649876400000|2022-04-13 19:00:00|9.88|9.88|9.94|9.94|9.97|9.97|9.85|9.85|0
1649880000000|2022-04-13 20:00:00|9.92|9.92|9.87|9.87|9.94|9.94|9.84|9.84|0
1649883600000|2022-04-13 21:00:00|9.86|9.86|9.94|9.94|9.94|9.94|9.84|9.84|0
1649887200000|2022-04-13 22:00:00|9.91|9.91|9.94|9.94|9.94|9.94|9.89|9.89|0
1649890800000|2022-04-13 23:00:00|9.92|9.92|9.91|9.91|9.94|9.94|9.88|9.88|0
1649923200000|2022-04-14 08:00:00|9.88|9.88|9.9|9.9|10.23|10.23|9.84|9.84|0
1649926800000|2022-04-14 09:00:00|9.89|9.89|9.86|9.86|9.94|9.94|9.84|9.84|0
1649930400000|2022-04-14 10:00:00|9.89|9.89|9.86|9.86|9.92|9.92|9.86|9.86|0
1649934000000|2022-04-14 11:00:00|9.93|9.93|9.93|9.93|9.94|9.94|9.93|9.93|0
1649937600000|2022-04-14 12:00:00|9.92|9.92|9.84|9.84|9.94|9.94|9.82|9.82|0
1649941200000|2022-04-14 13:00:00|9.83|9.83|9.8|9.8|9.91|9.91|9.71|9.71|0
1649944800000|2022-04-14 14:00:00|9.79|9.79|9.78|9.78|9.94|9.94|9.74|9.74|0
1649948400000|2022-04-14 15:00:00|9.76|9.76|9.71|9.71|9.84|9.84|9.69|9.69|0
1649952000000|2022-04-14 16:00:00|9.7|9.7|9.73|9.73|9.78|9.78|9.68|9.68|0
1649955600000|2022-04-14 17:00:00|9.74|9.74|9.7|9.7|9.74|9.74|9.66|9.66|0
1649959200000|2022-04-14 18:00:00|9.71|9.71|9.55|9.55|9.73|9.73|9.54|9.54|0
1649962800000|2022-04-14 19:00:00|9.54|9.54|9.5|9.5|9.56|9.56|9.45|9.45|0
1649966400000|2022-04-14 20:00:00|9.51|9.51|9.54|9.54|9.54|9.54|9.49|9.49|0
1649970000000|2022-04-14 21:00:00|9.53|9.53|9.53|9.53|9.54|9.54|9.5|9.5|0
1649973600000|2022-04-14 22:00:00|9.5|9.5|9.6|9.6|9.86|9.86|9.5|9.5|0
1649977200000|2022-04-14 23:00:00|9.55|9.55|9.53|9.53|9.6|9.6|9.52|9.52|0
1650286800000|2022-04-18 13:00:00|9.43|9.43|9.33|9.33|9.51|9.51|9.15|9.15|0
1650290400000|2022-04-18 14:00:00|9.31|9.31|9.2|9.2|9.42|9.42|9.19|9.19|0
1650294000000|2022-04-18 15:00:00|9.21|9.21|9.23|9.23|9.23|9.23|9.13|9.13|0
1650297600000|2022-04-18 16:00:00|9.22|9.22|9.14|9.14|9.23|9.23|9.11|9.11|0
1650301200000|2022-04-18 17:00:00|9.15|9.15|9.24|9.24|9.28|9.28|9.14|9.14|0
1650304800000|2022-04-18 18:00:00|9.23|9.23|9.21|9.21|9.29|9.29|9.2|9.2|0
1650308400000|2022-04-18 19:00:00|9.22|9.22|9.18|9.18|9.23|9.23|9.13|9.13|0
1650312000000|2022-04-18 20:00:00|9.19|9.19|9.23|9.23|9.23|9.23|9.16|9.16|0
1650315600000|2022-04-18 21:00:00|9.22|9.22|9.22|9.22|9.24|9.24|9.22|9.22|0
1650319200000|2022-04-18 22:00:00|9.21|9.21|9.21|9.21|9.23|9.23|9.21|9.21|0
1650322800000|2022-04-18 23:00:00|9.23|9.23|9.28|9.28|9.28|9.28|9.22|9.22|0
1650355200000|2022-04-19 08:00:00|9.18|9.18|9.18|9.18|9.3|9.3|9.14|9.14|0
1650358800000|2022-04-19 09:00:00|9.15|9.15|9.26|9.26|9.26|9.26|9.15|9.15|0
1650362400000|2022-04-19 10:00:00|9.18|9.18|9.21|9.21|9.23|9.23|9.18|9.18|0
1650366000000|2022-04-19 11:00:00|9.22|9.22|9.23|9.23|9.23|9.23|9.17|9.17|0
1650369600000|2022-04-19 12:00:00|9.22|9.22|9.23|9.23|9.24|9.24|9.21|9.21|0
1650373200000|2022-04-19 13:00:00|9.24|9.24|9.34|9.34|9.34|9.34|9.06|9.06|0
1650376800000|2022-04-19 14:00:00|9.33|9.33|9.33|9.33|9.4|9.4|9.23|9.23|0
1650380400000|2022-04-19 15:00:00|9.34|9.34|9.54|9.54|9.58|9.58|9.31|9.31|0
1650384000000|2022-04-19 16:00:00|9.53|9.53|9.54|9.54|9.56|9.56|9.45|9.45|0
1650387600000|2022-04-19 17:00:00|9.53|9.53|9.44|9.44|9.58|9.58|9.43|9.43|0
1650391200000|2022-04-19 18:00:00|9.43|9.43|9.47|9.47|9.48|9.48|9.39|9.39|0
1650394800000|2022-04-19 19:00:00|9.48|9.48|9.67|9.67|9.71|9.71|9.43|9.43|0
1650398400000|2022-04-19 20:00:00|9.65|9.65|9.54|9.54|9.68|9.68|9.44|9.44|0
1650402000000|2022-04-19 21:00:00|9.53|9.53|9.54|9.54|9.55|9.55|9.52|9.52|0
1650405600000|2022-04-19 22:00:00|9.56|9.56|9.54|9.54|9.59|9.59|9.53|9.53|0
1650409200000|2022-04-19 23:00:00|9.53|9.53|9.54|9.54|9.6|9.6|9.53|9.53|0
1650441600000|2022-04-20 08:00:00|9.94|9.94|9.58|9.58|9.94|9.94|9.51|9.51|0
1650445200000|2022-04-20 09:00:00|9.55|9.55|9.61|9.61|9.62|9.62|9.55|9.55|0
1650448800000|2022-04-20 10:00:00|9.64|9.64|9.62|9.62|9.64|9.64|9.59|9.59|0
1650452400000|2022-04-20 11:00:00|9.66|9.66|9.66|9.66|9.68|9.68|9.6|9.6|0
1650456000000|2022-04-20 12:00:00|9.67|9.67|9.69|9.69|9.69|9.69|9.62|9.62|0
1650459600000|2022-04-20 13:00:00|9.7|9.7|9.26|9.26|9.74|9.74|9.24|9.24|0
1650463200000|2022-04-20 14:00:00|9.27|9.27|9.23|9.23|9.3|9.3|9.16|9.16|0
1650466800000|2022-04-20 15:00:00|9.22|9.22|9.02|9.02|9.23|9.23|9.01|9.01|0
1650470400000|2022-04-20 16:00:00|9.01|9.01|9.12|9.12|9.13|9.13|8.97|8.97|0
1650474000000|2022-04-20 17:00:00|9.13|9.13|9.05|9.05|9.16|9.16|9.04|9.04|0
1650477600000|2022-04-20 18:00:00|9.06|9.06|8.97|8.97|9.06|9.06|8.94|8.94|0
1650481200000|2022-04-20 19:00:00|8.98|8.98|8.95|8.95|9.03|9.03|8.93|8.93|0
1650484800000|2022-04-20 20:00:00|8.94|8.94|8.99|8.99|9.02|9.02|8.93|8.93|0
1650488400000|2022-04-20 21:00:00|9.02|9.02|9.01|9.01|9.05|9.05|8.98|8.98|0
1650492000000|2022-04-20 22:00:00|9|9|9.04|9.04|9.1|9.1|8.98|8.98|0
1650495600000|2022-04-20 23:00:00|9.02|9.02|9.03|9.03|9.06|9.06|9|9|0
1650528000000|2022-04-21 08:00:00|9.22|9.22|9.05|9.05|9.22|9.22|8.87|8.87|0
1650531600000|2022-04-21 09:00:00|9.06|9.06|9.07|9.07|9.07|9.07|9.05|9.05|0
1650535200000|2022-04-21 10:00:00|9.08|9.08|9.08|9.08|9.09|9.09|9.08|9.08|0
1650538800000|2022-04-21 11:00:00|9.1|9.1|9.09|9.09|9.15|9.15|9.08|9.08|0
1650542400000|2022-04-21 12:00:00|9.1|9.1|9.13|9.13|9.16|9.16|9.1|9.1|0
1650546000000|2022-04-21 13:00:00|9.14|9.14|9.01|9.01|9.27|9.27|8.96|8.96|0
1650549600000|2022-04-21 14:00:00|9|9|8.78|8.78|9.06|9.06|8.73|8.73|0
1650553200000|2022-04-21 15:00:00|8.77|8.77|8.6|8.6|8.81|8.81|8.6|8.6|0
1650556800000|2022-04-21 16:00:00|8.59|8.59|8.6|8.6|8.67|8.67|8.57|8.57|0
1650560400000|2022-04-21 17:00:00|8.61|8.61|8.63|8.63|8.74|8.74|8.55|8.55|0
1650564000000|2022-04-21 18:00:00|8.61|8.61|8.62|8.62|8.64|8.64|8.52|8.52|0
1650567600000|2022-04-21 19:00:00|8.61|8.61|8.72|8.72|8.72|8.72|8.57|8.57|0
1650571200000|2022-04-21 20:00:00|8.71|8.71|8.62|8.62|8.72|8.72|8.62|8.62|0
1650574800000|2022-04-21 21:00:00|8.68|8.68|8.67|8.67|8.68|8.68|8.62|8.62|0
1650578400000|2022-04-21 22:00:00|8.68|8.68|8.69|8.69|8.71|8.71|8.57|8.57|0
1650582000000|2022-04-21 23:00:00|8.62|8.62|8.62|8.62|8.71|8.71|8.57|8.57|0
1650585600000|2022-04-22 00:00:00|8.67|8.67|8.67|8.67|8.67|8.67|8.67|8.67|0
1650614400000|2022-04-22 08:00:00|8.98|8.98|8.71|8.71|8.98|8.98|8.62|8.62|0
1650618000000|2022-04-22 09:00:00|8.64|8.64|8.71|8.71|8.71|8.71|8.64|8.64|0
1650621600000|2022-04-22 10:00:00|8.7|8.7|8.67|8.67|8.7|8.7|8.65|8.65|0
1650625200000|2022-04-22 11:00:00|8.69|8.69|8.71|8.71|8.77|8.77|8.57|8.57|0
1650628800000|2022-04-22 12:00:00|8.72|8.72|8.75|8.75|8.81|8.81|8.71|8.71|0
1650632400000|2022-04-22 13:00:00|8.74|8.74|8.75|8.75|8.84|8.84|8.67|8.67|0
1650636000000|2022-04-22 14:00:00|8.77|8.77|8.63|8.63|8.9|8.9|8.6|8.6|0
1650639600000|2022-04-22 15:00:00|8.64|8.64|8.56|8.56|8.72|8.72|8.56|8.56|0
1650643200000|2022-04-22 16:00:00|8.57|8.57|8.52|8.52|8.58|8.58|8.5|8.5|0
1650646800000|2022-04-22 17:00:00|8.51|8.51|8.51|8.51|8.58|8.58|8.49|8.49|0
1650650400000|2022-04-22 18:00:00|8.5|8.5|8.57|8.57|8.61|8.61|8.48|8.48|0
1650654000000|2022-04-22 19:00:00|8.56|8.56|8.57|8.57|8.67|8.67|8.54|8.54|0
1650657600000|2022-04-22 20:00:00|8.58|8.58|8.63|8.63|8.63|8.63|8.57|8.57|0
1650873600000|2022-04-25 08:00:00|8.4|8.4|8.39|8.39|8.58|8.58|8.39|8.39|0
1650877200000|2022-04-25 09:00:00|8.41|8.41|8.44|8.44|8.44|8.44|8.39|8.39|0
1650880800000|2022-04-25 10:00:00|8.4|8.4|8.38|8.38|8.43|8.43|8.37|8.37|0
1650884400000|2022-04-25 11:00:00|8.42|8.42|8.45|8.45|8.52|8.52|8.42|8.42|0
1650888000000|2022-04-25 12:00:00|8.46|8.46|8.5|8.5|8.52|8.52|8.44|8.44|0
1650891600000|2022-04-25 13:00:00|8.49|8.49|8.56|8.56|8.67|8.67|8.42|8.42|0
1650895200000|2022-04-25 14:00:00|8.57|8.57|8.5|8.5|8.62|8.62|8.34|8.34|0
1650898800000|2022-04-25 15:00:00|8.49|8.49|8.51|8.51|8.62|8.62|8.47|8.47|0
1650902400000|2022-04-25 16:00:00|8.5|8.5|8.55|8.55|8.64|8.64|8.47|8.47|0
1650906000000|2022-04-25 17:00:00|8.54|8.54|8.55|8.55|8.63|8.63|8.52|8.52|0
1650909600000|2022-04-25 18:00:00|8.56|8.56|8.63|8.63|8.73|8.73|8.51|8.51|0
1650913200000|2022-04-25 19:00:00|8.62|8.62|8.7|8.7|8.7|8.7|8.52|8.52|0
1650916800000|2022-04-25 20:00:00|8.68|8.68|8.7|8.7|8.72|8.72|8.68|8.68|0
1650920400000|2022-04-25 21:00:00|8.72|8.72|8.68|8.68|8.72|8.72|8.68|8.68|0
1650924000000|2022-04-25 22:00:00|8.72|8.72|8.67|8.67|8.77|8.77|8.67|8.67|0
1650927600000|2022-04-25 23:00:00|8.7|8.7|8.71|8.71|8.71|8.71|8.67|8.67|0
1650960000000|2022-04-26 08:00:00|8.49|8.49|8.73|8.73|8.73|8.73|8.49|8.49|0
1650963600000|2022-04-26 09:00:00|8.71|8.71|8.7|8.7|8.75|8.75|8.7|8.7|0
1650967200000|2022-04-26 10:00:00|8.69|8.69|8.68|8.68|8.69|8.69|8.68|8.68|0
1650970800000|2022-04-26 11:00:00|8.71|8.71|8.64|8.64|8.73|8.73|8.63|8.63|0
1650974400000|2022-04-26 12:00:00|8.63|8.63|8.62|8.62|8.66|8.66|8.62|8.62|0
1650978000000|2022-04-26 13:00:00|8.63|8.63|8.35|8.35|8.77|8.77|8.34|8.34|0
1650981600000|2022-04-26 14:00:00|8.36|8.36|8.39|8.39|8.42|8.42|8.29|8.29|0
1650985200000|2022-04-26 15:00:00|8.38|8.38|8.29|8.29|8.39|8.39|8.26|8.26|0
1650988800000|2022-04-26 16:00:00|8.3|8.3|8.38|8.38|8.4|8.4|8.27|8.27|0
1650992400000|2022-04-26 17:00:00|8.37|8.37|8.32|8.32|8.38|8.38|8.23|8.23|0
1650996000000|2022-04-26 18:00:00|8.33|8.33|8.43|8.43|8.44|8.44|8.31|8.31|0
1650999600000|2022-04-26 19:00:00|8.44|8.44|8.35|8.35|8.44|8.44|8.31|8.31|0
1651003200000|2022-04-26 20:00:00|8.36|8.36|7.9|7.9|8.51|8.51|7.73|7.73|0
1651006800000|2022-04-26 21:00:00|7.87|7.87|8.07|8.07|8.07|8.07|7.86|7.86|0
1651010400000|2022-04-26 22:00:00|8.08|8.08|8.18|8.18|8.18|8.18|8.02|8.02|0
1651014000000|2022-04-26 23:00:00|8.17|8.17|8.14|8.14|8.18|8.18|8.03|8.03|0
1651046400000|2022-04-27 08:00:00|8.06|8.06|8.26|8.26|8.31|8.31|8.05|8.05|0
1651050000000|2022-04-27 09:00:00|8.29|8.29|8.32|8.32|8.34|8.34|8.22|8.22|0
1651053600000|2022-04-27 10:00:00|8.36|8.36|8.1|8.1|8.36|8.36|8.1|8.1|0
1651057200000|2022-04-27 11:00:00|8.17|8.17|7.94|7.94|8.17|8.17|7.94|7.94|0
1651060800000|2022-04-27 12:00:00|7.98|7.98|8|8|8.06|8.06|7.91|7.91|0
1651064400000|2022-04-27 13:00:00|7.98|7.98|8.32|8.32|8.34|8.34|7.98|7.98|0
1651068000000|2022-04-27 14:00:00|8.33|8.33|7.88|7.88|8.38|8.38|7.84|7.84|0
1651071600000|2022-04-27 15:00:00|7.89|7.89|7.89|7.89|8.01|8.01|7.85|7.85|0
1651075200000|2022-04-27 16:00:00|7.88|7.88|8.01|8.01|8.08|8.08|7.85|7.85|0
1651078800000|2022-04-27 17:00:00|7.98|7.98|8.03|8.03|8.04|8.04|7.91|7.91|0
1651082400000|2022-04-27 18:00:00|8.04|8.04|8.05|8.05|8.16|8.16|8.02|8.02|0
1651086000000|2022-04-27 19:00:00|8.04|8.04|7.96|7.96|8.07|8.07|7.92|7.92|0
1651089600000|2022-04-27 20:00:00|7.95|7.95|8.09|8.09|8.1|8.1|7.91|7.91|0
1651093200000|2022-04-27 21:00:00|8.06|8.06|8.11|8.11|8.14|8.14|8.06|8.06|0
1651096800000|2022-04-27 22:00:00|8.14|8.14|8.1|8.1|8.2|8.2|8.05|8.05|0
1651100400000|2022-04-27 23:00:00|8.12|8.12|8.21|8.21|8.25|8.25|8.07|8.07|0
1651132800000|2022-04-28 08:00:00|8.18|8.18|8.16|8.16|8.26|8.26|8.16|8.16|0
1651136400000|2022-04-28 09:00:00|8.24|8.24|8.2|8.2|8.24|8.24|8.11|8.11|0
1651140000000|2022-04-28 10:00:00|8.18|8.18|8.2|8.2|8.21|8.21|8.07|8.07|0
1651143600000|2022-04-28 11:00:00|8.22|8.22|8.13|8.13|8.22|8.22|8.03|8.03|0
1651147200000|2022-04-28 12:00:00|8.12|8.12|8.09|8.09|8.16|8.16|8.06|8.06|0
1651150800000|2022-04-28 13:00:00|8.11|8.11|8.06|8.06|8.21|8.21|7.93|7.93|0
1651154400000|2022-04-28 14:00:00|8.05|8.05|7.91|7.91|8.11|8.11|7.84|7.84|0
1651158000000|2022-04-28 15:00:00|7.9|7.9|7.82|7.82|7.98|7.98|7.74|7.74|0
1651161600000|2022-04-28 16:00:00|7.81|7.81|8.23|8.23|8.25|8.25|7.81|7.81|0
1651165200000|2022-04-28 17:00:00|8.22|8.22|8.38|8.38|8.41|8.41|8.21|8.21|0
1651168800000|2022-04-28 18:00:00|8.39|8.39|8.5|8.5|8.5|8.5|8.32|8.32|0
1651172400000|2022-04-28 19:00:00|8.49|8.49|8.43|8.43|8.52|8.52|8.42|8.42|0
1651176000000|2022-04-28 20:00:00|8.46|8.46|7.63|7.63|8.51|8.51|7.44|7.44|0
1651179600000|2022-04-28 21:00:00|7.61|7.61|7.48|7.48|7.63|7.63|7.31|7.31|0
1651183200000|2022-04-28 22:00:00|7.46|7.46|7.53|7.53|7.55|7.55|7.39|7.39|0
1651186800000|2022-04-28 23:00:00|7.52|7.52|7.47|7.47|7.55|7.55|7.44|7.44|0
1651219200000|2022-04-29 08:00:00|7.54|7.54|7.54|7.54|7.77|7.77|7.48|7.48|0
1651222800000|2022-04-29 09:00:00|7.53|7.53|7.49|7.49|7.55|7.55|7.45|7.45|0
1651226400000|2022-04-29 10:00:00|7.5|7.5|7.49|7.49|7.51|7.51|7.44|7.44|0
1651230000000|2022-04-29 11:00:00|7.5|7.5|7.64|7.64|7.69|7.69|7.45|7.45|0
1651233600000|2022-04-29 12:00:00|7.63|7.63|7.5|7.5|7.63|7.63|7.46|7.46|0
1651237200000|2022-04-29 13:00:00|7.51|7.51|8.77|8.77|9.02|9.02|7.48|7.48|0
1651240800000|2022-04-29 14:00:00|8.75|8.75|8.42|8.42|8.87|8.87|8.29|8.29|0
1651244400000|2022-04-29 15:00:00|8.41|8.41|8.62|8.62|8.8|8.8|8.41|8.41|0
1651248000000|2022-04-29 16:00:00|8.61|8.61|8.4|8.4|8.66|8.66|8.32|8.32|0
1651251600000|2022-04-29 17:00:00|8.41|8.41|8.41|8.41|8.54|8.54|8.36|8.36|0
1651255200000|2022-04-29 18:00:00|8.42|8.42|8.33|8.33|8.42|8.42|8.21|8.21|0
1651258800000|2022-04-29 19:00:00|8.32|8.32|8.2|8.2|8.36|8.36|8.19|8.19|0
1651262400000|2022-04-29 20:00:00|8.19|8.19|8.3|8.3|8.57|8.57|8.16|8.16|0
1651478400000|2022-05-02 08:00:00|8.25|8.25|8.36|8.36|8.43|8.43|7.95|7.95|0
1651482000000|2022-05-02 09:00:00|8.37|8.37|8.26|8.26|8.37|8.37|8.23|8.23|0
1651485600000|2022-05-02 10:00:00|8.27|8.27|8.25|8.25|8.31|8.31|8.24|8.24|0
1651489200000|2022-05-02 11:00:00|8.31|8.31|8.11|8.11|8.31|8.31|8.11|8.11|0
1651492800000|2022-05-02 12:00:00|8.12|8.12|8.15|8.15|8.21|8.21|8.12|8.12|0
1651496400000|2022-05-02 13:00:00|8.14|8.14|8.28|8.28|8.37|8.37|7.96|7.96|0
1651500000000|2022-05-02 14:00:00|8.29|8.29|8.39|8.39|8.61|8.61|8.23|8.23|0
1651503600000|2022-05-02 15:00:00|8.37|8.37|8.64|8.64|8.66|8.66|8.29|8.29|0
1651507200000|2022-05-02 16:00:00|8.62|8.62|8.49|8.49|8.67|8.67|8.48|8.48|0
1651510800000|2022-05-02 17:00:00|8.5|8.5|8.47|8.47|8.51|8.51|8.41|8.41|0
1651514400000|2022-05-02 18:00:00|8.48|8.48|8.53|8.53|8.59|8.59|8.36|8.36|0
1651518000000|2022-05-02 19:00:00|8.54|8.54|8.76|8.76|8.76|8.76|8.54|8.54|0
1651521600000|2022-05-02 20:00:00|8.63|8.63|8.77|8.77|8.77|8.77|8.63|8.63|0
1651525200000|2022-05-02 21:00:00|8.76|8.76|8.73|8.73|8.78|8.78|8.73|8.73|0
1651528800000|2022-05-02 22:00:00|8.76|8.76|8.69|8.69|8.77|8.77|8.66|8.66|0
1651532400000|2022-05-02 23:00:00|8.75|8.75|8.67|8.67|8.75|8.75|8.67|8.67|0
1651564800000|2022-05-03 08:00:00|8.77|8.77|8.67|8.67|8.77|8.77|8.52|8.52|0
1651568400000|2022-05-03 09:00:00|8.68|8.68|8.67|8.67|8.68|8.68|8.67|8.67|0
1651572000000|2022-05-03 10:00:00|8.64|8.64|8.67|8.67|8.71|8.71|8.64|8.64|0
1651575600000|2022-05-03 11:00:00|8.66|8.66|8.64|8.64|8.67|8.67|8.52|8.52|0
1651579200000|2022-05-03 12:00:00|8.63|8.63|8.52|8.52|8.66|8.66|8.52|8.52|0
1651582800000|2022-05-03 13:00:00|8.53|8.53|8.73|8.73|8.75|8.75|8.3|8.3|0
1651586400000|2022-05-03 14:00:00|8.74|8.74|8.19|8.19|8.77|8.77|8.16|8.16|0
1651590000000|2022-05-03 15:00:00|8.18|8.18|8.14|8.14|8.32|8.32|8.12|8.12|0
1651593600000|2022-05-03 16:00:00|8.13|8.13|8.15|8.15|8.17|8.17|8.06|8.06|0
1651597200000|2022-05-03 17:00:00|8.16|8.16|8.41|8.41|8.41|8.41|8.16|8.16|0
1651600800000|2022-05-03 18:00:00|8.4|8.4|8.44|8.44|8.44|8.44|8.27|8.27|0
1651604400000|2022-05-03 19:00:00|8.43|8.43|8.43|8.43|8.47|8.47|8.36|8.36|0
1651608000000|2022-05-03 20:00:00|8.45|8.45|8.37|8.37|8.45|8.45|8.37|8.37|0
1651611600000|2022-05-03 21:00:00|8.4|8.4|8.36|8.36|8.41|8.41|8.32|8.32|0
1651615200000|2022-05-03 22:00:00|8.32|8.32|8.38|8.38|8.4|8.4|8.32|8.32|0
1651618800000|2022-05-03 23:00:00|8.37|8.37|8.42|8.42|8.47|8.47|8.32|8.32|0
1651651200000|2022-05-04 08:00:00|8.43|8.43|8.37|8.37|8.51|8.51|8.18|8.18|0
1651654800000|2022-05-04 09:00:00|8.5|8.5|8.37|8.37|8.5|8.5|8.37|8.37|0
1651658400000|2022-05-04 10:00:00|8.41|8.41|8.37|8.37|8.47|8.47|8.37|8.37|0
1651662000000|2022-05-04 11:00:00|8.42|8.42|8.4|8.4|8.42|8.42|8.32|8.32|0
1651665600000|2022-05-04 12:00:00|8.41|8.41|8.45|8.45|8.51|8.51|8.34|8.34|0
1651669200000|2022-05-04 13:00:00|8.48|8.48|8.52|8.52|8.53|8.53|8.25|8.25|0
1651672800000|2022-05-04 14:00:00|8.53|8.53|8.47|8.47|8.54|8.54|8.3|8.3|0
1651676400000|2022-05-04 15:00:00|8.48|8.48|8.62|8.62|8.62|8.62|8.44|8.44|0
1651680000000|2022-05-04 16:00:00|8.63|8.63|8.76|8.76|8.8|8.8|8.61|8.61|0
1651683600000|2022-05-04 17:00:00|8.77|8.77|8.81|8.81|8.86|8.86|8.7|8.7|0
1651687200000|2022-05-04 18:00:00|8.82|8.82|8.87|8.87|8.94|8.94|8.38|8.38|0
1651690800000|2022-05-04 19:00:00|8.89|8.89|9.11|9.11|9.12|9.12|8.87|8.87|0
1651694400000|2022-05-04 20:00:00|9.08|9.08|9.07|9.07|9.08|9.08|9.02|9.02|0
1651698000000|2022-05-04 21:00:00|9.03|9.03|9.04|9.04|9.07|9.07|9.03|9.03|0
1651701600000|2022-05-04 22:00:00|9.05|9.05|9.03|9.03|9.06|9.06|9.03|9.03|0
1651705200000|2022-05-04 23:00:00|9.06|9.06|9.06|9.06|9.07|9.07|9.06|9.06|0
1651737600000|2022-05-05 08:00:00|8.97|8.97|8.98|8.98|9.08|9.08|8.87|8.87|0
1651741200000|2022-05-05 09:00:00|9|9|9.02|9.02|9.02|9.02|8.98|8.98|0
1651744800000|2022-05-05 10:00:00|8.95|8.95|9.02|9.02|9.03|9.03|8.95|8.95|0
1651748400000|2022-05-05 11:00:00|9.05|9.05|9|9|9.05|9.05|8.91|8.91|0
1651752000000|2022-05-05 12:00:00|8.99|8.99|8.98|8.98|9.01|9.01|8.94|8.94|0
1651755600000|2022-05-05 13:00:00|8.97|8.97|8.97|8.97|9.15|9.15|8.92|8.92|0
1651759200000|2022-05-05 14:00:00|8.96|8.96|8.81|8.81|8.97|8.97|8.77|8.77|0
1651762800000|2022-05-05 15:00:00|8.82|8.82|8.69|8.69|8.83|8.83|8.67|8.67|0
1651766400000|2022-05-05 16:00:00|8.68|8.68|8.98|8.98|8.99|8.99|8.68|8.68|0
1651770000000|2022-05-05 17:00:00|8.99|8.99|8.93|8.93|9.03|9.03|8.9|8.9|0
1651773600000|2022-05-05 18:00:00|8.94|8.94|8.89|8.89|8.98|8.98|8.82|8.82|0
1651777200000|2022-05-05 19:00:00|8.9|8.9|8.87|8.87|8.9|8.9|8.78|8.78|0
1651780800000|2022-05-05 20:00:00|8.83|8.83|8.87|8.87|8.9|8.9|8.79|8.79|0
1651784400000|2022-05-05 21:00:00|8.88|8.88|8.82|8.82|8.88|8.88|8.82|8.82|0
1651788000000|2022-05-05 22:00:00|8.86|8.86|8.84|8.84|8.86|8.86|8.8|8.8|0
1651791600000|2022-05-05 23:00:00|8.81|8.81|8.77|8.77|9.09|9.09|8.54|8.54|0
1651824000000|2022-05-06 08:00:00|8.76|8.76|8.86|8.86|8.87|8.87|8.76|8.76|0
1651827600000|2022-05-06 09:00:00|8.84|8.84|8.8|8.8|8.84|8.84|8.8|8.8|0
1651831200000|2022-05-06 10:00:00|8.82|8.82|8.8|8.8|8.82|8.82|8.8|8.8|0
1651834800000|2022-05-06 11:00:00|8.86|8.86|8.78|8.78|8.86|8.86|8.78|8.78|0
1651838400000|2022-05-06 12:00:00|8.79|8.79|8.75|8.75|8.79|8.79|8.74|8.74|0
1651842000000|2022-05-06 13:00:00|8.73|8.73|8.4|8.4|8.91|8.91|8.29|8.29|0
1651845600000|2022-05-06 14:00:00|8.39|8.39|8.62|8.62|8.81|8.81|8.38|8.38|0
1651849200000|2022-05-06 15:00:00|8.64|8.64|8.42|8.42|8.78|8.78|8.4|8.4|0
1651852800000|2022-05-06 16:00:00|8.41|8.41|8.59|8.59|8.61|8.61|8.39|8.39|0
1651856400000|2022-05-06 17:00:00|8.58|8.58|8.36|8.36|8.61|8.61|8.36|8.36|0
1651860000000|2022-05-06 18:00:00|8.37|8.37|8.37|8.37|8.44|8.44|8.34|8.34|0
1651863600000|2022-05-06 19:00:00|8.36|8.36|8.46|8.46|8.47|8.47|8.32|8.32|0
1651867200000|2022-05-06 20:00:00|8.45|8.45|8.43|8.43|8.46|8.46|8.42|8.42|0
1652083200000|2022-05-09 08:00:00|8.2|8.2|8.25|8.25|8.51|8.51|8.2|8.2|0
1652086800000|2022-05-09 09:00:00|8.26|8.26|8.21|8.21|8.32|8.32|8.21|8.21|0
1652090400000|2022-05-09 10:00:00|8.22|8.22|8.18|8.18|8.26|8.26|8.16|8.16|0
1652094000000|2022-05-09 11:00:00|8.3|8.3|8.2|8.2|8.32|8.32|8.2|8.2|0
1652097600000|2022-05-09 12:00:00|8.19|8.19|8.21|8.21|8.23|8.23|8.16|8.16|0
1652101200000|2022-05-09 13:00:00|8.18|8.18|8.43|8.43|8.55|8.55|8.15|8.15|0
1652104800000|2022-05-09 14:00:00|8.44|8.44|8.08|8.08|8.49|8.49|8.01|8.01|0
1652108400000|2022-05-09 15:00:00|8.07|8.07|8.22|8.22|8.24|8.24|7.96|7.96|0
1652112000000|2022-05-09 16:00:00|8.21|8.21|8.12|8.12|8.34|8.34|8.12|8.12|0
1652115600000|2022-05-09 17:00:00|8.13|8.13|7.96|7.96|8.13|8.13|7.95|7.95|0
1652119200000|2022-05-09 18:00:00|7.97|7.97|7.99|7.99|7.99|7.99|7.86|7.86|0
1652122800000|2022-05-09 19:00:00|8|8|7.93|7.93|8.11|8.11|7.87|7.87|0
1652126400000|2022-05-09 20:00:00|7.94|7.94|7.91|7.91|7.98|7.98|7.86|7.86|0
1652130000000|2022-05-09 21:00:00|7.9|7.9|7.88|7.88|7.91|7.91|7.86|7.86|0
1652133600000|2022-05-09 22:00:00|7.89|7.89|7.97|7.97|8.07|8.07|7.87|7.87|0
1652137200000|2022-05-09 23:00:00|7.96|7.96|7.87|7.87|7.99|7.99|7.86|7.86|0
1652169600000|2022-05-10 08:00:00|8.17|8.17|8.13|8.13|8.17|8.17|7.91|7.91|0
1652173200000|2022-05-10 09:00:00|8.01|8.01|7.99|7.99|8.06|8.06|7.97|7.97|0
1652176800000|2022-05-10 10:00:00|8.01|8.01|8.02|8.02|8.02|8.02|8|8|0
1652180400000|2022-05-10 11:00:00|8.01|8.01|7.96|7.96|8.02|8.02|7.91|7.91|0
1652184000000|2022-05-10 12:00:00|7.94|7.94|8.01|8.01|8.03|8.03|7.92|7.92|0
1652187600000|2022-05-10 13:00:00|8.02|8.02|8.13|8.13|8.29|8.29|7.96|7.96|0
1652191200000|2022-05-10 14:00:00|8.14|8.14|7.7|7.7|8.26|8.26|7.69|7.69|0
1652194800000|2022-05-10 15:00:00|7.69|7.69|7.5|7.5|7.72|7.72|7.46|7.46|0
1652198400000|2022-05-10 16:00:00|7.51|7.51|7.55|7.55|7.63|7.63|7.45|7.45|0
1652202000000|2022-05-10 17:00:00|7.54|7.54|8.02|8.02|8.03|8.03|7.54|7.54|0
1652205600000|2022-05-10 18:00:00|8.03|8.03|7.98|7.98|8.06|8.06|7.83|7.83|0
1652209200000|2022-05-10 19:00:00|7.99|7.99|7.88|7.88|8.01|8.01|7.88|7.88|0
1652212800000|2022-05-10 20:00:00|7.76|7.76|7.69|7.69|7.84|7.84|7.52|7.52|0
1652216400000|2022-05-10 21:00:00|7.68|7.68|7.69|7.69|7.69|7.69|7.6|7.6|0
1652220000000|2022-05-10 22:00:00|7.67|7.67|7.69|7.69|7.69|7.69|7.62|7.62|0
1652223600000|2022-05-10 23:00:00|7.67|7.67|7.69|7.69|7.69|7.69|7.6|7.6|0
1652256000000|2022-05-11 08:00:00|7.64|7.64|7.74|7.74|7.75|7.75|7.61|7.61|0
1652259600000|2022-05-11 09:00:00|7.76|7.76|7.82|7.82|7.82|7.82|7.7|7.7|0
1652263200000|2022-05-11 10:00:00|7.89|7.89|7.81|7.81|7.89|7.89|7.78|7.78|0
1652266800000|2022-05-11 11:00:00|7.8|7.8|7.82|7.82|7.85|7.85|7.79|7.79|0
1652270400000|2022-05-11 12:00:00|7.81|7.81|7.51|7.51|7.83|7.83|7.5|7.5|0
1652274000000|2022-05-11 13:00:00|7.52|7.52|7.62|7.62|7.83|7.83|7.4|7.4|0
1652277600000|2022-05-11 14:00:00|7.6|7.6|7.54|7.54|7.79|7.79|7.45|7.45|0
1652281200000|2022-05-11 15:00:00|7.53|7.53|7.4|7.4|7.55|7.55|7.38|7.38|0
1652284800000|2022-05-11 16:00:00|7.39|7.39|7.16|7.16|7.41|7.41|7.14|7.14|0
1652288400000|2022-05-11 17:00:00|7.15|7.15|6.93|6.93|7.15|7.15|6.91|6.91|0
1652292000000|2022-05-11 18:00:00|6.95|6.95|7.04|7.04|7.13|7.13|6.9|6.9|0
1652295600000|2022-05-11 19:00:00|7.05|7.05|6.81|6.81|7.06|7.06|6.7|6.7|0
1652299200000|2022-05-11 20:00:00|6.85|6.85|6.86|6.86|6.9|6.9|6.77|6.77|0
1652302800000|2022-05-11 21:00:00|6.89|6.89|6.83|6.83|6.94|6.94|6.76|6.76|0
1652306400000|2022-05-11 22:00:00|6.86|6.86|6.88|6.88|6.92|6.92|6.82|6.82|0
1652310000000|2022-05-11 23:00:00|6.82|6.82|7.04|7.04|7.06|7.06|6.82|6.82|0
1652342400000|2022-05-12 08:00:00|7.01|7.01|6.71|6.71|7.01|7.01|6.69|6.69|0
1652346000000|2022-05-12 09:00:00|6.7|6.7|6.76|6.76|6.76|6.76|6.7|6.7|0
1652349600000|2022-05-12 10:00:00|6.7|6.7|6.72|6.72|6.79|6.79|6.66|6.66|0
1652353200000|2022-05-12 11:00:00|6.73|6.73|6.71|6.71|6.81|6.81|6.71|6.71|0
1652356800000|2022-05-12 12:00:00|6.7|6.7|6.63|6.63|6.72|6.72|6.55|6.55|0
1652360400000|2022-05-12 13:00:00|6.64|6.64|6.79|6.79|6.85|6.85|6.45|6.45|0
1652364000000|2022-05-12 14:00:00|6.78|6.78|7.28|7.28|7.28|7.28|6.73|6.73|0
1652367600000|2022-05-12 15:00:00|7.27|7.27|7.07|7.07|7.38|7.38|7.04|7.04|0
1652371200000|2022-05-12 16:00:00|7.06|7.06|7.11|7.11|7.17|7.17|6.98|6.98|0
1652374800000|2022-05-12 17:00:00|7.1|7.1|6.95|6.95|7.15|7.15|6.92|6.92|0
1652378400000|2022-05-12 18:00:00|6.97|6.97|6.87|6.87|7.01|7.01|6.86|6.86|0
1652382000000|2022-05-12 19:00:00|6.88|6.88|7.15|7.15|7.15|7.15|6.87|6.87|0
1652385600000|2022-05-12 20:00:00|7.03|7.03|9.19|9.19|9.77|9.77|7.03|7.03|0
1652389200000|2022-05-12 21:00:00|9.18|9.18|8.86|8.86|9.24|9.24|8.79|8.79|0
1652392800000|2022-05-12 22:00:00|8.79|8.79|8.78|8.78|9.02|9.02|8.61|8.61|0
1652396400000|2022-05-12 23:00:00|8.77|8.77|8.86|8.86|8.9|8.9|8.77|8.77|0
1652428800000|2022-05-13 08:00:00|8.77|8.77|8.62|8.62|9.07|9.07|8.45|8.45|0
1652432400000|2022-05-13 09:00:00|8.6|8.6|8.62|8.62|8.68|8.68|8.53|8.53|0
1652436000000|2022-05-13 10:00:00|8.64|8.64|8.75|8.75|8.75|8.75|8.57|8.57|0
1652439600000|2022-05-13 11:00:00|8.74|8.74|8.86|8.86|8.97|8.97|8.69|8.69|0
1652443200000|2022-05-13 12:00:00|8.85|8.85|8.72|8.72|8.86|8.86|8.52|8.52|0
1652446800000|2022-05-13 13:00:00|8.73|8.73|8.43|8.43|8.92|8.92|8.23|8.23|0
1652450400000|2022-05-13 14:00:00|8.44|8.44|8.77|8.77|8.94|8.94|8.44|8.44|0
1652454000000|2022-05-13 15:00:00|8.78|8.78|8.97|8.97|9.05|9.05|8.72|8.72|0
1652457600000|2022-05-13 16:00:00|8.98|8.98|8.92|8.92|9.07|9.07|8.81|8.81|0
1652461200000|2022-05-13 17:00:00|8.93|8.93|8.88|8.88|8.95|8.95|8.86|8.86|0
1652464800000|2022-05-13 18:00:00|8.87|8.87|8.96|8.96|8.96|8.96|8.72|8.72|0
1652468400000|2022-05-13 19:00:00|8.95|8.95|8.93|8.93|9.02|9.02|8.89|8.89|0
1652472000000|2022-05-13 20:00:00|8.94|8.94|8.97|8.97|8.98|8.98|8.93|8.93|0
1652688000000|2022-05-16 08:00:00|8.89|8.89|8.78|8.78|9.18|9.18|8.67|8.67|0
1652691600000|2022-05-16 09:00:00|8.83|8.83|8.82|8.82|8.85|8.85|8.8|8.8|0
1652695200000|2022-05-16 10:00:00|8.79|8.79|8.77|8.77|8.82|8.82|8.76|8.76|0
1652698800000|2022-05-16 11:00:00|8.82|8.82|8.87|8.87|8.88|8.88|8.81|8.81|0
1652702400000|2022-05-16 12:00:00|8.88|8.88|8.9|8.9|8.97|8.97|8.88|8.88|0
1652706000000|2022-05-16 13:00:00|8.89|8.89|8.63|8.63|8.95|8.95|8.32|8.32|0
1652709600000|2022-05-16 14:00:00|8.62|8.62|8.4|8.4|8.81|8.81|8.39|8.39|0
1652713200000|2022-05-16 15:00:00|8.39|8.39|8.8|8.8|8.86|8.86|8.33|8.33|0
1652716800000|2022-05-16 16:00:00|8.82|8.82|8.71|8.71|8.85|8.85|8.67|8.67|0
1652720400000|2022-05-16 17:00:00|8.7|8.7|8.75|8.75|8.82|8.82|8.69|8.69|0
1652724000000|2022-05-16 18:00:00|8.74|8.74|8.72|8.72|8.81|8.81|8.67|8.67|0
1652727600000|2022-05-16 19:00:00|8.71|8.71|8.44|8.44|8.72|8.72|8.42|8.42|0
1652731200000|2022-05-16 20:00:00|8.5|8.5|8.47|8.47|8.5|8.5|8.42|8.42|0
1652738400000|2022-05-16 22:00:00|8.48|8.48|8.51|8.51|8.61|8.61|8.47|8.47|0
1652742000000|2022-05-16 23:00:00|8.49|8.49|8.55|8.55|8.55|8.55|8.46|8.46|0
1652774400000|2022-05-17 08:00:00|8.35|8.35|8.8|8.8|8.81|8.81|8.35|8.35|0
1652778000000|2022-05-17 09:00:00|8.79|8.79|8.82|8.82|8.83|8.83|8.79|8.79|0
1652781600000|2022-05-17 10:00:00|8.81|8.81|8.81|8.81|8.89|8.89|8.73|8.73|0
1652785200000|2022-05-17 11:00:00|8.77|8.77|8.66|8.66|8.77|8.77|8.53|8.53|0
1652788800000|2022-05-17 12:00:00|8.67|8.67|8.63|8.63|8.67|8.67|8.62|8.62|0
1652792400000|2022-05-17 13:00:00|8.64|8.64|8.54|8.54|8.8|8.8|8.52|8.52|0
1652796000000|2022-05-17 14:00:00|8.55|8.55|8.01|8.01|8.57|8.57|7.94|7.94|0
1652799600000|2022-05-17 15:00:00|8.02|8.02|8.4|8.4|8.42|8.42|8|8|0
1652803200000|2022-05-17 16:00:00|8.39|8.39|8.41|8.41|8.47|8.47|8.35|8.35|0
1652806800000|2022-05-17 17:00:00|8.4|8.4|8.33|8.33|8.47|8.47|8.32|8.32|0
1652810400000|2022-05-17 18:00:00|8.34|8.34|8.38|8.38|8.47|8.47|8.21|8.21|0
1652814000000|2022-05-17 19:00:00|8.37|8.37|8.4|8.4|8.46|8.46|8.35|8.35|0
1652817600000|2022-05-17 20:00:00|8.41|8.41|8.45|8.45|8.45|8.45|8.37|8.37|0
1652821200000|2022-05-17 21:00:00|8.46|8.46|8.47|8.47|8.47|8.47|8.42|8.42|0
1652824800000|2022-05-17 22:00:00|8.46|8.46|8.47|8.47|8.48|8.48|8.44|8.44|0
1652828400000|2022-05-17 23:00:00|8.46|8.46|8.47|8.47|8.47|8.47|8.4|8.4|0
1652860800000|2022-05-18 08:00:00|8.71|8.71|8.42|8.42|8.71|8.71|8.37|8.37|0
1652864400000|2022-05-18 09:00:00|8.41|8.41|8.44|8.44|8.44|8.44|8.41|8.41|0
1652868000000|2022-05-18 10:00:00|8.45|8.45|8.4|8.4|8.47|8.47|8.38|8.38|0
1652871600000|2022-05-18 11:00:00|8.41|8.41|8.26|8.26|8.45|8.45|8.2|8.2|0
1652875200000|2022-05-18 12:00:00|8.28|8.28|8.25|8.25|8.31|8.31|8.24|8.24|0
1652878800000|2022-05-18 13:00:00|8.26|8.26|8.57|8.57|8.59|8.59|8.14|8.14|0
1652882400000|2022-05-18 14:00:00|8.56|8.56|8.72|8.72|8.72|8.72|8.49|8.49|0
1652886000000|2022-05-18 15:00:00|8.71|8.71|8.21|8.21|8.71|8.71|8.21|8.21|0
1652889600000|2022-05-18 16:00:00|8.22|8.22|8.29|8.29|8.29|8.29|8.13|8.13|0
1652893200000|2022-05-18 17:00:00|8.28|8.28|8.15|8.15|8.28|8.28|8.11|8.11|0
1652896800000|2022-05-18 18:00:00|8.16|8.16|8.21|8.21|8.26|8.26|8.13|8.13|0
1652900400000|2022-05-18 19:00:00|8.23|8.23|8.12|8.12|8.27|8.27|8.09|8.09|0
1652904000000|2022-05-18 20:00:00|8.13|8.13|8.11|8.11|8.13|8.13|8.05|8.05|0
1652907600000|2022-05-18 21:00:00|8.1|8.1|8.11|8.11|8.12|8.12|8.1|8.1|0
1652911200000|2022-05-18 22:00:00|8.12|8.12|8.11|8.11|8.13|8.13|8.08|8.08|0
1652914800000|2022-05-18 23:00:00|8.1|8.1|8.02|8.02|8.11|8.11|7.97|7.97|0
1652947200000|2022-05-19 08:00:00|7.94|7.94|8.11|8.11|8.11|8.11|7.94|7.94|0
1652950800000|2022-05-19 09:00:00|7.96|7.96|8.01|8.01|8.01|8.01|7.96|7.96|0
1652954400000|2022-05-19 10:00:00|8.02|8.02|8.1|8.1|8.1|8.1|8.02|8.02|0
1652958000000|2022-05-19 11:00:00|8.06|8.06|8.06|8.06|8.08|8.08|8.01|8.01|0
1652961600000|2022-05-19 12:00:00|8.07|8.07|8.09|8.09|8.1|8.1|8.06|8.06|0
1652965200000|2022-05-19 13:00:00|8.1|8.1|8.21|8.21|8.36|8.36|8.06|8.06|0
1652968800000|2022-05-19 14:00:00|8.2|8.2|8.49|8.49|8.51|8.51|8.2|8.2|0
1652972400000|2022-05-19 15:00:00|8.5|8.5|8.63|8.63|8.64|8.64|8.42|8.42|0
1652976000000|2022-05-19 16:00:00|8.64|8.64|8.59|8.59|8.73|8.73|8.49|8.49|0
1652979600000|2022-05-19 17:00:00|8.58|8.58|8.67|8.67|8.69|8.69|8.48|8.48|0
1652983200000|2022-05-19 18:00:00|8.66|8.66|8.59|8.59|8.67|8.67|8.56|8.56|0
1652986800000|2022-05-19 19:00:00|8.6|8.6|8.52|8.52|8.61|8.61|8.49|8.49|0
1652990400000|2022-05-19 20:00:00|8.58|8.58|8.53|8.53|8.58|8.58|8.5|8.5|0
1652994000000|2022-05-19 21:00:00|8.52|8.52|8.54|8.54|8.55|8.55|8.52|8.52|0
1652997600000|2022-05-19 22:00:00|8.55|8.55|8.53|8.53|8.57|8.57|8.52|8.52|0
1653001200000|2022-05-19 23:00:00|8.57|8.57|8.6|8.6|8.6|8.6|8.53|8.53|0
1653033600000|2022-05-20 08:00:00|8.72|8.72|8.71|8.71|8.72|8.72|8.6|8.6|0
1653037200000|2022-05-20 09:00:00|8.7|8.7|8.67|8.67|8.77|8.77|8.67|8.67|0
1653040800000|2022-05-20 10:00:00|8.69|8.69|8.71|8.71|8.71|8.71|8.69|8.69|0
1653044400000|2022-05-20 11:00:00|8.62|8.62|8.67|8.67|8.75|8.75|8.62|8.62|0
1653048000000|2022-05-20 12:00:00|8.66|8.66|8.64|8.64|8.68|8.68|8.62|8.62|0
1653051600000|2022-05-20 13:00:00|8.65|8.65|8.59|8.59|8.79|8.79|8.56|8.56|0
1653055200000|2022-05-20 14:00:00|8.57|8.57|8.32|8.32|8.63|8.63|8.32|8.32|0
1653058800000|2022-05-20 15:00:00|8.33|8.33|8.22|8.22|8.36|8.36|8.21|8.21|0
1653062400000|2022-05-20 16:00:00|8.21|8.21|8.13|8.13|8.25|8.25|8.08|8.08|0
1653066000000|2022-05-20 17:00:00|8.12|8.12|8.15|8.15|8.19|8.19|8|8|0
1653069600000|2022-05-20 18:00:00|8.16|8.16|8.18|8.18|8.23|8.23|8.06|8.06|0
1653073200000|2022-05-20 19:00:00|8.17|8.17|8.43|8.43|8.43|8.43|8.14|8.14|0
1653076800000|2022-05-20 20:00:00|8.42|8.42|8.39|8.39|8.42|8.42|8.37|8.37|0
1653292800000|2022-05-23 08:00:00|8.46|8.46|8.52|8.52|8.52|8.52|8.4|8.4|0
1653296400000|2022-05-23 09:00:00|8.39|8.39|8.43|8.43|8.43|8.43|8.39|8.39|0
1653300000000|2022-05-23 10:00:00|8.44|8.44|8.52|8.52|8.52|8.52|8.4|8.4|0
1653303600000|2022-05-23 11:00:00|8.42|8.42|8.47|8.47|8.52|8.52|8.42|8.42|0
1653307200000|2022-05-23 12:00:00|8.48|8.48|8.41|8.41|8.49|8.49|8.41|8.41|0
1653310800000|2022-05-23 13:00:00|8.42|8.42|8.11|8.11|8.42|8.42|8.01|8.01|0
1653314400000|2022-05-23 14:00:00|8.09|8.09|8.12|8.12|8.24|8.24|7.98|7.98|0
1653318000000|2022-05-23 15:00:00|8.11|8.11|8.34|8.34|8.4|8.4|8.05|8.05|0
1653321600000|2022-05-23 16:00:00|8.33|8.33|8.31|8.31|8.45|8.45|8.27|8.27|0
1653325200000|2022-05-23 17:00:00|8.3|8.3|8.33|8.33|8.36|8.36|8.24|8.24|0
1653328800000|2022-05-23 18:00:00|8.34|8.34|8.3|8.3|8.37|8.37|8.29|8.29|0
1653332400000|2022-05-23 19:00:00|8.31|8.31|8.41|8.41|8.42|8.42|8.29|8.29|0
1653336000000|2022-05-23 20:00:00|8.42|8.42|8.4|8.4|8.42|8.42|8.38|8.38|0
1653339600000|2022-05-23 21:00:00|8.38|8.38|8.15|8.15|8.38|8.38|8.07|8.07|0
1653343200000|2022-05-23 22:00:00|8.25|8.25|8.26|8.26|8.36|8.36|8.15|8.15|0
1653346800000|2022-05-23 23:00:00|8.23|8.23|8.28|8.28|8.32|8.32|8.19|8.19|0
1653379200000|2022-05-24 08:00:00|8.15|8.15|8.25|8.25|8.43|8.43|8.15|8.15|0
1653382800000|2022-05-24 09:00:00|8.23|8.23|8.15|8.15|8.23|8.23|8.15|8.15|0
1653386400000|2022-05-24 10:00:00|8.22|8.22|8.16|8.16|8.22|8.22|8.15|8.15|0
1653390000000|2022-05-24 11:00:00|8.19|8.19|8.24|8.24|8.24|8.24|8.16|8.16|0
1653393600000|2022-05-24 12:00:00|8.25|8.25|8.3|8.3|8.3|8.3|8.24|8.24|0
1653397200000|2022-05-24 13:00:00|8.29|8.29|7.99|7.99|8.29|8.29|7.99|7.99|0
1653400800000|2022-05-24 14:00:00|7.98|7.98|7.76|7.76|8.01|8.01|7.76|7.76|0
1653404400000|2022-05-24 15:00:00|7.75|7.75|7.76|7.76|7.8|7.8|7.65|7.65|0
1653408000000|2022-05-24 16:00:00|7.75|7.75|7.67|7.67|7.84|7.84|7.65|7.65|0
1653411600000|2022-05-24 17:00:00|7.66|7.66|7.6|7.6|7.66|7.66|7.56|7.56|0
1653415200000|2022-05-24 18:00:00|7.59|7.59|7.53|7.53|7.66|7.66|7.52|7.52|0
1653418800000|2022-05-24 19:00:00|7.54|7.54|7.61|7.61|7.65|7.65|7.5|7.5|0
1653422400000|2022-05-24 20:00:00|7.65|7.65|7.67|7.67|7.68|7.68|7.59|7.59|0
1653426000000|2022-05-24 21:00:00|7.62|7.62|7.63|7.63|7.7|7.7|7.62|7.62|0
1653429600000|2022-05-24 22:00:00|7.65|7.65|7.69|7.69|7.73|7.73|7.62|7.62|0
1653433200000|2022-05-24 23:00:00|7.65|7.65|7.67|7.67|7.73|7.73|7.65|7.65|0
1653465600000|2022-05-25 08:00:00|7.47|7.47|7.65|7.65|7.65|7.65|7.47|7.47|0
1653469200000|2022-05-25 09:00:00|7.53|7.53|7.56|7.56|7.61|7.61|7.53|7.53|0
1653472800000|2022-05-25 10:00:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1653476400000|2022-05-25 11:00:00|7.63|7.63|7.53|7.53|7.63|7.63|7.51|7.51|0
1653480000000|2022-05-25 12:00:00|7.52|7.52|7.58|7.58|7.59|7.59|7.52|7.52|0
1653483600000|2022-05-25 13:00:00|7.57|7.57|7.57|7.57|7.83|7.83|7.51|7.51|0
1653487200000|2022-05-25 14:00:00|7.58|7.58|7.63|7.63|7.73|7.73|7.53|7.53|0
1653490800000|2022-05-25 15:00:00|7.62|7.62|7.53|7.53|7.69|7.69|7.53|7.53|0
1653494400000|2022-05-25 16:00:00|7.54|7.54|7.57|7.57|7.58|7.58|7.52|7.52|0
1653498000000|2022-05-25 17:00:00|7.56|7.56|7.57|7.57|7.59|7.59|7.54|7.54|0
1653501600000|2022-05-25 18:00:00|7.56|7.56|7.62|7.62|7.66|7.66|7.5|7.5|0
1653505200000|2022-05-25 19:00:00|7.64|7.64|7.71|7.71|7.73|7.73|7.64|7.64|0
1653508800000|2022-05-25 20:00:00|7.72|7.72|7.66|7.66|7.73|7.73|7.65|7.65|0
1653512400000|2022-05-25 21:00:00|7.65|7.65|7.6|7.6|7.7|7.7|7.56|7.56|0
1653516000000|2022-05-25 22:00:00|7.65|7.65|7.65|7.65|7.67|7.67|7.61|7.61|0
1653519600000|2022-05-25 23:00:00|7.66|7.66|7.68|7.68|7.7|7.7|7.62|7.62|0
1653552000000|2022-05-26 08:00:00|7.48|7.48|7.68|7.68|7.77|7.77|7.48|7.48|0
1653555600000|2022-05-26 09:00:00|7.71|7.71|7.7|7.7|7.75|7.75|7.68|7.68|0
1653559200000|2022-05-26 10:00:00|7.71|7.71|7.6|7.6|7.72|7.72|7.59|7.59|0
1653562800000|2022-05-26 11:00:00|7.74|7.74|7.72|7.72|7.78|7.78|7.65|7.65|0
1653566400000|2022-05-26 12:00:00|7.75|7.75|7.72|7.72|7.77|7.77|7.69|7.69|0
1653570000000|2022-05-26 13:00:00|7.71|7.71|7.82|7.82|7.84|7.84|7.58|7.58|0
1653573600000|2022-05-26 14:00:00|7.81|7.81|7.89|7.89|7.94|7.94|7.73|7.73|0
1653577200000|2022-05-26 15:00:00|7.9|7.9|7.83|7.83|7.93|7.93|7.78|7.78|0
1653580800000|2022-05-26 16:00:00|7.82|7.82|7.94|7.94|7.96|7.96|7.82|7.82|0
1653584400000|2022-05-26 17:00:00|7.95|7.95|7.91|7.91|7.97|7.97|7.86|7.86|0
1653588000000|2022-05-26 18:00:00|7.9|7.9|7.86|7.86|7.91|7.91|7.82|7.82|0
1653591600000|2022-05-26 19:00:00|7.85|7.85|7.76|7.76|7.85|7.85|7.75|7.75|0
1653595200000|2022-05-26 20:00:00|7.77|7.77|7.76|7.76|7.77|7.77|7.73|7.73|0
1653598800000|2022-05-26 21:00:00|7.79|7.79|7.79|7.79|7.8|7.8|7.73|7.73|0
1653602400000|2022-05-26 22:00:00|7.81|7.81|7.79|7.79|7.81|7.81|7.76|7.76|0
1653606000000|2022-05-26 23:00:00|7.78|7.78|7.8|7.8|7.8|7.8|7.76|7.76|0
1653638400000|2022-05-27 08:00:00|7.85|7.85|7.84|7.84|7.85|7.85|7.84|7.84|0
1653642000000|2022-05-27 09:00:00|7.85|7.85|7.82|7.82|7.86|7.86|7.82|7.82|0
1653645600000|2022-05-27 10:00:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1653649200000|2022-05-27 11:00:00|7.8|7.8|7.77|7.77|7.8|7.8|7.74|7.74|0
1653652800000|2022-05-27 12:00:00|7.76|7.76|7.86|7.86|7.89|7.89|7.75|7.75|0
1653656400000|2022-05-27 13:00:00|7.87|7.87|8.14|8.14|8.15|8.15|7.77|7.77|0
1653660000000|2022-05-27 14:00:00|8.13|8.13|8.32|8.32|8.53|8.53|8.12|8.12|0
1653663600000|2022-05-27 15:00:00|8.33|8.33|8.48|8.48|8.5|8.5|8.28|8.28|0
1653667200000|2022-05-27 16:00:00|8.49|8.49|8.51|8.51|8.53|8.53|8.45|8.45|0
1653670800000|2022-05-27 17:00:00|8.5|8.5|8.61|8.61|8.65|8.65|8.49|8.49|0
1653674400000|2022-05-27 18:00:00|8.6|8.6|8.69|8.69|8.71|8.71|8.59|8.59|0
1653678000000|2022-05-27 19:00:00|8.68|8.68|8.68|8.68|8.7|8.7|8.64|8.64|0
1653681600000|2022-05-27 20:00:00|8.67|8.67|8.67|8.67|8.67|8.67|8.6|8.6|0
1653292800000|2022-05-23 08:00:00|8.46|8.46|8.52|8.52|8.52|8.52|8.4|8.4|0
1653296400000|2022-05-23 09:00:00|8.39|8.39|8.43|8.43|8.43|8.43|8.39|8.39|0
1653300000000|2022-05-23 10:00:00|8.44|8.44|8.52|8.52|8.52|8.52|8.4|8.4|0
1653303600000|2022-05-23 11:00:00|8.42|8.42|8.47|8.47|8.52|8.52|8.42|8.42|0
1653307200000|2022-05-23 12:00:00|8.48|8.48|8.41|8.41|8.49|8.49|8.41|8.41|0
1653310800000|2022-05-23 13:00:00|8.42|8.42|8.11|8.11|8.42|8.42|8.01|8.01|0
1653314400000|2022-05-23 14:00:00|8.09|8.09|8.12|8.12|8.24|8.24|7.98|7.98|0
1653318000000|2022-05-23 15:00:00|8.11|8.11|8.34|8.34|8.4|8.4|8.05|8.05|0
1653321600000|2022-05-23 16:00:00|8.33|8.33|8.31|8.31|8.45|8.45|8.27|8.27|0
1653325200000|2022-05-23 17:00:00|8.3|8.3|8.33|8.33|8.36|8.36|8.24|8.24|0
1653328800000|2022-05-23 18:00:00|8.34|8.34|8.3|8.3|8.37|8.37|8.29|8.29|0
1653332400000|2022-05-23 19:00:00|8.31|8.31|8.41|8.41|8.42|8.42|8.29|8.29|0
1653336000000|2022-05-23 20:00:00|8.42|8.42|8.4|8.4|8.42|8.42|8.38|8.38|0
1653339600000|2022-05-23 21:00:00|8.38|8.38|8.15|8.15|8.38|8.38|8.07|8.07|0
1653343200000|2022-05-23 22:00:00|8.25|8.25|8.26|8.26|8.36|8.36|8.15|8.15|0
1653346800000|2022-05-23 23:00:00|8.23|8.23|8.28|8.28|8.32|8.32|8.19|8.19|0
1653379200000|2022-05-24 08:00:00|8.15|8.15|8.25|8.25|8.43|8.43|8.15|8.15|0
1653382800000|2022-05-24 09:00:00|8.23|8.23|8.15|8.15|8.23|8.23|8.15|8.15|0
1653386400000|2022-05-24 10:00:00|8.22|8.22|8.16|8.16|8.22|8.22|8.15|8.15|0
1653390000000|2022-05-24 11:00:00|8.19|8.19|8.24|8.24|8.24|8.24|8.16|8.16|0
1653393600000|2022-05-24 12:00:00|8.25|8.25|8.3|8.3|8.3|8.3|8.24|8.24|0
1653397200000|2022-05-24 13:00:00|8.29|8.29|7.99|7.99|8.29|8.29|7.99|7.99|0
1653400800000|2022-05-24 14:00:00|7.98|7.98|7.76|7.76|8.01|8.01|7.76|7.76|0
1653404400000|2022-05-24 15:00:00|7.75|7.75|7.76|7.76|7.8|7.8|7.65|7.65|0
1653408000000|2022-05-24 16:00:00|7.75|7.75|7.67|7.67|7.84|7.84|7.65|7.65|0
1653411600000|2022-05-24 17:00:00|7.66|7.66|7.6|7.6|7.66|7.66|7.56|7.56|0
1653415200000|2022-05-24 18:00:00|7.59|7.59|7.53|7.53|7.66|7.66|7.52|7.52|0
1653418800000|2022-05-24 19:00:00|7.54|7.54|7.61|7.61|7.65|7.65|7.5|7.5|0
1653422400000|2022-05-24 20:00:00|7.65|7.65|7.67|7.67|7.68|7.68|7.59|7.59|0
1653426000000|2022-05-24 21:00:00|7.62|7.62|7.63|7.63|7.7|7.7|7.62|7.62|0
1653429600000|2022-05-24 22:00:00|7.65|7.65|7.69|7.69|7.73|7.73|7.62|7.62|0
1653433200000|2022-05-24 23:00:00|7.65|7.65|7.67|7.67|7.73|7.73|7.65|7.65|0
1653465600000|2022-05-25 08:00:00|7.47|7.47|7.65|7.65|7.65|7.65|7.47|7.47|0
1653469200000|2022-05-25 09:00:00|7.53|7.53|7.56|7.56|7.61|7.61|7.53|7.53|0
1653472800000|2022-05-25 10:00:00|7.62|7.62|7.62|7.62|7.62|7.62|7.62|7.62|0
1653476400000|2022-05-25 11:00:00|7.63|7.63|7.53|7.53|7.63|7.63|7.51|7.51|0
1653480000000|2022-05-25 12:00:00|7.52|7.52|7.58|7.58|7.59|7.59|7.52|7.52|0
1653483600000|2022-05-25 13:00:00|7.57|7.57|7.57|7.57|7.83|7.83|7.51|7.51|0
1653487200000|2022-05-25 14:00:00|7.58|7.58|7.63|7.63|7.73|7.73|7.53|7.53|0
1653490800000|2022-05-25 15:00:00|7.62|7.62|7.53|7.53|7.69|7.69|7.53|7.53|0
1653494400000|2022-05-25 16:00:00|7.54|7.54|7.57|7.57|7.58|7.58|7.52|7.52|0
1653498000000|2022-05-25 17:00:00|7.56|7.56|7.57|7.57|7.59|7.59|7.54|7.54|0
1653501600000|2022-05-25 18:00:00|7.56|7.56|7.62|7.62|7.66|7.66|7.5|7.5|0
1653505200000|2022-05-25 19:00:00|7.64|7.64|7.71|7.71|7.73|7.73|7.64|7.64|0
1653508800000|2022-05-25 20:00:00|7.72|7.72|7.66|7.66|7.73|7.73|7.65|7.65|0
1653512400000|2022-05-25 21:00:00|7.65|7.65|7.6|7.6|7.7|7.7|7.56|7.56|0
1653516000000|2022-05-25 22:00:00|7.65|7.65|7.65|7.65|7.67|7.67|7.61|7.61|0
1653519600000|2022-05-25 23:00:00|7.66|7.66|7.68|7.68|7.7|7.7|7.62|7.62|0
1653552000000|2022-05-26 08:00:00|7.48|7.48|7.68|7.68|7.77|7.77|7.48|7.48|0
1653555600000|2022-05-26 09:00:00|7.71|7.71|7.7|7.7|7.75|7.75|7.68|7.68|0
1653559200000|2022-05-26 10:00:00|7.71|7.71|7.6|7.6|7.72|7.72|7.59|7.59|0
1653562800000|2022-05-26 11:00:00|7.74|7.74|7.72|7.72|7.78|7.78|7.65|7.65|0
1653566400000|2022-05-26 12:00:00|7.75|7.75|7.72|7.72|7.77|7.77|7.69|7.69|0
1653570000000|2022-05-26 13:00:00|7.71|7.71|7.82|7.82|7.84|7.84|7.58|7.58|0
1653573600000|2022-05-26 14:00:00|7.81|7.81|7.89|7.89|7.94|7.94|7.73|7.73|0
1653577200000|2022-05-26 15:00:00|7.9|7.9|7.83|7.83|7.93|7.93|7.78|7.78|0
1653580800000|2022-05-26 16:00:00|7.82|7.82|7.94|7.94|7.96|7.96|7.82|7.82|0
1653584400000|2022-05-26 17:00:00|7.95|7.95|7.91|7.91|7.97|7.97|7.86|7.86|0
1653588000000|2022-05-26 18:00:00|7.9|7.9|7.86|7.86|7.91|7.91|7.82|7.82|0
1653591600000|2022-05-26 19:00:00|7.85|7.85|7.76|7.76|7.85|7.85|7.75|7.75|0
1653595200000|2022-05-26 20:00:00|7.77|7.77|7.76|7.76|7.77|7.77|7.73|7.73|0
1653598800000|2022-05-26 21:00:00|7.79|7.79|7.79|7.79|7.8|7.8|7.73|7.73|0
1653602400000|2022-05-26 22:00:00|7.81|7.81|7.79|7.79|7.81|7.81|7.76|7.76|0
1653606000000|2022-05-26 23:00:00|7.78|7.78|7.8|7.8|7.8|7.8|7.76|7.76|0
1653638400000|2022-05-27 08:00:00|7.85|7.85|7.84|7.84|7.85|7.85|7.84|7.84|0
1653642000000|2022-05-27 09:00:00|7.85|7.85|7.82|7.82|7.86|7.86|7.82|7.82|0
1653645600000|2022-05-27 10:00:00|7.8|7.8|7.81|7.81|7.81|7.81|7.8|7.8|0
1653649200000|2022-05-27 11:00:00|7.8|7.8|7.77|7.77|7.8|7.8|7.74|7.74|0
1653652800000|2022-05-27 12:00:00|7.76|7.76|7.86|7.86|7.89|7.89|7.75|7.75|0
1653656400000|2022-05-27 13:00:00|7.87|7.87|8.14|8.14|8.15|8.15|7.77|7.77|0
1653660000000|2022-05-27 14:00:00|8.13|8.13|8.32|8.32|8.53|8.53|8.12|8.12|0
1653663600000|2022-05-27 15:00:00|8.33|8.33|8.48|8.48|8.5|8.5|8.28|8.28|0
1653667200000|2022-05-27 16:00:00|8.49|8.49|8.51|8.51|8.53|8.53|8.45|8.45|0
1653670800000|2022-05-27 17:00:00|8.5|8.5|8.61|8.61|8.65|8.65|8.49|8.49|0
1653674400000|2022-05-27 18:00:00|8.6|8.6|8.69|8.69|8.71|8.71|8.59|8.59|0
1653678000000|2022-05-27 19:00:00|8.68|8.68|8.68|8.68|8.7|8.7|8.64|8.64|0
1653681600000|2022-05-27 20:00:00|8.67|8.67|8.67|8.67|8.67|8.67|8.6|8.6|0
1653984000000|2022-05-31 08:00:00|8.64|8.64|8.74|8.74|8.77|8.77|8.58|8.58|0
1653987600000|2022-05-31 09:00:00|8.76|8.76|8.53|8.53|8.76|8.76|8.52|8.52|0
1653991200000|2022-05-31 10:00:00|8.61|8.61|8.65|8.65|8.65|8.65|8.53|8.53|0
1653994800000|2022-05-31 11:00:00|8.67|8.67|8.63|8.63|8.67|8.67|8.63|8.63|0
1653998400000|2022-05-31 12:00:00|8.64|8.64|8.57|8.57|8.65|8.65|8.57|8.57|0
1654002000000|2022-05-31 13:00:00|8.55|8.55|8.61|8.61|8.8|8.8|8.51|8.51|0
1654005600000|2022-05-31 14:00:00|8.62|8.62|8.8|8.8|8.81|8.81|8.49|8.49|0
1654009200000|2022-05-31 15:00:00|8.79|8.79|8.77|8.77|8.81|8.81|8.57|8.57|0
1654012800000|2022-05-31 16:00:00|8.78|8.78|8.67|8.67|8.81|8.81|8.61|8.61|0
1654016400000|2022-05-31 17:00:00|8.66|8.66|8.65|8.65|8.67|8.67|8.56|8.56|0
1654020000000|2022-05-31 18:00:00|8.64|8.64|8.42|8.42|8.65|8.65|8.37|8.37|0
1654023600000|2022-05-31 19:00:00|8.41|8.41|8.42|8.42|8.48|8.48|8.37|8.37|0
1654027200000|2022-05-31 20:00:00|8.41|8.41|8.38|8.38|8.43|8.43|8.36|8.36|0
1654030800000|2022-05-31 21:00:00|8.37|8.37|8.39|8.39|8.4|8.4|8.37|8.37|0
1654034400000|2022-05-31 22:00:00|8.41|8.41|8.46|8.46|8.46|8.46|8.36|8.36|0
1654038000000|2022-05-31 23:00:00|8.42|8.42|8.45|8.45|8.46|8.46|8.4|8.4|0
1654070400000|2022-06-01 08:00:00|8.65|8.65|8.35|8.35|8.65|8.65|8.35|8.35|0
1654074000000|2022-06-01 09:00:00|8.42|8.42|8.42|8.42|8.42|8.42|8.42|8.42|0
1654077600000|2022-06-01 10:00:00|8.38|8.38|8.37|8.37|8.4|8.4|8.37|8.37|0
1654081200000|2022-06-01 11:00:00|8.39|8.39|8.4|8.4|8.46|8.46|8.38|8.38|0
1654084800000|2022-06-01 12:00:00|8.41|8.41|8.47|8.47|8.48|8.48|8.41|8.41|0
1654088400000|2022-06-01 13:00:00|8.46|8.46|8.3|8.3|8.46|8.46|8.25|8.25|0
1654092000000|2022-06-01 14:00:00|8.29|8.29|8.06|8.06|8.29|8.29|7.94|7.94|0
1654095600000|2022-06-01 15:00:00|8.05|8.05|7.85|7.85|8.06|8.06|7.83|7.83|0
1654099200000|2022-06-01 16:00:00|7.86|7.86|7.79|7.79|7.89|7.89|7.73|7.73|0
1654102800000|2022-06-01 17:00:00|7.78|7.78|7.76|7.76|7.86|7.86|7.73|7.73|0
1654106400000|2022-06-01 18:00:00|7.75|7.75|7.79|7.79|7.86|7.86|7.7|7.7|0
1654110000000|2022-06-01 19:00:00|7.8|7.8|7.83|7.83|7.84|7.84|7.76|7.76|0
1654113600000|2022-06-01 20:00:00|7.85|7.85|7.81|7.81|7.86|7.86|7.81|7.81|0
1654117200000|2022-06-01 21:00:00|7.82|7.82|7.84|7.84|7.84|7.84|7.81|7.81|0
1654120800000|2022-06-01 22:00:00|7.85|7.85|7.86|7.86|7.86|7.86|7.79|7.79|0
1654124400000|2022-06-01 23:00:00|7.81|7.81|7.76|7.76|7.85|7.85|7.76|7.76|0
1654156800000|2022-06-02 08:00:00|8.06|8.06|7.86|7.86|8.06|8.06|7.77|7.77|0
1654160400000|2022-06-02 09:00:00|7.84|7.84|7.86|7.86|7.93|7.93|7.84|7.84|0
1654164000000|2022-06-02 10:00:00|7.84|7.84|7.93|7.93|7.93|7.93|7.83|7.83|0
1654167600000|2022-06-02 11:00:00|7.91|7.91|7.86|7.86|7.91|7.91|7.86|7.86|0
1654171200000|2022-06-02 12:00:00|7.87|7.87|7.83|7.83|7.89|7.89|7.83|7.83|0
1654174800000|2022-06-02 13:00:00|7.84|7.84|7.82|7.82|7.91|7.91|7.65|7.65|0
1654178400000|2022-06-02 14:00:00|7.81|7.81|7.91|7.91|7.97|7.97|7.79|7.79|0
1654182000000|2022-06-02 15:00:00|7.89|7.89|7.98|7.98|8.03|8.03|7.89|7.89|0
1654185600000|2022-06-02 16:00:00|7.99|7.99|8.06|8.06|8.11|8.11|7.96|7.96|0
1654189200000|2022-06-02 17:00:00|8.05|8.05|8.09|8.09|8.11|8.11|8|8|0
1654192800000|2022-06-02 18:00:00|8.08|8.08|8.07|8.07|8.11|8.11|8.06|8.06|0
1654196400000|2022-06-02 19:00:00|8.08|8.08|8.11|8.11|8.11|8.11|8.01|8.01|0
1654200000000|2022-06-02 20:00:00|8.02|8.02|8.07|8.07|8.08|8.08|8.02|8.02|0
1654203600000|2022-06-02 21:00:00|8.08|8.08|8.06|8.06|8.09|8.09|8.05|8.05|0
1654207200000|2022-06-02 22:00:00|8.09|8.09|8.08|8.08|8.12|8.12|8.06|8.06|0
1654210800000|2022-06-02 23:00:00|8.11|8.11|8.12|8.12|8.12|8.12|8.08|8.08|0
1654243200000|2022-06-03 08:00:00|8.13|8.13|8.03|8.03|8.34|8.34|7.95|7.95|0
1654246800000|2022-06-03 09:00:00|8.02|8.02|7.94|7.94|8.03|8.03|7.93|7.93|0
1654250400000|2022-06-03 10:00:00|7.93|7.93|7.86|7.86|7.94|7.94|7.86|7.86|0
1654254000000|2022-06-03 11:00:00|8|8|7.95|7.95|8.01|8.01|7.94|7.94|0
1654257600000|2022-06-03 12:00:00|7.96|7.96|7.93|7.93|7.99|7.99|7.93|7.93|0
1654261200000|2022-06-03 13:00:00|7.94|7.94|7.8|7.8|7.95|7.95|7.64|7.64|0
1654264800000|2022-06-03 14:00:00|7.81|7.81|7.65|7.65|7.86|7.86|7.65|7.65|0
1654268400000|2022-06-03 15:00:00|7.66|7.66|7.67|7.67|7.67|7.67|7.56|7.56|0
1654272000000|2022-06-03 16:00:00|7.66|7.66|7.7|7.7|7.72|7.72|7.65|7.65|0
1654275600000|2022-06-03 17:00:00|7.71|7.71|7.62|7.62|7.75|7.75|7.6|7.6|0
1654279200000|2022-06-03 18:00:00|7.61|7.61|7.68|7.68|7.69|7.69|7.6|7.6|0
1654282800000|2022-06-03 19:00:00|7.67|7.67|7.66|7.66|7.69|7.69|7.59|7.59|0
1654286400000|2022-06-03 20:00:00|7.65|7.65|7.66|7.66|7.67|7.67|7.65|7.65|0
1654502400000|2022-06-06 08:00:00|7.81|7.81|7.79|7.79|7.81|7.81|7.61|7.61|0
1654506000000|2022-06-06 09:00:00|7.78|7.78|7.72|7.72|7.78|7.78|7.72|7.72|0
1654509600000|2022-06-06 10:00:00|7.76|7.76|7.74|7.74|7.77|7.77|7.72|7.72|0
1654513200000|2022-06-06 11:00:00|7.73|7.73|7.75|7.75|7.75|7.75|7.73|7.73|0
1654516800000|2022-06-06 12:00:00|7.74|7.74|7.76|7.76|7.76|7.76|7.72|7.72|0
1654520400000|2022-06-06 13:00:00|7.75|7.75|7.89|7.89|7.92|7.92|7.64|7.64|0
1654524000000|2022-06-06 14:00:00|7.9|7.9|8.11|8.11|8.19|8.19|7.9|7.9|0
1654527600000|2022-06-06 15:00:00|8.1|8.1|7.94|7.94|8.15|8.15|7.9|7.9|0
1654531200000|2022-06-06 16:00:00|7.95|7.95|7.77|7.77|7.95|7.95|7.73|7.73|0
1654534800000|2022-06-06 17:00:00|7.76|7.76|7.83|7.83|7.85|7.85|7.69|7.69|0
1654538400000|2022-06-06 18:00:00|7.82|7.82|7.73|7.73|7.84|7.84|7.7|7.7|0
1654542000000|2022-06-06 19:00:00|7.72|7.72|7.6|7.6|7.73|7.73|7.57|7.57|0
1654545600000|2022-06-06 20:00:00|7.61|7.61|7.5|7.5|7.62|7.62|7.41|7.41|0
1654549200000|2022-06-06 21:00:00|7.55|7.55|7.59|7.59|7.59|7.59|7.5|7.5|0
1654552800000|2022-06-06 22:00:00|7.56|7.56|7.59|7.59|7.6|7.6|7.55|7.55|0
1654556400000|2022-06-06 23:00:00|7.58|7.58|7.6|7.6|7.61|7.61|7.57|7.57|0
1654588800000|2022-06-07 08:00:00|7.44|7.44|7.52|7.52|7.59|7.59|7.44|7.44|0
1654592400000|2022-06-07 09:00:00|7.51|7.51|7.56|7.56|7.56|7.56|7.48|7.48|0
1654596000000|2022-06-07 10:00:00|7.55|7.55|7.52|7.52|7.55|7.55|7.5|7.5|0
1654599600000|2022-06-07 11:00:00|7.55|7.55|7.45|7.45|7.55|7.55|7.43|7.43|0
1654603200000|2022-06-07 12:00:00|7.44|7.44|7.39|7.39|7.44|7.44|7.36|7.36|0
1654606800000|2022-06-07 13:00:00|7.38|7.38|7.08|7.08|7.38|7.38|6.94|6.94|0
1654610400000|2022-06-07 14:00:00|7.06|7.06|7.2|7.2|7.24|7.24|6.9|6.9|0
1654614000000|2022-06-07 15:00:00|7.19|7.19|7.11|7.11|7.26|7.26|7.01|7.01|0
1654617600000|2022-06-07 16:00:00|7.12|7.12|7.13|7.13|7.15|7.15|7.05|7.05|0
1654621200000|2022-06-07 17:00:00|7.12|7.12|7.09|7.09|7.17|7.17|7.08|7.08|0
1654624800000|2022-06-07 18:00:00|7.08|7.08|7.17|7.17|7.2|7.2|7.08|7.08|0
1654628400000|2022-06-07 19:00:00|7.18|7.18|7.29|7.29|7.3|7.3|7.17|7.17|0
1654632000000|2022-06-07 20:00:00|7.26|7.26|7.25|7.25|7.29|7.29|7.23|7.23|0
1654635600000|2022-06-07 21:00:00|7.26|7.26|7.22|7.22|7.26|7.26|7.22|7.22|0
1654639200000|2022-06-07 22:00:00|7.23|7.23|7.25|7.25|7.25|7.25|7.2|7.2|0
1654642800000|2022-06-07 23:00:00|7.24|7.24|7.24|7.24|7.25|7.25|7.22|7.22|0
1654675200000|2022-06-08 08:00:00|7.25|7.25|7.23|7.23|7.27|7.27|7.11|7.11|0
1654678800000|2022-06-08 09:00:00|7.24|7.24|7.23|7.23|7.31|7.31|7.2|7.2|0
1654682400000|2022-06-08 10:00:00|7.22|7.22|7.24|7.24|7.24|7.24|7.17|7.17|0
1654686000000|2022-06-08 11:00:00|7.23|7.23|7.24|7.24|7.3|7.3|7.21|7.21|0
1654689600000|2022-06-08 12:00:00|7.23|7.23|7.22|7.22|7.25|7.25|7.2|7.2|0
1654693200000|2022-06-08 13:00:00|7.23|7.23|7.38|7.38|7.46|7.46|7.12|7.12|0
1654696800000|2022-06-08 14:00:00|7.4|7.4|7.19|7.19|7.42|7.42|7.12|7.12|0
1654700400000|2022-06-08 15:00:00|7.18|7.18|7.14|7.14|7.25|7.25|7.13|7.13|0
1654704000000|2022-06-08 16:00:00|7.15|7.15|7.08|7.08|7.17|7.17|6.88|6.88|0
1654707600000|2022-06-08 17:00:00|7.09|7.09|7.09|7.09|7.1|7.1|6.99|6.99|0
1654711200000|2022-06-08 18:00:00|7.1|7.1|7.07|7.07|7.15|7.15|7.04|7.04|0
1654714800000|2022-06-08 19:00:00|7.06|7.06|7|7|7.07|7.07|6.99|6.99|0
1654718400000|2022-06-08 20:00:00|6.99|6.99|7|7|7.01|7.01|6.98|6.98|0
1654722000000|2022-06-08 21:00:00|6.99|6.99|7.02|7.02|7.02|7.02|6.96|6.96|0
1654725600000|2022-06-08 22:00:00|7.01|7.01|7.01|7.01|7.02|7.02|6.98|6.98|0
1654729200000|2022-06-08 23:00:00|6.99|6.99|6.99|6.99|7.01|7.01|6.95|6.95|0
1654761600000|2022-06-09 08:00:00|7.19|7.19|7.03|7.03|7.19|7.19|6.94|6.94|0
1654765200000|2022-06-09 09:00:00|7.04|7.04|7.06|7.06|7.07|7.07|7.01|7.01|0
1654768800000|2022-06-09 10:00:00|7.04|7.04|7.08|7.08|7.08|7.08|7.03|7.03|0
1654772400000|2022-06-09 11:00:00|7.05|7.05|7|7|7.07|7.07|6.97|6.97|0
1654776000000|2022-06-09 12:00:00|6.99|6.99|6.91|6.91|6.99|6.99|6.9|6.9|0
1654779600000|2022-06-09 13:00:00|6.92|6.92|6.92|6.92|6.98|6.98|6.74|6.74|0
1654783200000|2022-06-09 14:00:00|6.91|6.91|6.82|6.82|7.04|7.04|6.81|6.81|0
1654786800000|2022-06-09 15:00:00|6.81|6.81|6.77|6.77|6.81|6.81|6.73|6.73|0
1654790400000|2022-06-09 16:00:00|6.78|6.78|6.79|6.79|6.82|6.82|6.71|6.71|0
1654794000000|2022-06-09 17:00:00|6.8|6.8|6.83|6.83|6.83|6.83|6.74|6.74|0
1654797600000|2022-06-09 18:00:00|6.82|6.82|6.73|6.73|6.83|6.83|6.73|6.73|0
1654801200000|2022-06-09 19:00:00|6.74|6.74|6.7|6.7|6.76|6.76|6.69|6.69|0
1654804800000|2022-06-09 20:00:00|6.72|6.72|6.7|6.7|6.72|6.72|6.68|6.68|0
1654808400000|2022-06-09 21:00:00|6.69|6.69|6.7|6.7|6.71|6.71|6.69|6.69|0
1654812000000|2022-06-09 22:00:00|6.72|6.72|6.7|6.7|6.72|6.72|6.7|6.7|0
1654815600000|2022-06-09 23:00:00|6.69|6.69|6.73|6.73|6.73|6.73|6.69|6.69|0
1654848000000|2022-06-10 08:00:00|6.69|6.69|6.77|6.77|6.91|6.91|6.69|6.69|0
1654851600000|2022-06-10 09:00:00|6.79|6.79|6.75|6.75|6.79|6.79|6.74|6.74|0
1654855200000|2022-06-10 10:00:00|6.74|6.74|6.69|6.69|6.74|6.74|6.69|6.69|0
1654858800000|2022-06-10 11:00:00|6.74|6.74|6.68|6.68|6.75|6.75|6.6|6.6|0
1654862400000|2022-06-10 12:00:00|6.64|6.64|6.43|6.43|6.69|6.69|6.39|6.39|0
1654866000000|2022-06-10 13:00:00|6.39|6.39|6.65|6.65|6.78|6.78|6.34|6.34|0
1654869600000|2022-06-10 14:00:00|6.63|6.63|6.44|6.44|6.64|6.64|6.43|6.43|0
1654873200000|2022-06-10 15:00:00|6.43|6.43|6.42|6.42|6.47|6.47|6.36|6.36|0
1654876800000|2022-06-10 16:00:00|6.43|6.43|6.42|6.42|6.48|6.48|6.39|6.39|0
1654880400000|2022-06-10 17:00:00|6.43|6.43|6.49|6.49|6.55|6.55|6.38|6.38|0
1654884000000|2022-06-10 18:00:00|6.48|6.48|6.54|6.54|6.57|6.57|6.48|6.48|0
1654887600000|2022-06-10 19:00:00|6.52|6.52|6.52|6.52|6.56|6.56|6.49|6.49|0
1655107200000|2022-06-13 08:00:00|6.35|6.35|6.21|6.21|6.43|6.43|6.12|6.12|0
1655110800000|2022-06-13 09:00:00|6.28|6.28|6.19|6.19|6.31|6.31|6.19|6.19|0
1655114400000|2022-06-13 10:00:00|6.18|6.18|6.23|6.23|6.23|6.23|6.17|6.17|0
1655118000000|2022-06-13 11:00:00|6.26|6.26|6.18|6.18|6.26|6.26|6.17|6.17|0
1655121600000|2022-06-13 12:00:00|6.12|6.12|6.17|6.17|6.24|6.24|6.12|6.12|0
1655125200000|2022-06-13 13:00:00|6.18|6.18|5.94|5.94|6.23|6.23|5.94|5.94|0
1655128800000|2022-06-13 14:00:00|5.95|5.95|5.9|5.9|5.98|5.98|5.88|5.88|0
1655132400000|2022-06-13 15:00:00|5.91|5.91|6.05|6.05|6.06|6.06|5.87|5.87|0
1655136000000|2022-06-13 16:00:00|6.04|6.04|6.23|6.23|6.23|6.23|5.99|5.99|0
1655139600000|2022-06-13 17:00:00|6.22|6.22|6.11|6.11|6.24|6.24|6.1|6.1|0
1655143200000|2022-06-13 18:00:00|6.12|6.12|6.04|6.04|6.14|6.14|6.03|6.03|0
1655146800000|2022-06-13 19:00:00|6.03|6.03|6.05|6.05|6.09|6.09|5.99|5.99|0
1655150400000|2022-06-13 20:00:00|6.06|6.06|6.08|6.08|6.14|6.14|6.05|6.05|0
1655154000000|2022-06-13 21:00:00|6.09|6.09|6.09|6.09|6.11|6.11|6.04|6.04|0
1655157600000|2022-06-13 22:00:00|6.08|6.08|6.08|6.08|6.13|6.13|6.08|6.08|0
1655161200000|2022-06-13 23:00:00|6.1|6.1|6.04|6.04|6.11|6.11|6.04|6.04|0
1655193600000|2022-06-14 08:00:00|6.01|6.01|6.13|6.13|6.21|6.21|6.01|6.01|0
1655197200000|2022-06-14 09:00:00|6.12|6.12|6.1|6.1|6.15|6.15|6.1|6.1|0
1655200800000|2022-06-14 10:00:00|6.15|6.15|6.04|6.04|6.15|6.15|6.03|6.03|0
1655204400000|2022-06-14 11:00:00|6.08|6.08|5.94|5.94|6.09|6.09|5.91|5.91|0
1655208000000|2022-06-14 12:00:00|5.95|5.95|6.02|6.02|6.05|6.05|5.94|5.94|0
1655211600000|2022-06-14 13:00:00|6|6|6.17|6.17|6.17|6.17|5.93|5.93|0
1655215200000|2022-06-14 14:00:00|6.19|6.19|6.12|6.12|6.25|6.25|5.98|5.98|0
1655218800000|2022-06-14 15:00:00|6.11|6.11|6.21|6.21|6.23|6.23|6.09|6.09|0
1655222400000|2022-06-14 16:00:00|6.2|6.2|6.12|6.12|6.23|6.23|6.05|6.05|0
1655226000000|2022-06-14 17:00:00|6.11|6.11|6.08|6.08|6.19|6.19|6.06|6.06|0
1655229600000|2022-06-14 18:00:00|6.09|6.09|6.07|6.07|6.13|6.13|6.07|6.07|0
1655233200000|2022-06-14 19:00:00|6.06|6.06|6.04|6.04|6.06|6.06|5.96|5.96|0
1655236800000|2022-06-14 20:00:00|6.05|6.05|6.04|6.04|6.06|6.06|6|6|0
1655240400000|2022-06-14 21:00:00|6.03|6.03|6.03|6.03|6.06|6.06|6|6|0
1655244000000|2022-06-14 22:00:00|6.01|6.01|6.02|6.02|6.03|6.03|5.98|5.98|0
1655247600000|2022-06-14 23:00:00|6.03|6.03|6.06|6.06|6.07|6.07|5.98|5.98|0
1655280000000|2022-06-15 08:00:00|5.94|5.94|5.89|5.89|5.99|5.99|5.89|5.89|0
1655283600000|2022-06-15 09:00:00|5.9|5.9|5.89|5.89|5.9|5.9|5.86|5.86|0
1655287200000|2022-06-15 10:00:00|5.9|5.9|5.9|5.9|5.92|5.92|5.87|5.87|0
1655290800000|2022-06-15 11:00:00|5.89|5.89|5.89|5.89|5.91|5.91|5.72|5.72|0
1655294400000|2022-06-15 12:00:00|5.91|5.91|5.89|5.89|5.98|5.98|5.86|5.86|0
1655298000000|2022-06-15 13:00:00|5.9|5.9|5.92|5.92|6|6|5.77|5.77|0
1655301600000|2022-06-15 14:00:00|5.91|5.91|5.81|5.81|5.95|5.95|5.74|5.74|0
1655305200000|2022-06-15 15:00:00|5.8|5.8|5.93|5.93|5.93|5.93|5.8|5.8|0
1655308800000|2022-06-15 16:00:00|5.92|5.92|5.9|5.9|5.95|5.95|5.87|5.87|0
1655312400000|2022-06-15 17:00:00|5.89|5.89|5.93|5.93|5.94|5.94|5.89|5.89|0
1655316000000|2022-06-15 18:00:00|5.92|5.92|5.91|5.91|6.03|6.03|5.76|5.76|0
1655319600000|2022-06-15 19:00:00|5.92|5.92|5.89|5.89|5.98|5.98|5.86|5.86|0
1655323200000|2022-06-15 20:00:00|5.9|5.9|5.9|5.9|5.91|5.91|5.86|5.86|0
1655326800000|2022-06-15 21:00:00|5.91|5.91|5.92|5.92|5.92|5.92|5.91|5.91|0
1655330400000|2022-06-15 22:00:00|5.91|5.91|5.98|5.98|5.99|5.99|5.89|5.89|0
1655334000000|2022-06-15 23:00:00|5.97|5.97|6.03|6.03|6.03|6.03|5.93|5.93|0
1655366400000|2022-06-16 08:00:00|5.87|5.87|5.77|5.77|5.88|5.88|5.75|5.75|0
1655370000000|2022-06-16 09:00:00|5.76|5.76|5.72|5.72|5.77|5.77|5.61|5.61|0
1655373600000|2022-06-16 10:00:00|5.76|5.76|5.67|5.67|5.76|5.76|5.67|5.67|0
1655377200000|2022-06-16 11:00:00|5.69|5.69|5.73|5.73|5.82|5.82|5.69|5.69|0
1655380800000|2022-06-16 12:00:00|5.72|5.72|5.78|5.78|5.82|5.82|5.72|5.72|0
1655384400000|2022-06-16 13:00:00|5.77|5.77|5.73|5.73|5.96|5.96|5.73|5.73|0
1655388000000|2022-06-16 14:00:00|5.71|5.71|5.73|5.73|5.77|5.77|5.69|5.69|0
1655391600000|2022-06-16 15:00:00|5.72|5.72|5.85|5.85|5.92|5.92|5.72|5.72|0
1655395200000|2022-06-16 16:00:00|5.86|5.86|5.85|5.85|5.88|5.88|5.79|5.79|0
1655398800000|2022-06-16 17:00:00|5.84|5.84|5.79|5.79|5.87|5.87|5.78|5.78|0
1655402400000|2022-06-16 18:00:00|5.8|5.8|5.77|5.77|5.82|5.82|5.73|5.73|0
1655406000000|2022-06-16 19:00:00|5.78|5.78|5.75|5.75|5.81|5.81|5.72|5.72|0
1655409600000|2022-06-16 20:00:00|5.76|5.76|5.76|5.76|5.81|5.81|5.72|5.72|0
1655413200000|2022-06-16 21:00:00|5.77|5.77|5.77|5.77|5.77|5.77|5.76|5.76|0
1655416800000|2022-06-16 22:00:00|5.78|5.78|5.79|5.79|5.8|5.8|5.77|5.77|0
1655420400000|2022-06-16 23:00:00|5.78|5.78|5.72|5.72|5.8|5.8|5.72|5.72|0
1655452800000|2022-06-17 08:00:00|5.59|5.59|5.83|5.83|5.87|5.87|5.59|5.59|0
1655456400000|2022-06-17 09:00:00|5.82|5.82|5.77|5.77|5.86|5.86|5.77|5.77|0
1655460000000|2022-06-17 10:00:00|5.78|5.78|5.76|5.76|5.79|5.79|5.75|5.75|0
1655463600000|2022-06-17 11:00:00|5.77|5.77|5.74|5.74|5.79|5.79|5.72|5.72|0
1655467200000|2022-06-17 12:00:00|5.75|5.75|5.74|5.74|5.77|5.77|5.73|5.73|0
1655470800000|2022-06-17 13:00:00|5.73|5.73|5.93|5.93|5.96|5.96|5.7|5.7|0
1655474400000|2022-06-17 14:00:00|5.94|5.94|5.86|5.86|5.94|5.94|5.81|5.81|0
1655478000000|2022-06-17 15:00:00|5.85|5.85|5.89|5.89|5.92|5.92|5.82|5.82|0
1655481600000|2022-06-17 16:00:00|5.88|5.88|5.9|5.9|5.94|5.94|5.85|5.85|0
1655485200000|2022-06-17 17:00:00|5.91|5.91|5.98|5.98|6.02|6.02|5.9|5.9|0
1655488800000|2022-06-17 18:00:00|5.99|5.99|5.99|5.99|6.03|6.03|5.98|5.98|0
1655492400000|2022-06-17 19:00:00|5.98|5.98|6.01|6.01|6.03|6.03|5.91|5.91|0
1655496000000|2022-06-17 20:00:00|6|6|6.03|6.03|6.03|6.03|5.95|5.95|0
1655798400000|2022-06-21 08:00:00|6.06|6.06|6.08|6.08|6.14|6.14|6.05|6.05|0
1655802000000|2022-06-21 09:00:00|6.09|6.09|6.09|6.09|6.13|6.13|6.08|6.08|0
1655805600000|2022-06-21 10:00:00|6.13|6.13|6.12|6.12|6.13|6.13|6.08|6.08|0
1655809200000|2022-06-21 11:00:00|6.09|6.09|6.13|6.13|6.18|6.18|6.09|6.09|0
1655812800000|2022-06-21 12:00:00|6.14|6.14|6.16|6.16|6.18|6.18|6.13|6.13|0
1655816400000|2022-06-21 13:00:00|6.18|6.18|6.61|6.61|6.61|6.61|6.14|6.14|0
1655820000000|2022-06-21 14:00:00|6.6|6.6|6.58|6.58|6.7|6.7|6.48|6.48|0
1655823600000|2022-06-21 15:00:00|6.56|6.56|6.44|6.44|6.56|6.56|6.43|6.43|0
1655827200000|2022-06-21 16:00:00|6.45|6.45|6.5|6.5|6.52|6.52|6.44|6.44|0
1655830800000|2022-06-21 17:00:00|6.51|6.51|6.43|6.43|6.53|6.53|6.43|6.43|0
1655834400000|2022-06-21 18:00:00|6.42|6.42|6.38|6.38|6.43|6.43|6.38|6.38|0
1655838000000|2022-06-21 19:00:00|6.39|6.39|6.3|6.3|6.41|6.41|6.3|6.3|0
1655841600000|2022-06-21 20:00:00|6.31|6.31|6.31|6.31|6.36|6.36|6.28|6.28|0
1655845200000|2022-06-21 21:00:00|6.34|6.34|6.35|6.35|6.35|6.35|6.33|6.33|0
1655848800000|2022-06-21 22:00:00|6.33|6.33|6.33|6.33|6.35|6.35|6.32|6.32|0
1655852400000|2022-06-21 23:00:00|6.32|6.32|6.33|6.33|6.34|6.34|6.28|6.28|0
1655884800000|2022-06-22 08:00:00|6.24|6.24|6.13|6.13|6.24|6.24|6.11|6.11|0
1655888400000|2022-06-22 09:00:00|6.12|6.12|6.13|6.13|6.17|6.17|6.12|6.12|0
1655892000000|2022-06-22 10:00:00|6.15|6.15|6.13|6.13|6.15|6.15|6.13|6.13|0
1655895600000|2022-06-22 11:00:00|6.15|6.15|6.14|6.14|6.27|6.27|6.07|6.07|0
1655899200000|2022-06-22 12:00:00|6.15|6.15|6.1|6.1|6.16|6.16|6.09|6.09|0
1655902800000|2022-06-22 13:00:00|6.11|6.11|6.3|6.3|6.33|6.33|6.08|6.08|0
1655906400000|2022-06-22 14:00:00|6.29|6.29|6.3|6.3|6.35|6.35|6.24|6.24|0
1655910000000|2022-06-22 15:00:00|6.29|6.29|6.23|6.23|6.33|6.33|6.23|6.23|0
1655913600000|2022-06-22 16:00:00|6.24|6.24|6.35|6.35|6.35|6.35|6.22|6.22|0
1655917200000|2022-06-22 17:00:00|6.36|6.36|6.41|6.41|6.41|6.41|6.33|6.33|0
1655920800000|2022-06-22 18:00:00|6.42|6.42|6.38|6.38|6.46|6.46|6.37|6.37|0
1655924400000|2022-06-22 19:00:00|6.37|6.37|6.26|6.26|6.38|6.38|6.23|6.23|0
1655928000000|2022-06-22 20:00:00|6.25|6.25|6.26|6.26|6.3|6.3|6.24|6.24|0
1655931600000|2022-06-22 21:00:00|6.27|6.27|6.3|6.3|6.3|6.3|6.24|6.24|0
1655935200000|2022-06-22 22:00:00|6.23|6.23|6.26|6.26|6.3|6.3|6.22|6.22|0
1655938800000|2022-06-22 23:00:00|6.23|6.23|6.21|6.21|6.26|6.26|6.14|6.14|0
1655971200000|2022-06-23 08:00:00|6.18|6.18|6.26|6.26|6.29|6.29|6.18|6.18|0
1655974800000|2022-06-23 09:00:00|6.28|6.28|6.28|6.28|6.29|6.29|6.28|6.28|0
1655978400000|2022-06-23 10:00:00|6.29|6.29|6.38|6.38|6.38|6.38|6.28|6.28|0
1655982000000|2022-06-23 11:00:00|6.33|6.33|6.52|6.52|6.52|6.52|6.26|6.26|0
1655985600000|2022-06-23 12:00:00|6.48|6.48|6.48|6.48|6.62|6.62|6.42|6.42|0
1655989200000|2022-06-23 13:00:00|6.46|6.46|6.58|6.58|6.74|6.74|6.42|6.42|0
1655992800000|2022-06-23 14:00:00|6.59|6.59|6.71|6.71|6.74|6.74|6.59|6.59|0
1655996400000|2022-06-23 15:00:00|6.7|6.7|6.66|6.66|6.72|6.72|6.64|6.64|0
1656000000000|2022-06-23 16:00:00|6.65|6.65|6.4|6.4|6.65|6.65|6.39|6.39|0
1656003600000|2022-06-23 17:00:00|6.41|6.41|6.43|6.43|6.43|6.43|6.36|6.36|0
1656007200000|2022-06-23 18:00:00|6.44|6.44|6.54|6.54|6.54|6.54|6.42|6.42|0
1656010800000|2022-06-23 19:00:00|6.53|6.53|6.66|6.66|6.69|6.69|6.52|6.52|0
1656014400000|2022-06-23 20:00:00|6.65|6.65|6.6|6.6|6.68|6.68|6.59|6.59|0
1656018000000|2022-06-23 21:00:00|6.61|6.61|6.6|6.6|6.61|6.61|6.6|6.6|0
1656021600000|2022-06-23 22:00:00|6.62|6.62|6.62|6.62|6.64|6.64|6.56|6.56|0
1656025200000|2022-06-23 23:00:00|6.61|6.61|6.64|6.64|6.64|6.64|6.56|6.56|0
1656057600000|2022-06-24 08:00:00|6.67|6.67|6.75|6.75|6.77|6.77|6.67|6.67|0
1656061200000|2022-06-24 09:00:00|6.73|6.73|6.74|6.74|6.74|6.74|6.73|6.73|0
1656064800000|2022-06-24 10:00:00|6.75|6.75|6.73|6.73|6.77|6.77|6.73|6.73|0
1656068400000|2022-06-24 11:00:00|6.71|6.71|6.79|6.79|6.89|6.89|6.67|6.67|0
1656072000000|2022-06-24 12:00:00|6.77|6.77|6.78|6.78|6.84|6.84|6.74|6.74|0
1656075600000|2022-06-24 13:00:00|6.8|6.8|6.8|6.8|7|7|6.74|6.74|0
1656079200000|2022-06-24 14:00:00|6.81|6.81|6.61|6.61|6.94|6.94|6.57|6.57|0
1656082800000|2022-06-24 15:00:00|6.62|6.62|6.59|6.59|6.69|6.69|6.55|6.55|0
1656086400000|2022-06-24 16:00:00|6.6|6.6|6.71|6.71|6.73|6.73|6.6|6.6|0
1656090000000|2022-06-24 17:00:00|6.7|6.7|6.71|6.71|6.74|6.74|6.69|6.69|0
1656093600000|2022-06-24 18:00:00|6.72|6.72|6.75|6.75|6.81|6.81|6.69|6.69|0
1656097200000|2022-06-24 19:00:00|6.74|6.74|6.69|6.69|6.75|6.75|6.59|6.59|0
1656100800000|2022-06-24 20:00:00|6.7|6.7|6.68|6.68|6.71|6.71|6.65|6.65|0
1656316800000|2022-06-27 08:00:00|6.72|6.72|6.96|6.96|7.02|7.02|6.71|6.71|0
1656320400000|2022-06-27 09:00:00|6.98|6.98|6.97|6.97|7.01|7.01|6.94|6.94|0
1656324000000|2022-06-27 10:00:00|6.95|6.95|6.93|6.93|6.97|6.97|6.9|6.9|0
1656327600000|2022-06-27 11:00:00|6.89|6.89|6.84|6.84|6.89|6.89|6.81|6.81|0
1656331200000|2022-06-27 12:00:00|6.85|6.85|6.84|6.84|6.89|6.89|6.79|6.79|0
1656334800000|2022-06-27 13:00:00|6.85|6.85|6.78|6.78|6.89|6.89|6.54|6.54|0
1656338400000|2022-06-27 14:00:00|6.77|6.77|6.87|6.87|6.89|6.89|6.58|6.58|0
1656342000000|2022-06-27 15:00:00|6.88|6.88|6.92|6.92|6.99|6.99|6.83|6.83|0
1656345600000|2022-06-27 16:00:00|6.91|6.91|6.94|6.94|6.95|6.95|6.84|6.84|0
1656349200000|2022-06-27 17:00:00|6.95|6.95|7|7|7.02|7.02|6.93|6.93|0
1656352800000|2022-06-27 18:00:00|7.01|7.01|7.49|7.49|7.49|7.49|6.99|6.99|0
1656356400000|2022-06-27 19:00:00|7.7|7.7|7.62|7.62|7.99|7.99|7.47|7.47|0
1656360000000|2022-06-27 20:00:00|7.61|7.61|7.3|7.3|7.63|7.63|7.1|7.1|0
1656363600000|2022-06-27 21:00:00|7.31|7.31|7.25|7.25|7.31|7.31|7.06|7.06|0
1656367200000|2022-06-27 22:00:00|7.23|7.23|7.25|7.25|7.27|7.27|7.19|7.19|0
1656370800000|2022-06-27 23:00:00|7.27|7.27|7.24|7.24|7.27|7.27|7.21|7.21|0
1656403200000|2022-06-28 08:00:00|7.25|7.25|7.34|7.34|7.42|7.42|7.18|7.18|0
1656406800000|2022-06-28 09:00:00|7.35|7.35|7.36|7.36|7.38|7.38|7.33|7.33|0
1656410400000|2022-06-28 10:00:00|7.37|7.37|7.4|7.4|7.41|7.41|7.32|7.32|0
1656414000000|2022-06-28 11:00:00|7.34|7.34|7.38|7.38|7.4|7.4|7.32|7.32|0
1656417600000|2022-06-28 12:00:00|7.37|7.37|7.45|7.45|7.48|7.48|7.28|7.28|0
1656421200000|2022-06-28 13:00:00|7.46|7.46|7.65|7.65|7.76|7.76|7.39|7.39|0
1656424800000|2022-06-28 14:00:00|7.66|7.66|7.51|7.51|7.74|7.74|7.45|7.45|0
1656428400000|2022-06-28 15:00:00|7.52|7.52|7.46|7.46|7.64|7.64|7.39|7.39|0
1656432000000|2022-06-28 16:00:00|7.45|7.45|7.57|7.57|7.64|7.64|7.45|7.45|0
1656435600000|2022-06-28 17:00:00|7.56|7.56|7.48|7.48|7.58|7.58|7.47|7.47|0
1656439200000|2022-06-28 18:00:00|7.47|7.47|7.4|7.4|7.5|7.5|7.34|7.34|0
1656442800000|2022-06-28 19:00:00|7.41|7.41|7.4|7.4|7.51|7.51|7.37|7.37|0
1656446400000|2022-06-28 20:00:00|7.38|7.38|7.45|7.45|7.45|7.45|7.37|7.37|0
1656450000000|2022-06-28 21:00:00|7.38|7.38|7.4|7.4|7.42|7.42|7.38|7.38|0
1656453600000|2022-06-28 22:00:00|7.39|7.39|7.4|7.4|7.42|7.42|7.35|7.35|0
1656457200000|2022-06-28 23:00:00|7.42|7.42|7.43|7.43|7.44|7.44|7.36|7.36|0
1656489600000|2022-06-29 08:00:00|7.4|7.4|7.6|7.6|7.86|7.86|7.4|7.4|0
1656493200000|2022-06-29 09:00:00|7.55|7.55|7.33|7.33|7.61|7.61|7.33|7.33|0
1656496800000|2022-06-29 10:00:00|7.35|7.35|7.43|7.43|7.51|7.51|7.34|7.34|0
1656500400000|2022-06-29 11:00:00|7.4|7.4|7.4|7.4|7.43|7.43|7.33|7.33|0
1656504000000|2022-06-29 12:00:00|7.42|7.42|7.33|7.33|7.43|7.43|7.31|7.31|0
1656507600000|2022-06-29 13:00:00|7.31|7.31|7.27|7.27|7.42|7.42|7.05|7.05|0
1656511200000|2022-06-29 14:00:00|7.26|7.26|7.25|7.25|7.36|7.36|7.21|7.21|0
1656514800000|2022-06-29 15:00:00|7.24|7.24|7.28|7.28|7.31|7.31|7.19|7.19|0
1656518400000|2022-06-29 16:00:00|7.29|7.29|7.17|7.17|7.29|7.29|7.13|7.13|0
1656522000000|2022-06-29 17:00:00|7.18|7.18|7.15|7.15|7.2|7.2|7.11|7.11|0
1656525600000|2022-06-29 18:00:00|7.14|7.14|7.07|7.07|7.2|7.2|7.06|7.06|0
1656529200000|2022-06-29 19:00:00|7.08|7.08|7.07|7.07|7.14|7.14|7.06|7.06|0
1656532800000|2022-06-29 20:00:00|7.08|7.08|7.07|7.07|7.1|7.1|7.07|7.07|0
1656536400000|2022-06-29 21:00:00|7.08|7.08|7.1|7.1|7.1|7.1|7.06|7.06|0
1656540000000|2022-06-29 22:00:00|7.09|7.09|7.09|7.09|7.09|7.09|7.05|7.05|0
1656543600000|2022-06-29 23:00:00|7.08|7.08|7.08|7.08|7.09|7.09|7.05|7.05|0
1656576000000|2022-06-30 08:00:00|7.06|7.06|6.94|6.94|7.11|7.11|6.94|6.94|0
1656579600000|2022-06-30 09:00:00|7|7|6.96|6.96|7.02|7.02|6.89|6.89|0
1656583200000|2022-06-30 10:00:00|6.94|6.94|6.95|6.95|6.97|6.97|6.93|6.93|0
1656586800000|2022-06-30 11:00:00|6.96|6.96|6.99|6.99|7.07|7.07|6.94|6.94|0
1656590400000|2022-06-30 12:00:00|6.96|6.96|6.99|6.99|7.03|7.03|6.91|6.91|0
1656594000000|2022-06-30 13:00:00|6.98|6.98|6.76|6.76|7.1|7.1|6.75|6.75|0
1656597600000|2022-06-30 14:00:00|6.75|6.75|6.94|6.94|6.97|6.97|6.74|6.74|0
1656601200000|2022-06-30 15:00:00|6.93|6.93|7.03|7.03|7.07|7.07|6.89|6.89|0
1656604800000|2022-06-30 16:00:00|7.04|7.04|6.97|6.97|7.05|7.05|6.93|6.93|0
1656608400000|2022-06-30 17:00:00|6.98|6.98|6.94|6.94|7|7|6.89|6.89|0
1656612000000|2022-06-30 18:00:00|6.93|6.93|6.8|6.8|6.94|6.94|6.77|6.77|0
1656615600000|2022-06-30 19:00:00|6.81|6.81|6.87|6.87|6.89|6.89|6.78|6.78|0
1656619200000|2022-06-30 20:00:00|6.85|6.85|6.84|6.84|6.87|6.87|6.84|6.84|0
1656622800000|2022-06-30 21:00:00|6.86|6.86|6.85|6.85|6.86|6.86|6.82|6.82|0
1656626400000|2022-06-30 22:00:00|6.84|6.84|6.79|6.79|6.89|6.89|6.69|6.69|0
1656630000000|2022-06-30 23:00:00|6.8|6.8|6.92|6.92|6.92|6.92|6.8|6.8|0
1656662400000|2022-07-01 08:00:00|6.96|6.96|6.89|6.89|6.96|6.96|6.89|6.89|0
1656666000000|2022-07-01 09:00:00|6.93|6.93|6.93|6.93|6.93|6.93|6.89|6.89|0
1656669600000|2022-07-01 10:00:00|6.89|6.89|6.93|6.93|6.93|6.93|6.89|6.89|0
1656673200000|2022-07-01 11:00:00|6.9|6.9|6.86|6.86|6.9|6.9|6.86|6.86|0
1656676800000|2022-07-01 12:00:00|6.85|6.85|6.82|6.82|6.86|6.86|6.8|6.8|0
1656680400000|2022-07-01 13:00:00|6.83|6.83|6.92|6.92|7.01|7.01|6.71|6.71|0
1656684000000|2022-07-01 14:00:00|6.93|6.93|6.87|6.87|6.97|6.97|6.81|6.81|0
1656687600000|2022-07-01 15:00:00|6.86|6.86|6.79|6.79|6.92|6.92|6.74|6.74|0
1656691200000|2022-07-01 16:00:00|6.78|6.78|6.75|6.75|6.81|6.81|6.74|6.74|0
1656694800000|2022-07-01 17:00:00|6.76|6.76|6.78|6.78|6.8|6.8|6.74|6.74|0
1656698400000|2022-07-01 18:00:00|6.77|6.77|6.8|6.8|6.81|6.81|6.73|6.73|0
1656702000000|2022-07-01 19:00:00|6.81|6.81|6.84|6.84|6.84|6.84|6.76|6.76|0
1656705600000|2022-07-01 20:00:00|6.87|6.87|6.84|6.84|6.87|6.87|6.79|6.79|0
1657008000000|2022-07-05 08:00:00|6.97|6.97|6.82|6.82|6.97|6.97|6.82|6.82|0
1657011600000|2022-07-05 09:00:00|6.84|6.84|6.83|6.83|6.84|6.84|6.83|6.83|0
1657015200000|2022-07-05 10:00:00|6.8|6.8|6.81|6.81|6.81|6.81|6.8|6.8|0
1657018800000|2022-07-05 11:00:00|6.82|6.82|6.69|6.69|6.82|6.82|6.69|6.69|0
1657022400000|2022-07-05 12:00:00|6.73|6.73|6.7|6.7|6.74|6.74|6.7|6.7|0
1657026000000|2022-07-05 13:00:00|6.72|6.72|6.61|6.61|6.76|6.76|6.51|6.51|0
1657029600000|2022-07-05 14:00:00|6.6|6.6|6.86|6.86|6.9|6.9|6.56|6.56|0
1657033200000|2022-07-05 15:00:00|6.85|6.85|6.85|6.85|6.87|6.87|6.74|6.74|0
1657036800000|2022-07-05 16:00:00|6.86|6.86|6.82|6.82|6.93|6.93|6.79|6.79|0
1657040400000|2022-07-05 17:00:00|6.83|6.83|6.92|6.92|6.97|6.97|6.83|6.83|0
1657044000000|2022-07-05 18:00:00|6.93|6.93|6.94|6.94|7.01|7.01|6.89|6.89|0
1657047600000|2022-07-05 19:00:00|6.93|6.93|7.02|7.02|7.05|7.05|6.93|6.93|0
1657051200000|2022-07-05 20:00:00|7.04|7.04|7.02|7.02|7.04|7.04|6.99|6.99|0
1657054800000|2022-07-05 21:00:00|7.01|7.01|7.01|7.01|7.02|7.02|7|7|0
1657058400000|2022-07-05 22:00:00|6.99|6.99|7.05|7.05|7.05|7.05|6.99|6.99|0
1657062000000|2022-07-05 23:00:00|7.06|7.06|7.04|7.04|7.07|7.07|7.02|7.02|0
1657094400000|2022-07-06 08:00:00|7.08|7.08|7.05|7.05|7.14|7.14|7.05|7.05|0
1657098000000|2022-07-06 09:00:00|7.04|7.04|7.05|7.05|7.09|7.09|7.04|7.04|0
1657101600000|2022-07-06 10:00:00|7.06|7.06|7.05|7.05|7.08|7.08|7.05|7.05|0
1657105200000|2022-07-06 11:00:00|7.09|7.09|7.03|7.03|7.09|7.09|7|7|0
1657108800000|2022-07-06 12:00:00|7.04|7.04|7.07|7.07|7.07|7.07|6.99|6.99|0
1657112400000|2022-07-06 13:00:00|7.06|7.06|7.08|7.08|7.17|7.17|6.91|6.91|0
1657116000000|2022-07-06 14:00:00|7.09|7.09|7.3|7.3|7.35|7.35|7.03|7.03|0
1657119600000|2022-07-06 15:00:00|7.31|7.31|7.16|7.16|7.32|7.32|7.14|7.14|0
1657123200000|2022-07-06 16:00:00|7.17|7.17|7.25|7.25|7.25|7.25|7.15|7.15|0
1657126800000|2022-07-06 17:00:00|7.26|7.26|7.27|7.27|7.3|7.3|7.22|7.22|0
1657130400000|2022-07-06 18:00:00|7.26|7.26|7.29|7.29|7.35|7.35|7.24|7.24|0
1657134000000|2022-07-06 19:00:00|7.28|7.28|7.2|7.2|7.3|7.3|7.2|7.2|0
1657137600000|2022-07-06 20:00:00|7.22|7.22|7.23|7.23|7.25|7.25|7.22|7.22|0
1657141200000|2022-07-06 21:00:00|7.24|7.24|7.22|7.22|7.25|7.25|7.22|7.22|0
1657144800000|2022-07-06 22:00:00|7.23|7.23|7.2|7.2|7.24|7.24|7.2|7.2|0
1657148400000|2022-07-06 23:00:00|7.21|7.21|7.23|7.23|7.27|7.27|7.21|7.21|0
1657180800000|2022-07-07 08:00:00|7.2|7.2|7.35|7.35|7.35|7.35|7.2|7.2|0
1657184400000|2022-07-07 09:00:00|7.24|7.24|7.32|7.32|7.32|7.32|7.24|7.24|0
1657188000000|2022-07-07 10:00:00|7.33|7.33|7.3|7.3|7.35|7.35|7.25|7.25|0
1657191600000|2022-07-07 11:00:00|7.25|7.25|7.25|7.25|7.26|7.26|7.23|7.23|0
1657195200000|2022-07-07 12:00:00|7.24|7.24|7.26|7.26|7.26|7.26|7.24|7.24|0
1657198800000|2022-07-07 13:00:00|7.25|7.25|7.32|7.32|7.34|7.34|7.09|7.09|0
1657202400000|2022-07-07 14:00:00|7.31|7.31|7.24|7.24|7.31|7.31|7.17|7.17|0
1657206000000|2022-07-07 15:00:00|7.25|7.25|7.3|7.3|7.39|7.39|7.23|7.23|0
1657209600000|2022-07-07 16:00:00|7.31|7.31|7.42|7.42|7.43|7.43|7.27|7.27|0
1657213200000|2022-07-07 17:00:00|7.43|7.43|7.49|7.49|7.5|7.5|7.37|7.37|0
1657216800000|2022-07-07 18:00:00|7.48|7.48|7.51|7.51|7.54|7.54|7.48|7.48|0
1657220400000|2022-07-07 19:00:00|7.52|7.52|7.54|7.54|7.54|7.54|7.45|7.45|0
1657224000000|2022-07-07 20:00:00|7.55|7.55|7.49|7.49|7.55|7.55|7.45|7.45|0
1657227600000|2022-07-07 21:00:00|7.5|7.5|7.49|7.49|7.5|7.5|7.46|7.46|0
1657231200000|2022-07-07 22:00:00|7.48|7.48|7.48|7.48|7.51|7.51|7.47|7.47|0
1657234800000|2022-07-07 23:00:00|7.5|7.5|7.5|7.5|7.51|7.51|7.47|7.47|0
1657267200000|2022-07-08 08:00:00|7.53|7.53|7.49|7.49|7.53|7.53|7.43|7.43|0
1657270800000|2022-07-08 09:00:00|7.43|7.43|7.45|7.45|7.49|7.49|7.42|7.42|0
1657274400000|2022-07-08 10:00:00|7.49|7.49|7.45|7.45|7.53|7.53|7.45|7.45|0
1657278000000|2022-07-08 11:00:00|7.5|7.5|7.49|7.49|7.5|7.5|7.45|7.45|0
1657281600000|2022-07-08 12:00:00|7.5|7.5|7.4|7.4|7.5|7.5|7.37|7.37|0
1657285200000|2022-07-08 13:00:00|7.38|7.38|7.37|7.37|7.51|7.51|7.32|7.32|0
1657288800000|2022-07-08 14:00:00|7.36|7.36|7.71|7.71|7.71|7.71|7.35|7.35|0
1657292400000|2022-07-08 15:00:00|7.7|7.7|7.57|7.57|7.72|7.72|7.51|7.51|0
1657296000000|2022-07-08 16:00:00|7.55|7.55|7.46|7.46|7.57|7.57|7.41|7.41|0
1657299600000|2022-07-08 17:00:00|7.45|7.45|7.48|7.48|7.51|7.51|7.42|7.42|0
1657303200000|2022-07-08 18:00:00|7.49|7.49|7.59|7.59|7.59|7.59|7.47|7.47|0
1657306800000|2022-07-08 19:00:00|7.58|7.58|7.51|7.51|7.59|7.59|7.51|7.51|0
1657310400000|2022-07-08 20:00:00|7.52|7.52|7.5|7.5|7.53|7.53|7.45|7.45|0
1657526400000|2022-07-11 08:00:00|7.48|7.48|7.52|7.52|7.59|7.59|7.35|7.35|0
1657530000000|2022-07-11 09:00:00|7.5|7.5|7.43|7.43|7.5|7.5|7.43|7.43|0
1657533600000|2022-07-11 10:00:00|7.44|7.44|7.47|7.47|7.48|7.48|7.44|7.44|0
1657537200000|2022-07-11 11:00:00|7.45|7.45|7.43|7.43|7.45|7.45|7.42|7.42|0
1657540800000|2022-07-11 12:00:00|7.42|7.42|7.38|7.38|7.43|7.43|7.35|7.35|0
1657544400000|2022-07-11 13:00:00|7.37|7.37|7.1|7.1|7.46|7.46|7.09|7.09|0
1657548000000|2022-07-11 14:00:00|7.09|7.09|7.12|7.12|7.24|7.24|7.04|7.04|0
1657551600000|2022-07-11 15:00:00|7.11|7.11|7.09|7.09|7.23|7.23|7.09|7.09|0
1657555200000|2022-07-11 16:00:00|7.1|7.1|7.04|7.04|7.1|7.1|7|7|0
1657558800000|2022-07-11 17:00:00|7.03|7.03|7.07|7.07|7.08|7.08|7.03|7.03|0
1657562400000|2022-07-11 18:00:00|7.06|7.06|6.97|6.97|7.06|7.06|6.97|6.97|0
1657566000000|2022-07-11 19:00:00|6.96|6.96|6.98|6.98|6.99|6.99|6.93|6.93|0
1657569600000|2022-07-11 20:00:00|6.94|6.94|6.99|6.99|7.03|7.03|6.94|6.94|0
1657573200000|2022-07-11 21:00:00|7|7|6.99|6.99|7.01|7.01|6.99|6.99|0
1657576800000|2022-07-11 22:00:00|6.98|6.98|6.94|6.94|7.02|7.02|6.92|6.92|0
1657580400000|2022-07-11 23:00:00|6.98|6.98|6.99|6.99|6.99|6.99|6.94|6.94|0
1657612800000|2022-07-12 08:00:00|6.96|6.96|6.82|6.82|6.97|6.97|6.82|6.82|0
1657616400000|2022-07-12 09:00:00|6.95|6.95|6.94|6.94|6.96|6.96|6.9|6.9|0
1657620000000|2022-07-12 10:00:00|6.93|6.93|6.94|6.94|7.02|7.02|6.93|6.93|0
1657623600000|2022-07-12 11:00:00|6.99|6.99|6.96|6.96|6.99|6.99|6.88|6.88|0
1657627200000|2022-07-12 12:00:00|6.97|6.97|6.97|6.97|6.98|6.98|6.96|6.96|0
1657630800000|2022-07-12 13:00:00|6.98|6.98|6.88|6.88|7.1|7.1|6.88|6.88|0
1657634400000|2022-07-12 14:00:00|6.87|6.87|6.82|6.82|6.9|6.9|6.77|6.77|0
1657638000000|2022-07-12 15:00:00|6.83|6.83|6.97|6.97|6.98|6.98|6.83|6.83|0
1657641600000|2022-07-12 16:00:00|6.98|6.98|7.05|7.05|7.07|7.07|6.98|6.98|0
1657645200000|2022-07-12 17:00:00|7.06|7.06|7.08|7.08|7.12|7.12|7.04|7.04|0
1657648800000|2022-07-12 18:00:00|7.07|7.07|7.03|7.03|7.1|7.1|7.03|7.03|0
1657652400000|2022-07-12 19:00:00|7.02|7.02|7.02|7.02|7.04|7.04|6.95|6.95|0
1657656000000|2022-07-12 20:00:00|7.01|7.01|7.01|7.01|7.05|7.05|7|7|0
1657659600000|2022-07-12 21:00:00|7.03|7.03|7.04|7.04|7.08|7.08|7.02|7.02|0
1657663200000|2022-07-12 22:00:00|7.01|7.01|7.04|7.04|7.04|7.04|7.01|7.01|0
1657666800000|2022-07-12 23:00:00|7.02|7.02|7.06|7.06|7.07|7.07|7.01|7.01|0
1657699200000|2022-07-13 08:00:00|7.22|7.22|7.02|7.02|7.22|7.22|7|7|0
1657702800000|2022-07-13 09:00:00|7.08|7.08|7.03|7.03|7.08|7.08|7.02|7.02|0
1657706400000|2022-07-13 10:00:00|7.08|7.08|7.11|7.11|7.11|7.11|7.08|7.08|0
1657710000000|2022-07-13 11:00:00|7.09|7.09|6.96|6.96|7.09|7.09|6.94|6.94|0
1657713600000|2022-07-13 12:00:00|6.95|6.95|6.83|6.83|6.99|6.99|6.79|6.79|0
1657717200000|2022-07-13 13:00:00|6.84|6.84|6.88|6.88|6.95|6.95|6.76|6.76|0
1657720800000|2022-07-13 14:00:00|6.89|6.89|6.99|6.99|7.03|7.03|6.78|6.78|0
1657724400000|2022-07-13 15:00:00|6.98|6.98|6.98|6.98|7.06|7.06|6.95|6.95|0
1657728000000|2022-07-13 16:00:00|6.99|6.99|7.03|7.03|7.03|7.03|6.96|6.96|0
1657731600000|2022-07-13 17:00:00|7.02|7.02|7.07|7.07|7.08|7.08|7.02|7.02|0
1657735200000|2022-07-13 18:00:00|7.04|7.04|7.02|7.02|7.05|7.05|6.99|6.99|0
1657738800000|2022-07-13 19:00:00|7.03|7.03|6.97|6.97|7.03|7.03|6.97|6.97|0
1657742400000|2022-07-13 20:00:00|6.98|6.98|7.01|7.01|7.01|7.01|6.97|6.97|0
1657746000000|2022-07-13 21:00:00|6.99|6.99|7|7|7.01|7.01|6.99|6.99|0
1657749600000|2022-07-13 22:00:00|6.99|6.99|7|7|7|7|6.98|6.98|0
1657753200000|2022-07-13 23:00:00|6.99|6.99|6.99|6.99|7|7|6.98|6.98|0
1657785600000|2022-07-14 08:00:00|6.87|6.87|6.95|6.95|6.95|6.95|6.87|6.87|0
1657789200000|2022-07-14 09:00:00|6.92|6.92|6.91|6.91|6.92|6.92|6.91|6.91|0
1657792800000|2022-07-14 10:00:00|6.89|6.89|7|7|7|7|6.89|6.89|0
1657796400000|2022-07-14 11:00:00|6.96|6.96|6.89|6.89|6.97|6.97|6.87|6.87|0
1657800000000|2022-07-14 12:00:00|6.9|6.9|6.92|6.92|6.97|6.97|6.9|6.9|0
1657803600000|2022-07-14 13:00:00|6.93|6.93|6.82|6.82|6.98|6.98|6.8|6.8|0
1657807200000|2022-07-14 14:00:00|6.81|6.81|6.79|6.79|6.81|6.81|6.73|6.73|0
1657810800000|2022-07-14 15:00:00|6.8|6.8|6.88|6.88|6.89|6.89|6.79|6.79|0
1657814400000|2022-07-14 16:00:00|6.89|6.89|6.79|6.79|6.89|6.89|6.78|6.78|0
1657818000000|2022-07-14 17:00:00|6.78|6.78|6.79|6.79|6.82|6.82|6.74|6.74|0
1657821600000|2022-07-14 18:00:00|6.78|6.78|6.88|6.88|6.92|6.92|6.78|6.78|0
1657825200000|2022-07-14 19:00:00|6.89|6.89|6.88|6.88|6.92|6.92|6.85|6.85|0
1657828800000|2022-07-14 20:00:00|6.89|6.89|6.85|6.85|6.9|6.9|6.82|6.82|0
1657832400000|2022-07-14 21:00:00|6.84|6.84|6.87|6.87|6.87|6.87|6.84|6.84|0
1657836000000|2022-07-14 22:00:00|6.85|6.85|6.89|6.89|6.89|6.89|6.85|6.85|0
1657839600000|2022-07-14 23:00:00|6.88|6.88|6.92|6.92|6.92|6.92|6.88|6.88|0
1657872000000|2022-07-15 08:00:00|6.84|6.84|6.89|6.89|6.89|6.89|6.81|6.81|0
1657875600000|2022-07-15 09:00:00|6.95|6.95|6.95|6.95|6.95|6.95|6.89|6.89|0
1657879200000|2022-07-15 10:00:00|6.89|6.89|6.89|6.89|6.9|6.9|6.89|6.89|0
1657882800000|2022-07-15 11:00:00|6.9|6.9|6.88|6.88|6.93|6.93|6.86|6.86|0
1657886400000|2022-07-15 12:00:00|6.87|6.87|6.94|6.94|6.95|6.95|6.86|6.86|0
1657890000000|2022-07-15 13:00:00|6.95|6.95|6.84|6.84|6.99|6.99|6.79|6.79|0
1657893600000|2022-07-15 14:00:00|6.86|6.86|6.83|6.83|6.91|6.91|6.77|6.77|0
1657897200000|2022-07-15 15:00:00|6.84|6.84|6.89|6.89|6.89|6.89|6.8|6.8|0
1657900800000|2022-07-15 16:00:00|6.88|6.88|6.94|6.94|6.97|6.97|6.87|6.87|0
1657904400000|2022-07-15 17:00:00|6.95|6.95|6.99|6.99|7|7|6.92|6.92|0
1657908000000|2022-07-15 18:00:00|6.98|6.98|7|7|7.03|7.03|6.97|6.97|0
1657911600000|2022-07-15 19:00:00|6.99|6.99|7.03|7.03|7.03|7.03|6.97|6.97|0
1657915200000|2022-07-15 20:00:00|6.94|6.94|6.99|6.99|7.02|7.02|6.91|6.91|0
1658131200000|2022-07-18 08:00:00|7.01|7.01|7.16|7.16|7.17|7.17|6.99|6.99|0
1658134800000|2022-07-18 09:00:00|7.13|7.13|7.15|7.15|7.17|7.17|7.11|7.11|0
1658138400000|2022-07-18 10:00:00|7.17|7.17|7.18|7.18|7.2|7.2|7.15|7.15|0
1658142000000|2022-07-18 11:00:00|7.17|7.17|7.17|7.17|7.17|7.17|7.06|7.06|0
1658145600000|2022-07-18 12:00:00|7.18|7.18|7.16|7.16|7.19|7.19|7.12|7.12|0
1658149200000|2022-07-18 13:00:00|7.17|7.17|7.37|7.37|7.38|7.38|7.16|7.16|0
1658152800000|2022-07-18 14:00:00|7.36|7.36|7.22|7.22|7.37|7.37|7.18|7.18|0
1658156400000|2022-07-18 15:00:00|7.23|7.23|7.37|7.37|7.38|7.38|7.22|7.22|0
1658160000000|2022-07-18 16:00:00|7.38|7.38|7.33|7.33|7.39|7.39|7.33|7.33|0
1658163600000|2022-07-18 17:00:00|7.34|7.34|7.23|7.23|7.37|7.37|7.22|7.22|0
1658167200000|2022-07-18 18:00:00|7.22|7.22|7.17|7.17|7.25|7.25|7.16|7.16|0
1658170800000|2022-07-18 19:00:00|7.18|7.18|7.2|7.2|7.22|7.22|7.15|7.15|0
1658174400000|2022-07-18 20:00:00|7.21|7.21|7.21|7.21|7.24|7.24|7.19|7.19|0
1658178000000|2022-07-18 21:00:00|7.2|7.2|7.21|7.21|7.23|7.23|7.2|7.2|0
1658181600000|2022-07-18 22:00:00|7.22|7.22|7.23|7.23|7.23|7.23|7.2|7.2|0
1658185200000|2022-07-18 23:00:00|7.2|7.2|7.22|7.22|7.24|7.24|7.2|7.2|0
1658217600000|2022-07-19 08:00:00|7.23|7.23|7.23|7.23|7.41|7.41|7.15|7.15|0
1658224800000|2022-07-19 10:00:00|7.31|7.31|7.31|7.31|7.32|7.32|7.27|7.27|0
1658228400000|2022-07-19 11:00:00|7.26|7.26|7.27|7.27|7.31|7.31|7.25|7.25|0
1658232000000|2022-07-19 12:00:00|7.26|7.26|7.28|7.28|7.28|7.28|7.25|7.25|0
1658235600000|2022-07-19 13:00:00|7.26|7.26|7.43|7.43|7.44|7.44|7.26|7.26|0
1658239200000|2022-07-19 14:00:00|7.42|7.42|7.53|7.53|7.54|7.54|7.33|7.33|0
1658242800000|2022-07-19 15:00:00|7.51|7.51|7.47|7.47|7.57|7.57|7.47|7.47|0
1658246400000|2022-07-19 16:00:00|7.46|7.46|7.45|7.45|7.47|7.47|7.4|7.4|0
1658250000000|2022-07-19 17:00:00|7.46|7.46|7.54|7.54|7.54|7.54|7.41|7.41|0
1658253600000|2022-07-19 18:00:00|7.53|7.53|7.49|7.49|7.58|7.58|7.48|7.48|0
1658257200000|2022-07-19 19:00:00|7.5|7.5|7.55|7.55|7.55|7.55|7.47|7.47|0
1658260800000|2022-07-19 20:00:00|7.54|7.54|7.55|7.55|7.56|7.56|7.5|7.5|0
1658264400000|2022-07-19 21:00:00|7.54|7.54|7.55|7.55|7.56|7.56|7.52|7.52|0
1658268000000|2022-07-19 22:00:00|7.54|7.54|7.52|7.52|7.56|7.56|7.49|7.49|0
1658271600000|2022-07-19 23:00:00|7.55|7.55|7.51|7.51|7.55|7.55|7.49|7.49|0
1658304000000|2022-07-20 08:00:00|7.31|7.31|7.57|7.57|7.72|7.72|7.31|7.31|0
1658307600000|2022-07-20 09:00:00|7.6|7.6|7.55|7.55|7.6|7.6|7.55|7.55|0
1658311200000|2022-07-20 10:00:00|7.57|7.57|7.52|7.52|7.61|7.61|7.52|7.52|0
1658314800000|2022-07-20 11:00:00|7.53|7.53|7.51|7.51|7.57|7.57|7.5|7.5|0
1658318400000|2022-07-20 12:00:00|7.52|7.52|7.55|7.55|7.58|7.58|7.48|7.48|0
1658322000000|2022-07-20 13:00:00|7.54|7.54|7.55|7.55|7.65|7.65|7.5|7.5|0
1658325600000|2022-07-20 14:00:00|7.56|7.56|7.82|7.82|7.84|7.84|7.49|7.49|0
1658329200000|2022-07-20 15:00:00|7.83|7.83|7.84|7.84|7.89|7.89|7.75|7.75|0
1658332800000|2022-07-20 16:00:00|7.86|7.86|7.72|7.72|7.86|7.86|7.66|7.66|0
1658336400000|2022-07-20 17:00:00|7.73|7.73|7.73|7.73|7.8|7.8|7.64|7.64|0
1658340000000|2022-07-20 18:00:00|7.75|7.75|7.84|7.84|7.86|7.86|7.74|7.74|0
1658343600000|2022-07-20 19:00:00|7.83|7.83|7.86|7.86|7.87|7.87|7.82|7.82|0
1658347200000|2022-07-20 20:00:00|7.78|7.78|7.81|7.81|7.87|7.87|7.71|7.71|0
1658350800000|2022-07-20 21:00:00|7.85|7.85|7.86|7.86|7.86|7.86|7.81|7.81|0
1658354400000|2022-07-20 22:00:00|7.83|7.83|7.81|7.81|7.83|7.83|7.74|7.74|0
1658358000000|2022-07-20 23:00:00|7.8|7.8|7.79|7.79|7.82|7.82|7.76|7.76|0
1658390400000|2022-07-21 08:00:00|7.9|7.9|7.73|7.73|7.9|7.9|7.73|7.73|0
1658394000000|2022-07-21 09:00:00|7.76|7.76|7.86|7.86|7.88|7.88|7.73|7.73|0
1658397600000|2022-07-21 10:00:00|7.87|7.87|7.83|7.83|7.89|7.89|7.83|7.83|0
1658401200000|2022-07-21 11:00:00|7.85|7.85|7.81|7.81|7.85|7.85|7.77|7.77|0
1658404800000|2022-07-21 12:00:00|7.83|7.83|7.86|7.86|7.92|7.92|7.78|7.78|0
1658408400000|2022-07-21 13:00:00|7.88|7.88|7.89|7.89|7.93|7.93|7.77|7.77|0
1658412000000|2022-07-21 14:00:00|7.88|7.88|7.79|7.79|7.93|7.93|7.72|7.72|0
1658415600000|2022-07-21 15:00:00|7.8|7.8|7.8|7.8|7.82|7.82|7.74|7.74|0
1658419200000|2022-07-21 16:00:00|7.81|7.81|7.81|7.81|7.9|7.9|7.81|7.81|0
1658422800000|2022-07-21 17:00:00|7.82|7.82|7.73|7.73|7.82|7.82|7.7|7.7|0
1658426400000|2022-07-21 18:00:00|7.72|7.72|7.75|7.75|7.77|7.77|7.69|7.69|0
1658430000000|2022-07-21 19:00:00|7.76|7.76|7.86|7.86|7.86|7.86|7.74|7.74|0
1658433600000|2022-07-21 20:00:00|7.81|7.81|7.81|7.81|7.88|7.88|7.77|7.77|0
1658437200000|2022-07-21 21:00:00|7.77|7.77|7.85|7.85|7.86|7.86|7.77|7.77|0
1658440800000|2022-07-21 22:00:00|7.83|7.83|7.81|7.81|7.85|7.85|7.78|7.78|0
1658444400000|2022-07-21 23:00:00|7.78|7.78|7.78|7.78|7.81|7.81|7.78|7.78|0
1658476800000|2022-07-22 08:00:00|7.85|7.85|7.82|7.82|7.85|7.85|7.82|7.82|0
1658484000000|2022-07-22 10:00:00|7.83|7.83|7.81|7.81|7.86|7.86|7.81|7.81|0
1658487600000|2022-07-22 11:00:00|7.84|7.84|7.91|7.91|7.92|7.92|7.79|7.79|0
1658491200000|2022-07-22 12:00:00|7.9|7.9|7.94|7.94|8|8|7.9|7.9|0
1658494800000|2022-07-22 13:00:00|7.95|7.95|7.72|7.72|7.98|7.98|7.68|7.68|0
1658498400000|2022-07-22 14:00:00|7.73|7.73|7.74|7.74|7.81|7.81|7.67|7.67|0
1658502000000|2022-07-22 15:00:00|7.73|7.73|7.54|7.54|7.74|7.74|7.5|7.5|0
1658505600000|2022-07-22 16:00:00|7.55|7.55|7.56|7.56|7.58|7.58|7.48|7.48|0
1658509200000|2022-07-22 17:00:00|7.55|7.55|7.54|7.54|7.55|7.55|7.48|7.48|0
1658512800000|2022-07-22 18:00:00|7.53|7.53|7.56|7.56|7.57|7.57|7.51|7.51|0
1658516400000|2022-07-22 19:00:00|7.55|7.55|7.59|7.59|7.61|7.61|7.52|7.52|0
1658520000000|2022-07-22 20:00:00|7.6|7.6|7.59|7.59|7.6|7.6|7.56|7.56|0
1658736000000|2022-07-25 08:00:00|7.58|7.58|7.5|7.5|7.58|7.58|7.32|7.32|0
1658739600000|2022-07-25 09:00:00|7.55|7.55|7.59|7.59|7.61|7.61|7.55|7.55|0
1658743200000|2022-07-25 10:00:00|7.57|7.57|7.65|7.65|7.65|7.65|7.52|7.52|0
1658746800000|2022-07-25 11:00:00|7.58|7.58|7.59|7.59|7.59|7.59|7.55|7.55|0
1658750400000|2022-07-25 12:00:00|7.57|7.57|7.53|7.53|7.6|7.6|7.53|7.53|0
1658754000000|2022-07-25 13:00:00|7.54|7.54|7.41|7.41|7.57|7.57|7.3|7.3|0
1658757600000|2022-07-25 14:00:00|7.42|7.42|7.48|7.48|7.5|7.5|7.35|7.35|0
1658761200000|2022-07-25 15:00:00|7.47|7.47|7.51|7.51|7.52|7.52|7.43|7.43|0
1658764800000|2022-07-25 16:00:00|7.5|7.5|7.52|7.52|7.53|7.53|7.46|7.46|0
1658768400000|2022-07-25 17:00:00|7.53|7.53|7.47|7.47|7.53|7.53|7.46|7.46|0
1658772000000|2022-07-25 18:00:00|7.46|7.46|7.37|7.37|7.47|7.47|7.37|7.37|0
1658775600000|2022-07-25 19:00:00|7.36|7.36|7.43|7.43|7.44|7.44|7.34|7.34|0
1658779200000|2022-07-25 20:00:00|7.44|7.44|7.41|7.41|7.45|7.45|7.4|7.4|0
1658782800000|2022-07-25 21:00:00|7.4|7.4|7.42|7.42|7.42|7.42|7.4|7.4|0
1658786400000|2022-07-25 22:00:00|7.4|7.4|7.41|7.41|7.42|7.42|7.39|7.39|0
1658790000000|2022-07-25 23:00:00|7.4|7.4|7.41|7.41|7.41|7.41|7.37|7.37|0
1658822400000|2022-07-26 08:00:00|7.6|7.6|7.4|7.4|7.6|7.6|7.37|7.37|0
1658826000000|2022-07-26 09:00:00|7.41|7.41|7.44|7.44|7.44|7.44|7.4|7.4|0
1658829600000|2022-07-26 10:00:00|7.38|7.38|7.34|7.34|7.42|7.42|7.33|7.33|0
1658833200000|2022-07-26 11:00:00|7.38|7.38|7.37|7.37|7.41|7.41|7.35|7.35|0
1658836800000|2022-07-26 12:00:00|7.38|7.38|7.35|7.35|7.38|7.38|7.34|7.34|0
1658840400000|2022-07-26 13:00:00|7.34|7.34|7.16|7.16|7.35|7.35|7.15|7.15|0
1658844000000|2022-07-26 14:00:00|7.15|7.15|7.15|7.15|7.18|7.18|7.05|7.05|0
1658847600000|2022-07-26 15:00:00|7.16|7.16|7.1|7.1|7.17|7.17|7.08|7.08|0
1658851200000|2022-07-26 16:00:00|7.09|7.09|7.16|7.16|7.16|7.16|7.09|7.09|0
1658854800000|2022-07-26 17:00:00|7.15|7.15|7.1|7.1|7.17|7.17|7.08|7.08|0
1658858400000|2022-07-26 18:00:00|7.11|7.11|7.04|7.04|7.13|7.13|7.01|7.01|0
1658862000000|2022-07-26 19:00:00|7.03|7.03|7.05|7.05|7.07|7.07|7|7|0
1658865600000|2022-07-26 20:00:00|7.04|7.04|7.06|7.06|7.09|7.09|7.04|7.04|0
1658869200000|2022-07-26 21:00:00|7.05|7.05|7.09|7.09|7.09|7.09|7.02|7.02|0
1658872800000|2022-07-26 22:00:00|7.08|7.08|7.09|7.09|7.1|7.1|7.04|7.04|0
1658876400000|2022-07-26 23:00:00|7.1|7.1|7.12|7.12|7.12|7.12|7.08|7.08|0
1658908800000|2022-07-27 08:00:00|7.01|7.01|7.18|7.18|7.26|7.26|6.99|6.99|0
1658912400000|2022-07-27 09:00:00|7.13|7.13|7.26|7.26|7.26|7.26|7.13|7.13|0
1658916000000|2022-07-27 10:00:00|7.17|7.17|7.24|7.24|7.24|7.24|7.17|7.17|0
1658919600000|2022-07-27 11:00:00|7.14|7.14|7.15|7.15|7.21|7.21|7.13|7.13|0
1658923200000|2022-07-27 12:00:00|7.16|7.16|7.21|7.21|7.21|7.21|7.15|7.15|0
1658926800000|2022-07-27 13:00:00|7.22|7.22|7.2|7.2|7.29|7.29|7.09|7.09|0
1658930400000|2022-07-27 14:00:00|7.21|7.21|7.23|7.23|7.26|7.26|7.16|7.16|0
1658934000000|2022-07-27 15:00:00|7.24|7.24|7.27|7.27|7.28|7.28|7.22|7.22|0
1658937600000|2022-07-27 16:00:00|7.26|7.26|7.23|7.23|7.3|7.3|7.23|7.23|0
1658941200000|2022-07-27 17:00:00|7.22|7.22|7.25|7.25|7.26|7.26|7.21|7.21|0
1658944800000|2022-07-27 18:00:00|7.26|7.26|7.37|7.37|7.4|7.4|7.2|7.2|0
1658948400000|2022-07-27 19:00:00|7.38|7.38|7.45|7.45|7.46|7.46|7.36|7.36|0
1658952000000|2022-07-27 20:00:00|7.44|7.44|7.4|7.4|7.44|7.44|7.39|7.39|0
1658955600000|2022-07-27 21:00:00|7.41|7.41|7.42|7.42|7.42|7.42|7.41|7.41|0
1658959200000|2022-07-27 22:00:00|7.41|7.41|7.41|7.41|7.44|7.44|7.39|7.39|0
1658962800000|2022-07-27 23:00:00|7.43|7.43|7.39|7.39|7.43|7.43|7.35|7.35|0
1658995200000|2022-07-28 08:00:00|7.38|7.38|7.4|7.4|7.4|7.4|7.36|7.36|0
1658998800000|2022-07-28 09:00:00|7.31|7.31|7.31|7.31|7.31|7.31|7.31|7.31|0
1659002400000|2022-07-28 10:00:00|7.37|7.37|7.4|7.4|7.41|7.41|7.3|7.3|0
1659006000000|2022-07-28 11:00:00|7.39|7.39|7.42|7.42|7.42|7.42|7.38|7.38|0
1659009600000|2022-07-28 12:00:00|7.41|7.41|7.42|7.42|7.43|7.43|7.37|7.37|0
1659013200000|2022-07-28 13:00:00|7.4|7.4|7.4|7.4|7.66|7.66|7.37|7.37|0
1659016800000|2022-07-28 14:00:00|7.41|7.41|7.34|7.34|7.41|7.41|7.17|7.17|0
1659020400000|2022-07-28 15:00:00|7.35|7.35|7.47|7.47|7.49|7.49|7.33|7.33|0
1659024000000|2022-07-28 16:00:00|7.48|7.48|7.46|7.46|7.5|7.5|7.43|7.43|0
1659027600000|2022-07-28 17:00:00|7.45|7.45|7.53|7.53|7.55|7.55|7.44|7.44|0
1659031200000|2022-07-28 18:00:00|7.52|7.52|7.58|7.58|7.59|7.59|7.48|7.48|0
1659034800000|2022-07-28 19:00:00|7.59|7.59|7.6|7.6|7.63|7.63|7.56|7.56|0
1659038400000|2022-07-28 20:00:00|7.61|7.61|7.61|7.61|7.67|7.67|7.58|7.58|0
1659042000000|2022-07-28 21:00:00|7.63|7.63|7.65|7.65|7.68|7.68|7.61|7.61|0
1659045600000|2022-07-28 22:00:00|7.61|7.61|7.62|7.62|7.65|7.65|7.6|7.6|0
1659049200000|2022-07-28 23:00:00|7.6|7.6|7.65|7.65|7.65|7.65|7.6|7.6|0
1659081600000|2022-07-29 08:00:00|7.76|7.76|7.66|7.66|7.76|7.76|7.6|7.6|0
1659085200000|2022-07-29 09:00:00|7.67|7.67|7.61|7.61|7.67|7.67|7.61|7.61|0
1659088800000|2022-07-29 10:00:00|7.66|7.66|7.66|7.66|7.66|7.66|7.62|7.62|0
1659092400000|2022-07-29 11:00:00|7.64|7.64|7.64|7.64|7.65|7.65|7.6|7.6|0
1659096000000|2022-07-29 12:00:00|7.65|7.65|7.6|7.6|7.65|7.65|7.6|7.6|0
1659099600000|2022-07-29 13:00:00|7.59|7.59|7.6|7.6|7.61|7.61|7.45|7.45|0
1659103200000|2022-07-29 14:00:00|7.58|7.58|7.55|7.55|7.65|7.65|7.5|7.5|0
1659106800000|2022-07-29 15:00:00|7.54|7.54|7.51|7.51|7.57|7.57|7.5|7.5|0
1659110400000|2022-07-29 16:00:00|7.5|7.5|7.54|7.54|7.55|7.55|7.5|7.5|0
1659114000000|2022-07-29 17:00:00|7.55|7.55|7.53|7.53|7.55|7.55|7.52|7.52|0
1659117600000|2022-07-29 18:00:00|7.52|7.52|7.55|7.55|7.6|7.6|7.52|7.52|0
1659121200000|2022-07-29 19:00:00|7.56|7.56|7.56|7.56|7.62|7.62|7.55|7.55|0
1659124800000|2022-07-29 20:00:00|7.55|7.55|7.55|7.55|7.56|7.56|7.55|7.55|0
1659340800000|2022-08-01 08:00:00|7.56|7.56|7.55|7.55|7.72|7.72|7.54|7.54|0
1659344400000|2022-08-01 09:00:00|7.6|7.6|7.56|7.56|7.6|7.6|7.56|7.56|0
1659348000000|2022-08-01 10:00:00|7.57|7.57|7.56|7.56|7.57|7.57|7.56|7.56|0
1659351600000|2022-08-01 11:00:00|7.57|7.57|7.55|7.55|7.57|7.57|7.54|7.54|0
1659355200000|2022-08-01 12:00:00|7.54|7.54|7.51|7.51|7.55|7.55|7.51|7.51|0
1659358800000|2022-08-01 13:00:00|7.5|7.5|7.39|7.39|7.5|7.5|7.29|7.29|0
1659362400000|2022-08-01 14:00:00|7.37|7.37|7.5|7.5|7.5|7.5|7.35|7.35|0
1659366000000|2022-08-01 15:00:00|7.49|7.49|7.48|7.48|7.5|7.5|7.4|7.4|0
1659369600000|2022-08-01 16:00:00|7.47|7.47|7.47|7.47|7.48|7.48|7.41|7.41|0
1659373200000|2022-08-01 17:00:00|7.46|7.46|7.36|7.36|7.46|7.46|7.34|7.34|0
1659376800000|2022-08-01 18:00:00|7.35|7.35|7.46|7.46|7.48|7.48|7.35|7.35|0
1659380400000|2022-08-01 19:00:00|7.47|7.47|7.55|7.55|7.55|7.55|7.43|7.43|0
1659384000000|2022-08-01 20:00:00|7.48|7.48|7.51|7.51|7.53|7.53|7.48|7.48|0
1659387600000|2022-08-01 21:00:00|7.54|7.54|7.54|7.54|7.55|7.55|7.51|7.51|0
1659391200000|2022-08-01 22:00:00|7.56|7.56|7.55|7.55|7.56|7.56|7.52|7.52|0
1659394800000|2022-08-01 23:00:00|7.54|7.54|7.56|7.56|7.56|7.56|7.52|7.52|0
1659427200000|2022-08-02 08:00:00|7.78|7.78|7.49|7.49|7.78|7.78|7.48|7.48|0
1659430800000|2022-08-02 09:00:00|7.5|7.5|7.45|7.45|7.5|7.5|7.4|7.4|0
1659434400000|2022-08-02 10:00:00|7.43|7.43|7.43|7.43|7.48|7.48|7.42|7.42|0
1659438000000|2022-08-02 11:00:00|7.49|7.49|7.5|7.5|7.5|7.5|7.48|7.48|0
1659441600000|2022-08-02 12:00:00|7.49|7.49|7.45|7.45|7.5|7.5|7.45|7.45|0
1659445200000|2022-08-02 13:00:00|7.46|7.46|7.48|7.48|7.53|7.53|7.36|7.36|0
1659448800000|2022-08-02 14:00:00|7.49|7.49|7.55|7.55|7.58|7.58|7.43|7.43|0
1659452400000|2022-08-02 15:00:00|7.56|7.56|7.58|7.58|7.6|7.6|7.51|7.51|0
1659456000000|2022-08-02 16:00:00|7.59|7.59|7.71|7.71|7.73|7.73|7.58|7.58|0
1659459600000|2022-08-02 17:00:00|7.7|7.7|7.66|7.66|7.8|7.8|7.6|7.6|0
1659463200000|2022-08-02 18:00:00|7.65|7.65|7.67|7.67|7.73|7.73|7.64|7.64|0
1659466800000|2022-08-02 19:00:00|7.68|7.68|7.71|7.71|7.74|7.74|7.65|7.65|0
1659470400000|2022-08-02 20:00:00|7.72|7.72|7.5|7.5|7.8|7.8|7.34|7.34|0
1659474000000|2022-08-02 21:00:00|7.54|7.54|7.61|7.61|7.63|7.63|7.5|7.5|0
1659477600000|2022-08-02 22:00:00|7.62|7.62|7.68|7.68|7.68|7.68|7.61|7.61|0
1659481200000|2022-08-02 23:00:00|7.67|7.67|7.66|7.66|7.67|7.67|7.64|7.64|0
1659513600000|2022-08-03 08:00:00|7.65|7.65|7.7|7.7|7.74|7.74|7.53|7.53|0
1659517200000|2022-08-03 09:00:00|7.69|7.69|7.82|7.82|7.84|7.84|7.69|7.69|0
1659520800000|2022-08-03 10:00:00|7.85|7.85|7.76|7.76|7.85|7.85|7.7|7.7|0
1659524400000|2022-08-03 11:00:00|7.71|7.71|7.9|7.9|7.91|7.91|7.7|7.7|0
1659528000000|2022-08-03 12:00:00|7.94|7.94|7.83|7.83|8.01|8.01|7.79|7.79|0
1659531600000|2022-08-03 13:00:00|7.81|7.81|8.75|8.75|8.77|8.77|7.8|7.8|0
1659535200000|2022-08-03 14:00:00|8.76|8.76|8.63|8.63|8.98|8.98|8.59|8.59|0
1659538800000|2022-08-03 15:00:00|8.62|8.62|8.79|8.79|8.84|8.84|8.6|8.6|0
1659542400000|2022-08-03 16:00:00|8.78|8.78|8.7|8.7|8.83|8.83|8.59|8.59|0
1659546000000|2022-08-03 17:00:00|8.71|8.71|8.75|8.75|8.76|8.76|8.61|8.61|0
1659549600000|2022-08-03 18:00:00|8.74|8.74|8.63|8.63|8.77|8.77|8.6|8.6|0
1659553200000|2022-08-03 19:00:00|8.64|8.64|8.6|8.6|8.68|8.68|8.55|8.55|0
1659556800000|2022-08-03 20:00:00|8.61|8.61|8.52|8.52|8.69|8.69|8.45|8.45|0
1659560400000|2022-08-03 21:00:00|8.54|8.54|8.43|8.43|8.6|8.6|8.4|8.4|0
1659564000000|2022-08-03 22:00:00|8.42|8.42|8.42|8.42|8.43|8.43|8.35|8.35|0
1659567600000|2022-08-03 23:00:00|8.4|8.4|8.44|8.44|8.45|8.45|8.4|8.4|0
1659600000000|2022-08-04 08:00:00|8.36|8.36|8.5|8.5|8.62|8.62|8.35|8.35|0
1659603600000|2022-08-04 09:00:00|8.51|8.51|8.49|8.49|8.59|8.59|8.49|8.49|0
1659607200000|2022-08-04 10:00:00|8.52|8.52|8.46|8.46|8.57|8.57|8.43|8.43|0
1659610800000|2022-08-04 11:00:00|8.48|8.48|8.48|8.48|8.54|8.54|8.42|8.42|0
1659614400000|2022-08-04 12:00:00|8.5|8.5|8.58|8.58|8.59|8.59|8.49|8.49|0
1659618000000|2022-08-04 13:00:00|8.57|8.57|9.06|9.06|9.8|9.8|8.54|8.54|0
1659621600000|2022-08-04 14:00:00|9.04|9.04|8.81|8.81|9.13|9.13|8.57|8.57|0
1659625200000|2022-08-04 15:00:00|8.83|8.83|8.83|8.83|8.91|8.91|8.71|8.71|0
1659628800000|2022-08-04 16:00:00|8.82|8.82|9.11|9.11|9.11|9.11|8.81|8.81|0
1659632400000|2022-08-04 17:00:00|9.12|9.12|8.93|8.93|9.16|9.16|8.93|8.93|0
1659636000000|2022-08-04 18:00:00|8.94|8.94|9.04|9.04|9.06|9.06|8.88|8.88|0
1659639600000|2022-08-04 19:00:00|9.03|9.03|9.08|9.08|9.13|9.13|9|9|0
1659643200000|2022-08-04 20:00:00|9.09|9.09|9.04|9.04|9.09|9.09|9.03|9.03|0
1659646800000|2022-08-04 21:00:00|9.05|9.05|9.06|9.06|9.08|9.08|9.03|9.03|0
1659650400000|2022-08-04 22:00:00|9.03|9.03|9.06|9.06|9.07|9.07|9.03|9.03|0
1659654000000|2022-08-04 23:00:00|9.03|9.03|9.03|9.03|9.08|9.08|9.03|9.03|0
1659686400000|2022-08-05 08:00:00|8.82|8.82|8.94|8.94|9.07|9.07|8.82|8.82|0
1659690000000|2022-08-05 09:00:00|9.03|9.03|8.99|8.99|9.03|9.03|8.99|8.99|0
1659693600000|2022-08-05 10:00:00|8.96|8.96|8.96|8.96|9|9|8.93|8.93|0
1659697200000|2022-08-05 11:00:00|8.93|8.93|8.98|8.98|8.98|8.98|8.92|8.92|0
1659700800000|2022-08-05 12:00:00|8.99|8.99|8.8|8.8|9.1|9.1|8.74|8.74|0
1659704400000|2022-08-05 13:00:00|8.82|8.82|8.62|8.62|8.98|8.98|8.32|8.32|0
1659708000000|2022-08-05 14:00:00|8.64|8.64|8.74|8.74|8.87|8.87|8.6|8.6|0
1659711600000|2022-08-05 15:00:00|8.73|8.73|8.6|8.6|8.73|8.73|8.56|8.56|0
1659715200000|2022-08-05 16:00:00|8.59|8.59|8.63|8.63|8.65|8.65|8.57|8.57|0
1659718800000|2022-08-05 17:00:00|8.64|8.64|8.56|8.56|8.65|8.65|8.52|8.52|0
1659722400000|2022-08-05 18:00:00|8.55|8.55|8.59|8.59|8.6|8.6|8.47|8.47|0
1659726000000|2022-08-05 19:00:00|8.58|8.58|8.69|8.69|8.7|8.7|8.58|8.58|0
1659729600000|2022-08-05 20:00:00|8.67|8.67|8.66|8.66|8.68|8.68|8.63|8.63|0
1659945600000|2022-08-08 08:00:00|8.95|8.95|8.79|8.79|8.95|8.95|8.65|8.65|0
1659949200000|2022-08-08 09:00:00|8.67|8.67|8.77|8.77|8.8|8.8|8.67|8.67|0
1659952800000|2022-08-08 10:00:00|8.69|8.69|8.78|8.78|8.8|8.8|8.67|8.67|0
1659956400000|2022-08-08 11:00:00|8.69|8.69|8.77|8.77|8.77|8.77|8.67|8.67|0
1659960000000|2022-08-08 12:00:00|8.79|8.79|9.03|9.03|9.03|9.03|8.79|8.79|0
1659963600000|2022-08-08 13:00:00|9.02|9.02|8.93|8.93|9.02|9.02|8.61|8.61|0
1659967200000|2022-08-08 14:00:00|8.94|8.94|9.07|9.07|9.09|9.09|8.86|8.86|0
1659970800000|2022-08-08 15:00:00|9.08|9.08|8.89|8.89|9.11|9.11|8.76|8.76|0
1659974400000|2022-08-08 16:00:00|8.88|8.88|8.98|8.98|8.98|8.98|8.82|8.82|0
1659978000000|2022-08-08 17:00:00|8.97|8.97|8.93|8.93|8.98|8.98|8.89|8.89|0
1659981600000|2022-08-08 18:00:00|8.92|8.92|8.89|8.89|8.95|8.95|8.85|8.85|0
1659985200000|2022-08-08 19:00:00|8.9|8.9|8.93|8.93|8.95|8.95|8.88|8.88|0
1659988800000|2022-08-08 20:00:00|8.92|8.92|8.93|8.93|8.93|8.93|8.9|8.9|0
1659992400000|2022-08-08 21:00:00|8.9|8.9|8.93|8.93|8.93|8.93|8.9|8.9|0
1659996000000|2022-08-08 22:00:00|8.92|8.92|8.91|8.91|8.93|8.93|8.9|8.9|0
1659999600000|2022-08-08 23:00:00|8.9|8.9|8.92|8.92|8.92|8.92|8.89|8.89|0
1660032000000|2022-08-09 08:00:00|8.95|8.95|9.12|9.12|9.13|9.13|8.92|8.92|0
1660035600000|2022-08-09 09:00:00|9.07|9.07|8.98|8.98|9.07|9.07|8.94|8.94|0
1660039200000|2022-08-09 10:00:00|8.97|8.97|8.9|8.9|8.97|8.97|8.86|8.86|0
1660042800000|2022-08-09 11:00:00|8.89|8.89|8.86|8.86|9|9|8.86|8.86|0
1660046400000|2022-08-09 12:00:00|8.85|8.85|8.92|8.92|8.95|8.95|8.85|8.85|0
1660050000000|2022-08-09 13:00:00|8.91|8.91|8.64|8.64|8.92|8.92|8.58|8.58|0
1660053600000|2022-08-09 14:00:00|8.65|8.65|8.46|8.46|8.65|8.65|8.43|8.43|0
1660057200000|2022-08-09 15:00:00|8.45|8.45|8.4|8.4|8.49|8.49|8.39|8.39|0
1660060800000|2022-08-09 16:00:00|8.41|8.41|8.43|8.43|8.44|8.44|8.37|8.37|0
1660064400000|2022-08-09 17:00:00|8.44|8.44|8.43|8.43|8.47|8.47|8.38|8.38|0
1660068000000|2022-08-09 18:00:00|8.44|8.44|8.44|8.44|8.46|8.46|8.41|8.41|0
1660071600000|2022-08-09 19:00:00|8.45|8.45|8.44|8.44|8.47|8.47|8.41|8.41|0
1660075200000|2022-08-09 20:00:00|8.48|8.48|8.44|8.44|8.52|8.52|8.38|8.38|0
1660078800000|2022-08-09 21:00:00|8.47|8.47|8.45|8.45|8.47|8.47|8.42|8.42|0
1660082400000|2022-08-09 22:00:00|8.47|8.47|8.47|8.47|8.48|8.48|8.42|8.42|0
1660086000000|2022-08-09 23:00:00|8.45|8.45|8.44|8.44|8.47|8.47|8.44|8.44|0
1660118400000|2022-08-10 08:00:00|8.36|8.36|8.44|8.44|8.45|8.45|8.18|8.18|0
1660122000000|2022-08-10 09:00:00|8.43|8.43|8.43|8.43|8.43|8.43|8.43|8.43|0
1660125600000|2022-08-10 10:00:00|8.44|8.44|8.44|8.44|8.44|8.44|8.36|8.36|0
1660129200000|2022-08-10 11:00:00|8.4|8.4|8.42|8.42|8.47|8.47|8.4|8.4|0
1660132800000|2022-08-10 12:00:00|8.44|8.44|8.75|8.75|8.82|8.82|8.41|8.41|0
1660136400000|2022-08-10 13:00:00|8.74|8.74|8.73|8.73|8.81|8.81|8.55|8.55|0
1660140000000|2022-08-10 14:00:00|8.74|8.74|8.69|8.69|8.82|8.82|8.5|8.5|0
1660143600000|2022-08-10 15:00:00|8.7|8.7|8.66|8.66|8.77|8.77|8.63|8.63|0
1660147200000|2022-08-10 16:00:00|8.67|8.67|8.63|8.63|8.74|8.74|8.6|8.6|0
1660150800000|2022-08-10 17:00:00|8.64|8.64|8.74|8.74|8.75|8.75|8.62|8.62|0
1660154400000|2022-08-10 18:00:00|8.73|8.73|8.75|8.75|8.77|8.77|8.71|8.71|0
1660158000000|2022-08-10 19:00:00|8.77|8.77|8.85|8.85|8.91|8.91|8.77|8.77|0
1660161600000|2022-08-10 20:00:00|8.82|8.82|8.85|8.85|8.85|8.85|8.78|8.78|0
1660165200000|2022-08-10 21:00:00|8.86|8.86|9.01|9.01|9.08|9.08|8.82|8.82|0
1660168800000|2022-08-10 22:00:00|8.99|8.99|9.02|9.02|9.08|9.08|8.94|8.94|0
1660172400000|2022-08-10 23:00:00|9|9|9.03|9.03|9.03|9.03|8.95|8.95|0
1660204800000|2022-08-11 08:00:00|8.96|8.96|9.02|9.02|9.06|9.06|8.91|8.91|0
1660208400000|2022-08-11 09:00:00|9|9|8.97|8.97|9.01|9.01|8.94|8.94|0
1660212000000|2022-08-11 10:00:00|9.01|9.01|9.03|9.03|9.03|9.03|9.01|9.01|0
1660215600000|2022-08-11 11:00:00|9.01|9.01|9.2|9.2|9.22|9.22|9.01|9.01|0
1660219200000|2022-08-11 12:00:00|9.21|9.21|9.22|9.22|9.32|9.32|9.19|9.19|0
1660222800000|2022-08-11 13:00:00|9.23|9.23|9.18|9.18|9.26|9.26|8.95|8.95|0
1660226400000|2022-08-11 14:00:00|9.19|9.19|9.21|9.21|9.44|9.44|9.1|9.1|0
1660230000000|2022-08-11 15:00:00|9.22|9.22|8.98|8.98|9.27|9.27|8.93|8.93|0
1660233600000|2022-08-11 16:00:00|8.99|8.99|8.98|8.98|9.02|9.02|8.87|8.87|0
1660237200000|2022-08-11 17:00:00|8.99|8.99|8.95|8.95|9.05|9.05|8.91|8.91|0
1660240800000|2022-08-11 18:00:00|8.96|8.96|8.86|8.86|8.96|8.96|8.82|8.82|0
1660244400000|2022-08-11 19:00:00|8.87|8.87|8.78|8.78|8.88|8.88|8.78|8.78|0
1660248000000|2022-08-11 20:00:00|8.79|8.79|8.83|8.83|8.86|8.86|8.77|8.77|0
1660251600000|2022-08-11 21:00:00|8.82|8.82|8.79|8.79|8.83|8.83|8.79|8.79|0
1660255200000|2022-08-11 22:00:00|8.81|8.81|8.79|8.79|8.82|8.82|8.78|8.78|0
1660258800000|2022-08-11 23:00:00|8.82|8.82|8.79|8.79|8.82|8.82|8.77|8.77|0
1660291200000|2022-08-12 08:00:00|8.8|8.8|8.82|8.82|8.98|8.98|8.8|8.8|0
1660294800000|2022-08-12 09:00:00|8.86|8.86|8.86|8.86|8.97|8.97|8.86|8.86|0
1660298400000|2022-08-12 10:00:00|9.02|9.02|8.8|8.8|9.02|9.02|8.8|8.8|0
1660302000000|2022-08-12 11:00:00|8.77|8.77|8.82|8.82|8.82|8.82|8.77|8.77|0
1660305600000|2022-08-12 12:00:00|8.83|8.83|8.86|8.86|8.88|8.88|8.82|8.82|0
1660309200000|2022-08-12 13:00:00|8.87|8.87|8.91|8.91|8.97|8.97|8.72|8.72|0
1660312800000|2022-08-12 14:00:00|8.89|8.89|8.98|8.98|9.06|9.06|8.82|8.82|0
1660316400000|2022-08-12 15:00:00|8.97|8.97|9.03|9.03|9.13|9.13|8.96|8.96|0
1660320000000|2022-08-12 16:00:00|9.04|9.04|9.05|9.05|9.11|9.11|9.02|9.02|0
1660323600000|2022-08-12 17:00:00|9.06|9.06|9.06|9.06|9.1|9.1|9.04|9.04|0
1660327200000|2022-08-12 18:00:00|9.05|9.05|9.12|9.12|9.13|9.13|9.05|9.05|0
1660330800000|2022-08-12 19:00:00|9.13|9.13|9.13|9.13|9.13|9.13|9.08|9.08|0
1660334400000|2022-08-12 20:00:00|9.08|9.08|9.11|9.11|9.14|9.14|9.06|9.06|0
1660550400000|2022-08-15 08:00:00|8.86|8.86|9.09|9.09|9.13|9.13|8.86|8.86|0
1660554000000|2022-08-15 09:00:00|9.06|9.06|9.01|9.01|9.07|9.07|8.79|8.79|0
1660557600000|2022-08-15 10:00:00|9|9|9.04|9.04|9.06|9.06|9|9|0
1660561200000|2022-08-15 11:00:00|9.05|9.05|9.05|9.05|9.06|9.06|9.03|9.03|0
1660564800000|2022-08-15 12:00:00|9.07|9.07|9.08|9.08|9.16|9.16|9.06|9.06|0
1660568400000|2022-08-15 13:00:00|9.07|9.07|9.28|9.28|9.35|9.35|8.99|8.99|0
1660572000000|2022-08-15 14:00:00|9.27|9.27|9.08|9.08|9.27|9.27|9.03|9.03|0
1660575600000|2022-08-15 15:00:00|9.07|9.07|9.15|9.15|9.18|9.18|9.05|9.05|0
1660579200000|2022-08-15 16:00:00|9.14|9.14|9.13|9.13|9.18|9.18|9.09|9.09|0
1660582800000|2022-08-15 17:00:00|9.14|9.14|9.16|9.16|9.18|9.18|9.1|9.1|0
1660586400000|2022-08-15 18:00:00|9.15|9.15|9.25|9.25|9.26|9.26|9.13|9.13|0
1660590000000|2022-08-15 19:00:00|9.26|9.26|9.2|9.2|9.32|9.32|9.19|9.19|0
1660593600000|2022-08-15 20:00:00|9.21|9.21|9.22|9.22|9.23|9.23|9.2|9.2|0
1660597200000|2022-08-15 21:00:00|9.2|9.2|9.23|9.23|9.25|9.25|9.2|9.2|0
1660600800000|2022-08-15 22:00:00|9.25|9.25|9.25|9.25|9.26|9.26|9.15|9.15|0
1660604400000|2022-08-15 23:00:00|9.26|9.26|9.32|9.32|9.34|9.34|9.25|9.25|0
1660636800000|2022-08-16 08:00:00|9.28|9.28|9.38|9.38|9.48|9.48|9.28|9.28|0
1660640400000|2022-08-16 09:00:00|9.37|9.37|9.33|9.33|9.38|9.38|9.29|9.29|0
1660644000000|2022-08-16 10:00:00|9.35|9.35|9.36|9.36|9.42|9.42|9.29|9.29|0
1660647600000|2022-08-16 11:00:00|9.29|9.29|9.34|9.34|9.36|9.36|9.29|9.29|0
1660651200000|2022-08-16 12:00:00|9.32|9.32|9.33|9.33|9.38|9.38|9.31|9.31|0
1660654800000|2022-08-16 13:00:00|9.34|9.34|9|9|9.36|9.36|8.93|8.93|0
1660658400000|2022-08-16 14:00:00|9.01|9.01|8.99|8.99|9.06|9.06|8.87|8.87|0
1660662000000|2022-08-16 15:00:00|9|9|9.24|9.24|9.26|9.26|8.99|8.99|0
1660665600000|2022-08-16 16:00:00|9.25|9.25|9.33|9.33|9.34|9.34|9.21|9.21|0
1660669200000|2022-08-16 17:00:00|9.34|9.34|9.54|9.54|9.65|9.65|9.29|9.29|0
1660672800000|2022-08-16 18:00:00|9.56|9.56|9.31|9.31|9.69|9.69|9.21|9.21|0
1660676400000|2022-08-16 19:00:00|9.3|9.3|9.1|9.1|9.3|9.3|9.1|9.1|0
1660680000000|2022-08-16 20:00:00|9.16|9.16|9.13|9.13|9.16|9.16|9.1|9.1|0
1660683600000|2022-08-16 21:00:00|9.11|9.11|9.13|9.13|9.16|9.16|9.11|9.11|0
1660687200000|2022-08-16 22:00:00|9.16|9.16|9.15|9.15|9.17|9.17|9.08|9.08|0
1660690800000|2022-08-16 23:00:00|9.14|9.14|9.16|9.16|9.16|9.16|9.11|9.11|0
1660723200000|2022-08-17 08:00:00|9.11|9.11|9.15|9.15|9.34|9.34|9.03|9.03|0
1660726800000|2022-08-17 09:00:00|9.21|9.21|9.2|9.2|9.23|9.23|9.15|9.15|0
1660730400000|2022-08-17 10:00:00|9.22|9.22|9.19|9.19|9.23|9.23|9.14|9.14|0
1660734000000|2022-08-17 11:00:00|9.17|9.17|9.07|9.07|9.18|9.18|9.04|9.04|0
1660737600000|2022-08-17 12:00:00|9.05|9.05|9.14|9.14|9.23|9.23|9.05|9.05|0
1660741200000|2022-08-17 13:00:00|9.15|9.15|8.97|8.97|9.15|9.15|8.82|8.82|0
1660744800000|2022-08-17 14:00:00|8.96|8.96|8.68|8.68|8.97|8.97|8.68|8.68|0
1660748400000|2022-08-17 15:00:00|8.69|8.69|8.68|8.68|8.76|8.76|8.62|8.62|0
1660752000000|2022-08-17 16:00:00|8.69|8.69|8.72|8.72|8.76|8.76|8.67|8.67|0
1660755600000|2022-08-17 17:00:00|8.73|8.73|8.73|8.73|8.75|8.75|8.68|8.68|0
1660759200000|2022-08-17 18:00:00|8.74|8.74|8.78|8.78|8.89|8.89|8.72|8.72|0
1660762800000|2022-08-17 19:00:00|8.77|8.77|8.69|8.69|8.82|8.82|8.69|8.69|0
1660766400000|2022-08-17 20:00:00|8.74|8.74|8.73|8.73|8.75|8.75|8.7|8.7|0
1660770000000|2022-08-17 21:00:00|8.74|8.74|8.74|8.74|8.75|8.75|8.73|8.73|0
1660773600000|2022-08-17 22:00:00|8.72|8.72|8.76|8.76|8.77|8.77|8.72|8.72|0
1660777200000|2022-08-17 23:00:00|8.72|8.72|8.72|8.72|8.77|8.77|8.65|8.65|0
1660809600000|2022-08-18 08:00:00|8.69|8.69|8.81|8.81|8.81|8.81|8.58|8.58|0
1660813200000|2022-08-18 09:00:00|8.69|8.69|8.96|8.96|8.97|8.97|8.69|8.69|0
1660816800000|2022-08-18 10:00:00|8.93|8.93|8.84|8.84|8.93|8.93|8.84|8.84|0
1660820400000|2022-08-18 11:00:00|8.85|8.85|8.8|8.8|8.85|8.85|8.7|8.7|0
1660824000000|2022-08-18 12:00:00|8.81|8.81|8.78|8.78|8.81|8.81|8.77|8.77|0
1660827600000|2022-08-18 13:00:00|8.77|8.77|8.47|8.47|8.79|8.79|8.42|8.42|0
1660831200000|2022-08-18 14:00:00|8.46|8.46|8.53|8.53|8.56|8.56|8.38|8.38|0
1660834800000|2022-08-18 15:00:00|8.54|8.54|8.49|8.49|8.57|8.57|8.45|8.45|0
1660838400000|2022-08-18 16:00:00|8.48|8.48|8.34|8.34|8.51|8.51|8.33|8.33|0
1660842000000|2022-08-18 17:00:00|8.35|8.35|8.38|8.38|8.41|8.41|8.31|8.31|0
1660845600000|2022-08-18 18:00:00|8.37|8.37|8.41|8.41|8.42|8.42|8.36|8.36|0
1660849200000|2022-08-18 19:00:00|8.42|8.42|8.52|8.52|8.52|8.52|8.41|8.41|0
1660852800000|2022-08-18 20:00:00|8.5|8.5|8.36|8.36|8.5|8.5|8.34|8.34|0
1660856400000|2022-08-18 21:00:00|8.37|8.37|8.35|8.35|8.38|8.38|8.33|8.33|0
1660860000000|2022-08-18 22:00:00|8.34|8.34|8.36|8.36|8.38|8.38|8.33|8.33|0
1660863600000|2022-08-18 23:00:00|8.35|8.35|8.33|8.33|8.38|8.38|8.32|8.32|0
1660896000000|2022-08-19 08:00:00|8.27|8.27|8.06|8.06|8.27|8.27|7.9|7.9|0
1660899600000|2022-08-19 09:00:00|8.05|8.05|8|8|8.06|8.06|7.99|7.99|0
1660903200000|2022-08-19 10:00:00|8.01|8.01|7.94|7.94|8.09|8.09|7.94|7.94|0
1660906800000|2022-08-19 11:00:00|7.97|7.97|8.13|8.13|8.15|8.15|7.97|7.97|0
1660910400000|2022-08-19 12:00:00|8.12|8.12|8.12|8.12|8.13|8.13|8.06|8.06|0
1660914000000|2022-08-19 13:00:00|8.14|8.14|8.03|8.03|8.36|8.36|7.94|7.94|0
1660917600000|2022-08-19 14:00:00|8.02|8.02|7.9|7.9|8.05|8.05|7.9|7.9|0
1660921200000|2022-08-19 15:00:00|7.91|7.91|7.78|7.78|7.91|7.91|7.73|7.73|0
1660924800000|2022-08-19 16:00:00|7.77|7.77|7.77|7.77|7.78|7.78|7.7|7.7|0
1660928400000|2022-08-19 17:00:00|7.76|7.76|7.83|7.83|7.83|7.83|7.68|7.68|0
1660932000000|2022-08-19 18:00:00|7.82|7.82|7.81|7.81|7.84|7.84|7.77|7.77|0
1660935600000|2022-08-19 19:00:00|7.8|7.8|7.74|7.74|7.86|7.86|7.73|7.73|0
1660939200000|2022-08-19 20:00:00|7.76|7.76|7.76|7.76|7.76|7.76|7.74|7.74|0
1661155200000|2022-08-22 08:00:00|8.01|8.01|7.67|7.67|8.01|8.01|7.54|7.54|0
1661158800000|2022-08-22 09:00:00|7.6|7.6|7.58|7.58|7.66|7.66|7.58|7.58|0
1661162400000|2022-08-22 10:00:00|7.64|7.64|7.68|7.68|7.68|7.68|7.58|7.58|0
1661166000000|2022-08-22 11:00:00|7.6|7.6|7.58|7.58|7.61|7.61|7.56|7.56|0
1661169600000|2022-08-22 12:00:00|7.6|7.6|7.54|7.54|7.62|7.62|7.54|7.54|0
1661173200000|2022-08-22 13:00:00|7.55|7.55|7.6|7.6|7.71|7.71|7.43|7.43|0
1661176800000|2022-08-22 14:00:00|7.59|7.59|7.61|7.61|7.71|7.71|7.53|7.53|0
1661180400000|2022-08-22 15:00:00|7.62|7.62|7.73|7.73|7.73|7.73|7.61|7.61|0
1661184000000|2022-08-22 16:00:00|7.72|7.72|7.62|7.62|7.74|7.74|7.62|7.62|0
1661187600000|2022-08-22 17:00:00|7.63|7.63|7.57|7.57|7.63|7.63|7.56|7.56|0
1661191200000|2022-08-22 18:00:00|7.56|7.56|7.54|7.54|7.57|7.57|7.51|7.51|0
1661194800000|2022-08-22 19:00:00|7.55|7.55|7.55|7.55|7.6|7.6|7.54|7.54|0
1661198400000|2022-08-22 20:00:00|7.54|7.54|7.56|7.56|7.57|7.57|7.54|7.54|0
1661202000000|2022-08-22 21:00:00|7.57|7.57|7.57|7.57|7.57|7.57|7.57|7.57|0
1661205600000|2022-08-22 22:00:00|7.55|7.55|7.58|7.58|7.59|7.59|7.55|7.55|0
1661209200000|2022-08-22 23:00:00|7.59|7.59|7.6|7.6|7.6|7.6|7.55|7.55|0
1661241600000|2022-08-23 08:00:00|7.78|7.78|7.81|7.81|7.81|7.81|7.52|7.52|0
1661245200000|2022-08-23 09:00:00|7.69|7.69|7.67|7.67|7.69|7.69|7.67|7.67|0
1661248800000|2022-08-23 10:00:00|7.62|7.62|7.64|7.64|7.65|7.65|7.54|7.54|0
1661252400000|2022-08-23 11:00:00|7.59|7.59|7.6|7.6|7.6|7.6|7.55|7.55|0
1661256000000|2022-08-23 12:00:00|7.59|7.59|7.57|7.57|7.6|7.6|7.55|7.55|0
1661259600000|2022-08-23 13:00:00|7.56|7.56|7.68|7.68|7.72|7.72|7.47|7.47|0
1661263200000|2022-08-23 14:00:00|7.66|7.66|7.65|7.65|7.8|7.8|7.63|7.63|0
1661266800000|2022-08-23 15:00:00|7.64|7.64|7.57|7.57|7.68|7.68|7.56|7.56|0
1661270400000|2022-08-23 16:00:00|7.58|7.58|7.65|7.65|7.65|7.65|7.57|7.57|0
1661274000000|2022-08-23 17:00:00|7.64|7.64|7.67|7.67|7.68|7.68|7.61|7.61|0
1661277600000|2022-08-23 18:00:00|7.66|7.66|7.67|7.67|7.72|7.72|7.65|7.65|0
1661281200000|2022-08-23 19:00:00|7.68|7.68|7.68|7.68|7.68|7.68|7.61|7.61|0
1661284800000|2022-08-23 20:00:00|7.67|7.67|7.66|7.66|7.67|7.67|7.63|7.63|0
1661288400000|2022-08-23 21:00:00|7.64|7.64|7.65|7.65|7.65|7.65|7.61|7.61|0
1661292000000|2022-08-23 22:00:00|7.64|7.64|7.65|7.65|7.66|7.66|7.63|7.63|0
1661295600000|2022-08-23 23:00:00|7.62|7.62|7.65|7.65|7.68|7.68|7.62|7.62|0
1661328000000|2022-08-24 08:00:00|7.52|7.52|7.77|7.77|7.77|7.77|7.52|7.52|0
1661331600000|2022-08-24 09:00:00|7.68|7.68|7.69|7.69|7.69|7.69|7.68|7.68|0
1661335200000|2022-08-24 10:00:00|7.67|7.67|7.65|7.65|7.67|7.67|7.65|7.65|0
1661338800000|2022-08-24 11:00:00|7.66|7.66|7.7|7.7|7.7|7.7|7.65|7.65|0
1661342400000|2022-08-24 12:00:00|7.72|7.72|7.71|7.71|7.73|7.73|7.71|7.71|0
1661346000000|2022-08-24 13:00:00|7.72|7.72|7.89|7.89|7.89|7.89|7.65|7.65|0
1661349600000|2022-08-24 14:00:00|7.88|7.88|7.85|7.85|7.93|7.93|7.81|7.81|0
1661353200000|2022-08-24 15:00:00|7.84|7.84|7.83|7.83|7.91|7.91|7.83|7.83|0
1661356800000|2022-08-24 16:00:00|7.82|7.82|7.75|7.75|7.86|7.86|7.73|7.73|0
1661360400000|2022-08-24 17:00:00|7.74|7.74|7.76|7.76|7.78|7.78|7.71|7.71|0
1661364000000|2022-08-24 18:00:00|7.77|7.77|7.77|7.77|7.78|7.78|7.74|7.74|0
1661367600000|2022-08-24 19:00:00|7.76|7.76|7.8|7.8|7.8|7.8|7.76|7.76|0
1661371200000|2022-08-24 20:00:00|7.79|7.79|7.78|7.78|7.81|7.81|7.78|7.78|0
1661374800000|2022-08-24 21:00:00|7.79|7.79|7.79|7.79|7.81|7.81|7.76|7.76|0
1661378400000|2022-08-24 22:00:00|7.8|7.8|7.81|7.81|7.81|7.81|7.79|7.79|0
1661382000000|2022-08-24 23:00:00|7.79|7.79|7.79|7.79|7.82|7.82|7.78|7.78|0
1661414400000|2022-08-25 08:00:00|7.6|7.6|7.9|7.9|7.9|7.9|7.6|7.6|0
1661418000000|2022-08-25 09:00:00|7.97|7.97|7.93|7.93|8.01|8.01|7.93|7.93|0
1661421600000|2022-08-25 10:00:00|7.92|7.92|7.91|7.91|7.92|7.92|7.91|7.91|0
1661425200000|2022-08-25 11:00:00|7.85|7.85|7.85|7.85|7.89|7.89|7.81|7.81|0
1661428800000|2022-08-25 12:00:00|7.87|7.87|7.84|7.84|7.88|7.88|7.84|7.84|0
1661432400000|2022-08-25 13:00:00|7.85|7.85|7.92|7.92|7.95|7.95|7.81|7.81|0
1661436000000|2022-08-25 14:00:00|7.94|7.94|8.01|8.01|8.04|8.04|7.9|7.9|0
1661439600000|2022-08-25 15:00:00|8|8|7.98|7.98|8.04|8.04|7.91|7.91|0
1661443200000|2022-08-25 16:00:00|7.99|7.99|7.99|7.99|8.04|8.04|7.98|7.98|0
1661446800000|2022-08-25 17:00:00|8|8|8.06|8.06|8.08|8.08|8|8|0
1661450400000|2022-08-25 18:00:00|8.07|8.07|8.06|8.06|8.11|8.11|8.05|8.05|0
1661454000000|2022-08-25 19:00:00|8.07|8.07|8.21|8.21|8.21|8.21|8.05|8.05|0
1661457600000|2022-08-25 20:00:00|8.17|8.17|8.16|8.16|8.18|8.18|8.13|8.13|0
1661461200000|2022-08-25 21:00:00|8.18|8.18|8.17|8.17|8.18|8.18|8.16|8.16|0
1661464800000|2022-08-25 22:00:00|8.19|8.19|8.12|8.12|8.19|8.19|8.12|8.12|0
1661468400000|2022-08-25 23:00:00|8.14|8.14|8.26|8.26|8.27|8.27|8.12|8.12|0
1661500800000|2022-08-26 08:00:00|7.95|7.95|8.22|8.22|8.27|8.27|7.95|7.95|0
1661504400000|2022-08-26 09:00:00|8.05|8.05|8.1|8.1|8.1|8.1|8.05|8.05|0
1661508000000|2022-08-26 10:00:00|8.11|8.11|8.11|8.11|8.11|8.11|8.11|8.11|0
1661511600000|2022-08-26 11:00:00|8.23|8.23|8.2|8.2|8.24|8.24|8.11|8.11|0
1661515200000|2022-08-26 12:00:00|8.19|8.19|8.2|8.2|8.23|8.23|8.16|8.16|0
1661518800000|2022-08-26 13:00:00|8.19|8.19|8.11|8.11|8.31|8.31|8.08|8.08|0
1661522400000|2022-08-26 14:00:00|8.1|8.1|7.86|7.86|8.18|8.18|7.86|7.86|0
1661526000000|2022-08-26 15:00:00|7.85|7.85|7.75|7.75|7.85|7.85|7.7|7.7|0
1661529600000|2022-08-26 16:00:00|7.76|7.76|7.82|7.82|7.82|7.82|7.7|7.7|0
1661533200000|2022-08-26 17:00:00|7.81|7.81|7.81|7.81|7.85|7.85|7.79|7.79|0
1661536800000|2022-08-26 18:00:00|7.82|7.82|7.86|7.86|7.86|7.86|7.78|7.78|0
1661540400000|2022-08-26 19:00:00|7.87|7.87|7.83|7.83|7.88|7.88|7.8|7.8|0
1661760000000|2022-08-29 08:00:00|7.54|7.54|7.55|7.55|7.69|7.69|7.52|7.52|0
1661763600000|2022-08-29 09:00:00|7.56|7.56|7.61|7.61|7.61|7.61|7.55|7.55|0
1661767200000|2022-08-29 10:00:00|7.59|7.59|7.65|7.65|7.65|7.65|7.56|7.56|0
1661770800000|2022-08-29 11:00:00|7.69|7.69|7.69|7.69|7.74|7.74|7.62|7.62|0
1661774400000|2022-08-29 12:00:00|7.7|7.7|7.7|7.7|7.82|7.82|7.65|7.65|0
1661778000000|2022-08-29 13:00:00|7.72|7.72|7.86|7.86|8.01|8.01|7.7|7.7|0
1661781600000|2022-08-29 14:00:00|7.87|7.87|7.78|7.78|7.96|7.96|7.77|7.77|0
1661785200000|2022-08-29 15:00:00|7.77|7.77|7.86|7.86|7.89|7.89|7.77|7.77|0
1661788800000|2022-08-29 16:00:00|7.87|7.87|7.9|7.9|7.92|7.92|7.84|7.84|0
1661792400000|2022-08-29 17:00:00|7.89|7.89|7.93|7.93|7.93|7.93|7.84|7.84|0
1661796000000|2022-08-29 18:00:00|7.92|7.92|7.88|7.88|7.92|7.92|7.85|7.85|0
1661799600000|2022-08-29 19:00:00|7.89|7.89|7.83|7.83|7.9|7.9|7.83|7.83|0
1661803200000|2022-08-29 20:00:00|7.84|7.84|7.83|7.83|7.89|7.89|7.83|7.83|0
1661806800000|2022-08-29 21:00:00|7.84|7.84|7.86|7.86|7.86|7.86|7.83|7.83|0
1661810400000|2022-08-29 22:00:00|7.84|7.84|7.86|7.86|7.9|7.9|7.83|7.83|0
1661814000000|2022-08-29 23:00:00|7.89|7.89|7.85|7.85|7.89|7.89|7.84|7.84|0
1661846400000|2022-08-30 08:00:00|7.9|7.9|7.99|7.99|7.99|7.99|7.9|7.9|0
1661850000000|2022-08-30 09:00:00|7.96|7.96|7.95|7.95|7.96|7.96|7.94|7.94|0
1661853600000|2022-08-30 10:00:00|7.94|7.94|7.94|7.94|7.94|7.94|7.94|7.94|0
1661857200000|2022-08-30 11:00:00|7.93|7.93|7.92|7.92|7.95|7.95|7.9|7.9|0
1661860800000|2022-08-30 12:00:00|7.95|7.95|7.91|7.91|7.95|7.95|7.89|7.89|0
1661864400000|2022-08-30 13:00:00|7.9|7.9|7.92|7.92|8.05|8.05|7.89|7.89|0
1661868000000|2022-08-30 14:00:00|7.91|7.91|7.86|7.86|7.96|7.96|7.76|7.76|0
1661871600000|2022-08-30 15:00:00|7.87|7.87|7.91|7.91|7.93|7.93|7.81|7.81|0
1661875200000|2022-08-30 16:00:00|7.9|7.9|7.86|7.86|7.98|7.98|7.85|7.85|0
1661878800000|2022-08-30 17:00:00|7.85|7.85|7.83|7.83|7.88|7.88|7.81|7.81|0
1661882400000|2022-08-30 18:00:00|7.84|7.84|7.86|7.86|7.88|7.88|7.81|7.81|0
1661886000000|2022-08-30 19:00:00|7.85|7.85|7.92|7.92|7.93|7.93|7.84|7.84|0
1661889600000|2022-08-30 20:00:00|7.91|7.91|7.9|7.9|7.91|7.91|7.88|7.88|0
1661893200000|2022-08-30 21:00:00|7.91|7.91|7.9|7.9|7.91|7.91|7.88|7.88|0
1661896800000|2022-08-30 22:00:00|7.88|7.88|7.88|7.88|7.9|7.9|7.86|7.86|0
1661900400000|2022-08-30 23:00:00|7.9|7.9|7.85|7.85|7.91|7.91|7.85|7.85|0
1661932800000|2022-08-31 08:00:00|7.86|7.86|7.69|7.69|7.86|7.86|7.62|7.62|0
1661936400000|2022-08-31 09:00:00|7.68|7.68|7.7|7.7|7.73|7.73|7.64|7.64|0
1661940000000|2022-08-31 10:00:00|7.69|7.69|7.8|7.8|7.86|7.86|7.65|7.65|0
1661943600000|2022-08-31 11:00:00|7.81|7.81|7.76|7.76|7.83|7.83|7.73|7.73|0
1661947200000|2022-08-31 12:00:00|7.75|7.75|7.75|7.75|7.78|7.78|7.74|7.74|0
1661950800000|2022-08-31 13:00:00|7.76|7.76|8.02|8.02|8.09|8.09|7.76|7.76|0
1661954400000|2022-08-31 14:00:00|8.01|8.01|7.96|7.96|8.08|8.08|7.96|7.96|0
1661958000000|2022-08-31 15:00:00|7.95|7.95|7.99|7.99|8.01|8.01|7.88|7.88|0
1661961600000|2022-08-31 16:00:00|8|8|7.9|7.9|8|8|7.89|7.89|0
1661965200000|2022-08-31 17:00:00|7.89|7.89|7.9|7.9|7.91|7.91|7.86|7.86|0
1661968800000|2022-08-31 18:00:00|7.91|7.91|7.98|7.98|7.99|7.99|7.9|7.9|0
1661972400000|2022-08-31 19:00:00|7.99|7.99|7.99|7.99|8.04|8.04|7.96|7.96|0
1661976000000|2022-08-31 20:00:00|7.98|7.98|8.01|8.01|8.03|8.03|7.98|7.98|0
1661979600000|2022-08-31 21:00:00|8|8|7.97|7.97|8|8|7.97|7.97|0
1661983200000|2022-08-31 22:00:00|7.96|7.96|7.94|7.94|7.97|7.97|7.87|7.87|0
1661986800000|2022-08-31 23:00:00|7.91|7.91|7.9|7.9|7.94|7.94|7.9|7.9|0
1662019200000|2022-09-01 08:00:00|7.93|7.93|7.78|7.78|7.94|7.94|7.78|7.78|0
1662022800000|2022-09-01 09:00:00|7.8|7.8|7.8|7.8|7.8|7.8|7.8|7.8|0
1662030000000|2022-09-01 11:00:00|7.83|7.83|7.91|7.91|7.93|7.93|7.82|7.82|0
1662033600000|2022-09-01 12:00:00|7.9|7.9|7.86|7.86|7.91|7.91|7.86|7.86|0
1662037200000|2022-09-01 13:00:00|7.87|7.87|7.68|7.68|7.87|7.87|7.65|7.65|0
1662040800000|2022-09-01 14:00:00|7.69|7.69|7.55|7.55|7.73|7.73|7.52|7.52|0
1662044400000|2022-09-01 15:00:00|7.54|7.54|7.54|7.54|7.6|7.6|7.52|7.52|0
1662048000000|2022-09-01 16:00:00|7.53|7.53|7.68|7.68|7.68|7.68|7.51|7.51|0
1662051600000|2022-09-01 17:00:00|7.69|7.69|7.78|7.78|7.81|7.81|7.68|7.68|0
1662055200000|2022-09-01 18:00:00|7.79|7.79|7.89|7.89|7.91|7.91|7.78|7.78|0
1662058800000|2022-09-01 19:00:00|7.88|7.88|8.04|8.04|8.05|8.05|7.88|7.88|0
1662062400000|2022-09-01 20:00:00|8.03|8.03|8.06|8.06|8.08|8.08|7.95|7.95|0
1662066000000|2022-09-01 21:00:00|8.08|8.08|8.05|8.05|8.08|8.08|8.02|8.02|0
1662069600000|2022-09-01 22:00:00|8.03|8.03|7.96|7.96|8.06|8.06|7.94|7.94|0
1662073200000|2022-09-01 23:00:00|7.94|7.94|7.95|7.95|8.02|8.02|7.94|7.94|0
1662105600000|2022-09-02 08:00:00|8.04|8.04|8.02|8.02|8.04|8.04|8.02|8.02|0
1662109200000|2022-09-02 09:00:00|8.03|8.03|8.03|8.03|8.03|8.03|8.03|8.03|0
1662116400000|2022-09-02 11:00:00|7.96|7.96|8.03|8.03|8.03|8.03|7.96|7.96|0
1662120000000|2022-09-02 12:00:00|8.02|8.02|8.11|8.11|8.16|8.16|8.02|8.02|0
1662123600000|2022-09-02 13:00:00|8.12|8.12|7.81|7.81|8.27|8.27|7.81|7.81|0
1662127200000|2022-09-02 14:00:00|7.78|7.78|8.06|8.06|8.1|8.1|7.75|7.75|0
1662130800000|2022-09-02 15:00:00|8.07|8.07|8.05|8.05|8.11|8.11|8.01|8.01|0
1662134400000|2022-09-02 16:00:00|8.04|8.04|7.91|7.91|8.05|8.05|7.86|7.86|0
1662138000000|2022-09-02 17:00:00|7.9|7.9|7.9|7.9|7.95|7.95|7.82|7.82|0
1662141600000|2022-09-02 18:00:00|7.91|7.91|7.93|7.93|7.97|7.97|7.89|7.89|0
1662145200000|2022-09-02 19:00:00|7.95|7.95|7.9|7.9|7.96|7.96|7.83|7.83|0
1662148800000|2022-09-02 20:00:00|7.89|7.89|7.9|7.9|7.9|7.9|7.88|7.88|0
1662451200000|2022-09-06 08:00:00|8.02|8.02|7.81|7.81|8.02|8.02|7.65|7.65|0
1662454800000|2022-09-06 09:00:00|7.87|7.87|7.87|7.87|7.87|7.87|7.87|7.87|0
1662458400000|2022-09-06 10:00:00|7.88|7.88|7.93|7.93|8.01|8.01|7.88|7.88|0
1662462000000|2022-09-06 11:00:00|7.91|7.91|7.92|7.92|7.92|7.92|7.87|7.87|0
1662465600000|2022-09-06 12:00:00|7.91|7.91|7.9|7.9|7.92|7.92|7.89|7.89|0
1662469200000|2022-09-06 13:00:00|7.89|7.89|7.89|7.89|7.96|7.96|7.83|7.83|0
1662472800000|2022-09-06 14:00:00|7.88|7.88|8.08|8.08|8.09|8.09|7.81|7.81|0
1662476400000|2022-09-06 15:00:00|8.07|8.07|8.1|8.1|8.12|8.12|8.04|8.04|0
1662480000000|2022-09-06 16:00:00|8.11|8.11|8.08|8.08|8.14|8.14|8.01|8.01|0
1662483600000|2022-09-06 17:00:00|8.09|8.09|8.01|8.01|8.1|8.1|7.99|7.99|0
1662487200000|2022-09-06 18:00:00|8.02|8.02|7.95|7.95|8.05|8.05|7.95|7.95|0
1662490800000|2022-09-06 19:00:00|7.96|7.96|8.01|8.01|8.01|8.01|7.91|7.91|0
1662494400000|2022-09-06 20:00:00|8|8|7.97|7.97|8|8|7.94|7.94|0
1662498000000|2022-09-06 21:00:00|7.98|7.98|7.96|7.96|7.98|7.98|7.95|7.95|0
1662501600000|2022-09-06 22:00:00|7.98|7.98|7.96|7.96|8.01|8.01|7.96|7.96|0
1662505200000|2022-09-06 23:00:00|7.97|7.97|8.01|8.01|8.01|8.01|7.96|7.96|0
1662537600000|2022-09-07 08:00:00|7.95|7.95|8.08|8.08|8.08|8.08|7.95|7.95|0
1662541200000|2022-09-07 09:00:00|7.93|7.93|7.93|7.93|7.93|7.93|7.93|7.93|0
1662548400000|2022-09-07 11:00:00|7.97|7.97|7.96|7.96|8|8|7.96|7.96|0
1662552000000|2022-09-07 12:00:00|8|8|7.97|7.97|8|8|7.95|7.95|0
1662555600000|2022-09-07 13:00:00|7.98|7.98|8.08|8.08|8.14|8.14|7.92|7.92|0
1662559200000|2022-09-07 14:00:00|8.07|8.07|8.02|8.02|8.07|8.07|7.93|7.93|0
1662562800000|2022-09-07 15:00:00|8.01|8.01|8.16|8.16|8.16|8.16|8|8|0
1662566400000|2022-09-07 16:00:00|8.15|8.15|8.16|8.16|8.17|8.17|8.08|8.08|0
1662570000000|2022-09-07 17:00:00|8.17|8.17|8.16|8.16|8.18|8.18|8.12|8.12|0
1662573600000|2022-09-07 18:00:00|8.15|8.15|8.26|8.26|8.29|8.29|8.15|8.15|0
1662577200000|2022-09-07 19:00:00|8.27|8.27|8.25|8.25|8.28|8.28|8.23|8.23|0
1662580800000|2022-09-07 20:00:00|8.24|8.24|8.21|8.21|8.25|8.25|8.2|8.2|0
1662584400000|2022-09-07 21:00:00|8.22|8.22|8.23|8.23|8.23|8.23|8.21|8.21|0
1662588000000|2022-09-07 22:00:00|8.22|8.22|8.23|8.23|8.23|8.23|8.22|8.22|0
1662591600000|2022-09-07 23:00:00|8.22|8.22|8.21|8.21|8.24|8.24|8.14|8.14|0
1662624000000|2022-09-08 08:00:00|8.15|8.15|8.15|8.15|8.17|8.17|8.14|8.14|0
1662627600000|2022-09-08 09:00:00|8.2|8.2|8.21|8.21|8.21|8.21|8.2|8.2|0
1662631200000|2022-09-08 10:00:00|8.16|8.16|8.15|8.15|8.16|8.16|8.15|8.15|0
1662634800000|2022-09-08 11:00:00|8.19|8.19|8.19|8.19|8.24|8.24|8.19|8.19|0
1662638400000|2022-09-08 12:00:00|8.21|8.21|8.16|8.16|8.21|8.21|8.16|8.16|0
1662642000000|2022-09-08 13:00:00|8.17|8.17|8.22|8.22|8.26|8.26|7.98|7.98|0
1662645600000|2022-09-08 14:00:00|8.21|8.21|8.41|8.41|8.42|8.42|8.15|8.15|0
1662649200000|2022-09-08 15:00:00|8.42|8.42|8.28|8.28|8.43|8.43|8.27|8.27|0
1662652800000|2022-09-08 16:00:00|8.29|8.29|8.32|8.32|8.35|8.35|8.13|8.13|0
1662656400000|2022-09-08 17:00:00|8.33|8.33|8.31|8.31|8.37|8.37|8.28|8.28|0
1662660000000|2022-09-08 18:00:00|8.32|8.32|8.35|8.35|8.36|8.36|8.29|8.29|0
1662663600000|2022-09-08 19:00:00|8.34|8.34|8.43|8.43|8.45|8.45|8.33|8.33|0
1662667200000|2022-09-08 20:00:00|8.37|8.37|8.42|8.42|8.43|8.43|8.37|8.37|0
1662670800000|2022-09-08 21:00:00|8.43|8.43|8.43|8.43|8.43|8.43|8.42|8.42|0
1662674400000|2022-09-08 22:00:00|8.42|8.42|8.42|8.42|8.43|8.43|8.4|8.4|0
1662678000000|2022-09-08 23:00:00|8.4|8.4|8.4|8.4|8.43|8.43|8.4|8.4|0
1662710400000|2022-09-09 08:00:00|8.48|8.48|8.65|8.65|8.65|8.65|8.42|8.42|0
1662714000000|2022-09-09 09:00:00|8.6|8.6|8.59|8.59|8.68|8.68|8.59|8.59|0
1662717600000|2022-09-09 10:00:00|8.58|8.58|8.77|8.77|8.77|8.77|8.58|8.58|0
1662721200000|2022-09-09 11:00:00|8.65|8.65|8.75|8.75|8.79|8.79|8.53|8.53|0
1662724800000|2022-09-09 12:00:00|8.73|8.73|8.75|8.75|8.84|8.84|8.65|8.65|0
1662728400000|2022-09-09 13:00:00|8.74|8.74|8.89|8.89|8.91|8.91|8.61|8.61|0
1662732000000|2022-09-09 14:00:00|8.9|8.9|8.87|8.87|8.99|8.99|8.8|8.8|0
1662735600000|2022-09-09 15:00:00|8.88|8.88|8.92|8.92|8.96|8.96|8.86|8.86|0
1662739200000|2022-09-09 16:00:00|8.93|8.93|9.1|9.1|9.11|9.11|8.86|8.86|0
1662742800000|2022-09-09 17:00:00|9.09|9.09|9.08|9.08|9.13|9.13|9.04|9.04|0
1662746400000|2022-09-09 18:00:00|9.06|9.06|8.92|8.92|9.06|9.06|8.85|8.85|0
1662750000000|2022-09-09 19:00:00|8.93|8.93|8.85|8.85|8.96|8.96|8.85|8.85|0
1662753600000|2022-09-09 20:00:00|8.86|8.86|8.86|8.86|8.87|8.87|8.85|8.85|0