1560376800000|2019-06-12 22:00:00|3599.86|3574.86|3668.3|3643.3|3679.96|3654.96|3598.57|3573.57|31397
1560463200000|2019-06-13 22:00:00|3668.27|3643.27|3623.98|3598.98|3669.74|3644.74|3576.38|3551.38|78146
1560722400000|2019-06-16 22:00:00|3859.4|3834.4|3944.21|3919.21|3951.29|3926.29|3850.76|3825.76|52408
1560808800000|2019-06-17 22:00:00|3944.11|3919.11|3774.8|3749.8|3960.17|3935.17|3756.06|3731.06|72173
1560895200000|2019-06-18 22:00:00|3775.26|3750.26|3876.59|3851.59|3883.76|3858.76|3760.95|3735.95|80846
1560981600000|2019-06-19 22:00:00|3876.8|3851.8|3891.85|3866.85|3915.88|3890.88|3817.28|3792.28|81428
1561068000000|2019-06-20 22:00:00|3891.78|3866.78|4073.03|4048.03|4086.76|4061.76|3751.6|3726.6|76811
1561154400000|2019-06-21 22:00:00|4072.59|4047.59|4072.59|4047.59|4072.59|4047.59|4072.59|4047.59|1
1561240800000|2019-06-22 22:00:00|4323.37|4298.37|4376.62|4336.62|4474.31|4434.31|4282.36|4242.36|79727
1561327200000|2019-06-23 22:00:00|4377.02|4337.02|4328.21|4288.21|4401.9|4361.9|4187.59|4147.59|84094
1561413600000|2019-06-24 22:00:00|4328.28|4288.28|4392.3|4352.3|4434.53|4394.53|4297.26|4257.26|83814
1561500000000|2019-06-25 22:00:00|4392.41|4352.41|4442.56|4402.56|4902.56|4862.56|4240.38|4200.38|85130
1561586400000|2019-06-26 22:00:00|4442.62|4402.62|3957.94|3917.94|4668.65|4628.65|3767.18|3727.18|85455
1561672800000|2019-06-27 22:00:00|3958.1|3918.1|4235.08|4195.08|4290.01|4250.01|3927.27|3887.27|81436
1561759200000|2019-06-28 22:00:00|4106.33|4066.33|4263.43|4223.43|4340.48|4300.48|4025.63|3985.63|66830
1561845600000|2019-06-29 22:00:00|4263.69|4223.69|4075.67|4035.67|4364.11|4324.11|3956.8|3916.8|84050
1561932000000|2019-06-30 22:00:00|4074.88|4034.88|3937.81|3897.81|4086.57|4046.57|3764.86|3724.86|84360
1562018400000|2019-07-01 22:00:00|3937.46|3897.46|3913.97|3873.97|4004.45|3964.45|3672.84|3632.84|83428
1562104800000|2019-07-02 22:00:00|3913.92|3873.92|4036.67|3996.67|4105.52|4065.52|3904.32|3864.32|82980
1562191200000|2019-07-03 22:00:00|4036.62|3996.62|4038.94|3998.94|4173.18|4133.18|4027.52|3987.52|82248
1562277600000|2019-07-04 22:00:00|4037.79|3997.79|3916.79|3876.79|4069.96|4029.96|3855.37|3815.37|78123
1562364000000|2019-07-05 22:00:00|3992.37|3952.37|3969.64|3929.64|4108.81|4068.81|3938.87|3898.87|63860
1562450400000|2019-07-06 22:00:00|3969.6|3929.6|4115.8|4075.8|4127.71|4087.71|3929.06|3889.06|79355
1562536800000|2019-07-07 22:00:00|4116.16|4076.16|4212.28|4172.28|4212.94|4172.94|4049.3|4009.3|80393
1562623200000|2019-07-08 22:00:00|4212.47|4172.47|4199.53|4159.53|4312.25|4272.25|4140.68|4100.68|82267
1562709600000|2019-07-09 22:00:00|4199.49|4159.49|3916.2|3876.2|4298.24|4258.24|3830.33|3790.33|82939
1562796000000|2019-07-10 22:00:00|3916.02|3876.02|3639.68|3599.68|3958.86|3918.86|3534.6|3494.6|83266
1562882400000|2019-07-11 22:00:00|3639.83|3599.83|3781.24|3741.24|3794.42|3754.42|3578.03|3538.03|78662
1562968800000|2019-07-12 22:00:00|3731.36|3691.36|3556.8|3516.8|3735.62|3695.62|3517.69|3477.69|63379
1563055200000|2019-07-13 22:00:00|3556.74|3516.74|3358.56|3318.56|3660.57|3620.57|3229.79|3189.79|81551
1563141600000|2019-07-14 22:00:00|3358.55|3318.55|3303.18|3263.18|3373.56|3333.56|3019.93|2979.93|83378
1563228000000|2019-07-15 22:00:00|3303.06|3263.06|2989.85|2949.85|3382.9|3342.9|2869.21|2829.21|82615
1563314400000|2019-07-16 22:00:00|2989.81|2949.81|3125.6|3085.6|3177.84|3137.84|2857.89|2817.89|83516
1563400800000|2019-07-17 22:00:00|3125.64|3085.64|3299.46|3259.46|3346.82|3306.82|2993.86|2953.86|83116
1563487200000|2019-07-18 22:00:00|3299.5|3259.5|3261.89|3221.89|3357.19|3317.19|3169.49|3129.49|77720
1563573600000|2019-07-19 22:00:00|3350.79|3310.79|3499.13|3459.13|3508.28|3468.28|3315.82|3275.82|62386
1563660000000|2019-07-20 22:00:00|3499.18|3459.18|3369.46|3329.46|3514.96|3474.96|3283.94|3243.94|78631
1563746400000|2019-07-21 22:00:00|3369.47|3329.47|3257.22|3217.22|3414.29|3374.29|3198.02|3158.02|78750
1563832800000|2019-07-22 22:00:00|3257.17|3217.17|3235.55|3195.55|3281.64|3241.64|3138.14|3098.14|79281
1563919200000|2019-07-23 22:00:00|3235.58|3195.58|3215.02|3175.02|3251.74|3211.74|3058.29|3018.29|80093
1564005600000|2019-07-24 22:00:00|3215.09|3175.09|3229.98|3189.98|3325.28|3285.28|3196.05|3156.05|77071
1564092000000|2019-07-25 22:00:00|3229.97|3189.97|3259.23|3219.23|3282.98|3242.98|3157.34|3117.34|72614
1564178400000|2019-07-26 22:00:00|3320.72|3280.72|3125.16|3085.16|3322.79|3282.79|3053.14|3013.14|57784
1564264800000|2019-07-27 22:00:00|3125.07|3085.07|3092.97|3052.97|3149.78|3109.78|3082.29|3042.29|71952
1564351200000|2019-07-28 22:00:00|3092.99|3052.99|3123.75|3083.75|3196.77|3156.77|2971.43|2931.43|75414
1564437600000|2019-07-29 22:00:00|3123.78|3083.78|3155.8|3115.8|3213.04|3173.04|3066.78|3026.78|73442
1564524000000|2019-07-30 22:00:00|3155.78|3115.78|3252.56|3212.56|3275.17|3235.17|3150.94|3110.94|75484
1564610400000|2019-07-31 22:00:00|3252.78|3212.78|3283.87|3243.87|3289.51|3249.51|3190.73|3150.73|76601
1564696800000|2019-08-01 22:00:00|3283.83|3243.83|3234.86|3194.86|3330.13|3290.13|3223.89|3183.89|73530
1564783200000|2019-08-02 22:00:00|3338.63|3298.63|3324.12|3284.12|3351.48|3311.48|3308.19|3268.19|59196
1564869600000|2019-08-03 22:00:00|3324.09|3284.09|3342.47|3302.47|3353.94|3313.94|3258.03|3218.03|73234
1564956000000|2019-08-04 22:00:00|3342.39|3302.39|3489.57|3449.57|3545.1|3505.1|3337.14|3297.14|79317
1565042400000|2019-08-05 22:00:00|3489.58|3449.58|3340.97|3300.97|3573.63|3533.63|3316.6|3276.6|79215
1565128800000|2019-08-06 22:00:00|3340.72|3300.72|3406.44|3366.44|3471.57|3431.57|3308.09|3268.09|78540
1565215200000|2019-08-07 22:00:00|3406.83|3366.83|3328.24|3288.24|3426.45|3386.45|3285.88|3245.88|77220
1565301600000|2019-08-08 22:00:00|3328.19|3288.19|3238.6|3198.6|3383.96|3343.96|3199.69|3159.69|74046
1565388000000|2019-08-09 22:00:00|3260.43|3220.43|3201.32|3161.32|3296.68|3256.68|3135.37|3095.37|59120
1565474400000|2019-08-10 22:00:00|3201.59|3161.59|3306.84|3266.84|3323.9|3283.9|3183.41|3143.41|73100
1565560800000|2019-08-11 22:00:00|3306.91|3266.91|3259.58|3219.58|3330.18|3290.18|3223.02|3183.02|72593
1565647200000|2019-08-12 22:00:00|3259.61|3219.61|3178.11|3138.11|3264.44|3224.44|3152.1|3112.1|73449
1565733600000|2019-08-13 22:00:00|3178.1|3138.1|2938.49|2898.49|3208.61|3168.61|2826.89|2786.89|78850
1565820000000|2019-08-14 22:00:00|2938.79|2898.79|2932.65|2892.65|2956.07|2916.07|2715.66|2675.66|80259
1565906400000|2019-08-15 22:00:00|2932.85|2892.85|2914.3|2874.3|2963.74|2923.74|2800.99|2760.99|75786
1565992800000|2019-08-16 22:00:00|2898.79|2858.79|2871.35|2831.35|2936.75|2896.75|2843.58|2803.58|59923
1566079200000|2019-08-17 22:00:00|2871.47|2831.47|3044.47|3004.47|3062.33|3022.33|2860.18|2820.18|74536
1566165600000|2019-08-18 22:00:00|3044.16|3004.16|3063.35|3023.35|3109.75|3069.75|2985.74|2945.74|75850
1566252000000|2019-08-19 22:00:00|3063.32|3023.32|3034.62|2994.62|3107.74|3067.74|2987.23|2947.23|76247
1566338400000|2019-08-20 22:00:00|3034.72|2994.72|2860.85|2820.85|3045.01|3005.01|2802.19|2762.19|78234
1566424800000|2019-08-21 22:00:00|2860.82|2820.82|2939.42|2899.42|2973.61|2933.61|2813.26|2773.26|78650
1566511200000|2019-08-22 22:00:00|2939.43|2899.43|2973.74|2933.74|3004.07|2964.07|2902.03|2862.03|72956
1566597600000|2019-08-23 22:00:00|2966.66|2926.66|2911.74|2871.74|2973.06|2933.06|2867.17|2827.17|60059
1566684000000|2019-08-24 22:00:00|2912.21|2872.21|2865.68|2825.68|2974.74|2934.74|2851.11|2811.11|75583
1566770400000|2019-08-25 22:00:00|2865.69|2825.69|2904.4|2864.4|3013.17|2973.17|2856.89|2816.89|77208
1566856800000|2019-08-26 22:00:00|2904.41|2864.41|2889.38|2849.38|2937.66|2897.66|2863.87|2823.87|75240
1566943200000|2019-08-27 22:00:00|2889.52|2849.52|2725.3|2685.3|2910.98|2870.98|2655.14|2615.14|75262
1567029600000|2019-08-28 22:00:00|2724.96|2684.96|2676.32|2636.32|2738.69|2698.69|2612.53|2572.53|77692
1567116000000|2019-08-29 22:00:00|2675.84|2635.84|2684.75|2644.75|2700.95|2660.95|2622.71|2582.71|72562
1567202400000|2019-08-30 22:00:00|2690.63|2650.63|2721.94|2681.94|2721.94|2681.94|2640.15|2600.15|55974
1567288800000|2019-08-31 22:00:00|2722.07|2682.07|2710.21|2670.21|2732.61|2692.61|2651.85|2611.85|70987
1567375200000|2019-09-01 22:00:00|2710.13|2670.13|2828.2|2788.2|2849.38|2809.38|2702.77|2662.77|73994
1567461600000|2019-09-02 22:00:00|2827.8|2787.8|2877.61|2837.61|2902.54|2862.54|2792.75|2752.75|75895
1567548000000|2019-09-03 22:00:00|2877.69|2837.69|2839.35|2799.35|2889.96|2849.96|2796.07|2756.07|74628
1567634400000|2019-09-04 22:00:00|2839.41|2799.41|2785.1|2745.1|2843.19|2803.19|2761.43|2721.43|70322
1567720800000|2019-09-05 22:00:00|2785.11|2745.11|2739.11|2699.11|2870.93|2830.93|2706.33|2666.33|71952
1567807200000|2019-09-06 22:00:00|2740.48|2700.48|2873.27|2833.27|2883.52|2843.52|2735.85|2695.85|57563
1567893600000|2019-09-07 22:00:00|2873.49|2833.49|2874.86|2834.86|2917.79|2877.79|2814.95|2774.95|73437
1567980000000|2019-09-08 22:00:00|2874.85|2834.85|2856.6|2816.6|2927.27|2887.27|2802.13|2762.13|75955
1568066400000|2019-09-09 22:00:00|2856.52|2816.52|2825.65|2785.65|2902.38|2862.38|2784.97|2744.97|75558
1568152800000|2019-09-10 22:00:00|2825.51|2785.51|2804.29|2764.29|2861.04|2821.04|2753.43|2713.43|73282
1568239200000|2019-09-11 22:00:00|2804.23|2764.23|2843.77|2803.77|2844.33|2804.33|2772.59|2732.59|69310
1568325600000|2019-09-12 22:00:00|2843.8|2803.8|2818.61|2778.61|2852.57|2812.57|2795.82|2755.82|67883
1568412000000|2019-09-13 22:00:00|2828.32|2788.32|2911.96|2871.96|2922.32|2882.32|2819.3|2779.3|56475
1568498400000|2019-09-14 22:00:00|2911.99|2871.99|2894.89|2854.89|2925.37|2885.37|2880.42|2840.42|71155
1568584800000|2019-09-15 22:00:00|2894.9|2854.9|2951.73|2913.73|2958.93|2920.93|2860.82|2822.82|73814
1568671200000|2019-09-16 22:00:00|2951.78|2913.78|3083.25|3045.25|3117.81|3079.81|2926.33|2888.33|75241
1568757600000|2019-09-17 22:00:00|3083.54|3045.54|3150.26|3112.26|3188.5|3150.5|3036.49|2998.49|79030
1568844000000|2019-09-18 22:00:00|3150.25|3112.25|3134.7|3096.7|3175.97|3137.97|2956.43|2918.43|80449
1568930400000|2019-09-19 22:00:00|3134.69|3096.69|3063.45|3025.45|3159.23|3121.23|3022.88|2984.88|72355
1569016800000|2019-09-20 22:00:00|3092.96|3054.96|3048.89|3010.89|3097.53|3059.53|3039.19|3001.19|57156
1569103200000|2019-09-21 22:00:00|3048.97|3010.97|2988.24|2950.24|3058.8|3020.8|2948.73|2910.73|73067
1569189600000|2019-09-22 22:00:00|2988.27|2950.27|2891.37|2853.37|3004.27|2966.27|2845.19|2807.19|73352
1569276000000|2019-09-23 22:00:00|2891.39|2853.39|2425.88|2387.88|2891.43|2853.43|2286.06|2248.06|77304
1569362400000|2019-09-24 22:00:00|2425.82|2387.82|2477.33|2439.33|2497.31|2459.31|2344.57|2306.57|81429
1569448800000|2019-09-25 22:00:00|2477.38|2439.38|2367.37|2329.37|2498.5|2460.5|2229.01|2191.01|76910
1569535200000|2019-09-26 22:00:00|2367.4|2329.4|2397.91|2359.91|2401.02|2363.02|2300.82|2262.82|71916
1569621600000|2019-09-27 22:00:00|2428.78|2390.78|2419.81|2381.81|2440|2402|2372.37|2334.37|56815
1569708000000|2019-09-28 22:00:00|2419.82|2381.82|2376.5|2338.5|2447.21|2409.21|2322.24|2284.24|71038
1569794400000|2019-09-29 22:00:00|2376.56|2338.56|2480.24|2442.24|2518.17|2480.17|2312.35|2274.35|75328
1569880800000|2019-09-30 22:00:00|2480.23|2442.23|2464.77|2426.77|2563.78|2525.78|2429.91|2391.91|75150
1569967200000|2019-10-01 22:00:00|2464.83|2426.83|2469.66|2431.66|2478.75|2440.75|2425.65|2387.65|70618
1570053600000|2019-10-02 22:00:00|2469.67|2431.67|2435.74|2397.74|2503.75|2465.75|2392.61|2354.61|68705
1570140000000|2019-10-03 22:00:00|2435.56|2397.56|2473.63|2435.63|2492.68|2454.68|2395.4|2357.4|68254
1570226400000|2019-10-04 22:00:00|2455|2417|2461.62|2423.62|2469.01|2431.01|2419.16|2381.16|55442
1570312800000|2019-10-05 22:00:00|2461.58|2423.58|2414.71|2376.71|2469.1|2431.1|2371.82|2333.82|70578
1570399200000|2019-10-06 22:00:00|2414.69|2376.69|2539.25|2501.25|2579.22|2541.22|2384.25|2346.25|76093
1570485600000|2019-10-07 22:00:00|2539.34|2501.34|2529.18|2491.18|2606.37|2568.37|2511.86|2473.86|74918
1570572000000|2019-10-08 22:00:00|2529.13|2491.13|2639.73|2601.73|2666.57|2628.57|2523.06|2485.06|75776
1570658400000|2019-10-09 22:00:00|2639.86|2601.86|2613.34|2575.34|2672.26|2634.26|2569.41|2531.41|75329
1570744800000|2019-10-10 22:00:00|2613.26|2575.26|2527.83|2489.83|2662.56|2624.56|2515.18|2477.18|72573
1570831200000|2019-10-11 22:00:00|2535.28|2497.28|2536.05|2498.05|2560.14|2522.14|2515.65|2477.65|57902
1570917600000|2019-10-12 22:00:00|2536.01|2498.01|2535|2497|2587.95|2549.95|2511.11|2473.11|72685
1571004000000|2019-10-13 22:00:00|2534.96|2496.96|2596.94|2558.94|2617.52|2579.52|2533.64|2495.64|72687
1571090400000|2019-10-14 22:00:00|2596.96|2558.96|2523.51|2485.51|2631.32|2593.32|2504.87|2466.87|75380
1571176800000|2019-10-15 22:00:00|2523.62|2485.62|2480.52|2442.52|2555.4|2517.4|2450.75|2412.75|69857
1571263200000|2019-10-16 22:00:00|2480.51|2442.51|2535.48|2497.48|2562.37|2524.37|2459.93|2421.93|66645
1571349600000|2019-10-17 22:00:00|2535.51|2497.51|2496.59|2458.59|2555.13|2517.13|2435.68|2397.68|66667
1571436000000|2019-10-18 22:00:00|2483.62|2445.62|2489.57|2451.57|2524.33|2486.33|2469.63|2431.63|52690
1571522400000|2019-10-19 22:00:00|2489.59|2451.59|2546.61|2508.61|2561.76|2523.76|2448.83|2410.83|67578
1571608800000|2019-10-20 22:00:00|2546.6|2508.6|2565.4|2527.4|2584.23|2546.23|2524.45|2486.45|71343
1571695200000|2019-10-21 22:00:00|2565.45|2527.45|2543.17|2505.17|2583.76|2545.76|2531.36|2493.36|72556
1571781600000|2019-10-22 22:00:00|2543.14|2505.14|2328.13|2290.13|2543.14|2505.14|2240.76|2202.76|74037
1571868000000|2019-10-23 22:00:00|2328.39|2290.39|2368.57|2330.57|2397.4|2359.4|2313.99|2275.99|73208
1571954400000|2019-10-24 22:00:00|2368.53|2330.53|2677.8|2639.8|2763.31|2725.31|2361.31|2323.31|72342
1572040800000|2019-10-25 22:00:00|2731.95|2693.95|2704.56|2666.56|2761.86|2723.86|2617.8|2579.8|37337
1572127200000|2019-10-26 22:00:00|2704.54|2666.54|2803.53|2765.53|2863.41|2825.41|2674.19|2636.19|82389
1572217200000|2019-10-27 23:00:00|2803.47|2765.47|2797.56|2759.56|2895.27|2857.27|2746.56|2708.56|79637
1572303600000|2019-10-28 23:00:00|2797.58|2759.58|2859.85|2821.85|2869.4|2831.4|2747.57|2709.57|78373
1572390000000|2019-10-29 23:00:00|2859.94|2821.94|2780.15|2742.15|2874.25|2836.25|2722.03|2684.03|77962
1572476400000|2019-10-30 23:00:00|2780.18|2742.18|2742.88|2704.88|2801.5|2763.5|2687.28|2649.28|75093
1572562800000|2019-10-31 23:00:00|2742.92|2704.92|2763.03|2725.03|2770.64|2732.64|2697.46|2659.46|69363
1572649200000|2019-11-01 23:00:00|2775.21|2737.21|2791.48|2753.48|2817.5|2779.5|2757.01|2719.01|55655
1572735600000|2019-11-02 23:00:00|2791.49|2753.49|2766.74|2728.74|2817.92|2779.92|2728.62|2690.62|71182
1572822000000|2019-11-03 23:00:00|2766.77|2728.77|2822.91|2784.91|2856.3|2818.3|2737.89|2699.89|73434
1572908400000|2019-11-04 23:00:00|2823.03|2785.03|2869.14|2831.14|2893.18|2855.18|2795.84|2757.84|66387
1572994800000|2019-11-05 23:00:00|2869.1|2831.1|2898.8|2860.8|2914.39|2876.39|2850.63|2812.63|75383
1573081200000|2019-11-06 23:00:00|2898.74|2860.74|2814.57|2776.57|2917|2879|2763.45|2725.45|75041
1573167600000|2019-11-07 23:00:00|2814.74|2776.74|2729.72|2691.72|2824.55|2786.55|2660.61|2622.61|72446
1573254000000|2019-11-08 23:00:00|2721.95|2683.95|2737.47|2699.47|2746.43|2708.43|2705.6|2667.6|56673
1573340400000|2019-11-09 23:00:00|2737.49|2699.49|2816.1|2778.1|2837.46|2799.46|2717.78|2679.78|73123
1573426800000|2019-11-10 23:00:00|2816.09|2778.09|2730.58|2692.58|2817.97|2779.97|2701.59|2663.59|72952
1573513200000|2019-11-11 23:00:00|2730.61|2692.61|2731.61|2693.61|2758.14|2720.14|2675.47|2637.47|73106
1573599600000|2019-11-12 23:00:00|2731.59|2693.59|2723.79|2685.79|2748.15|2710.15|2709.23|2671.23|69577
1573686000000|2019-11-13 23:00:00|2723.84|2685.84|2685.15|2647.15|2742.54|2704.54|2657.45|2619.45|71008
1573772400000|2019-11-14 23:00:00|2685.08|2647.08|2611.99|2573.99|2714.39|2676.39|2572.35|2534.35|70763
1573858800000|2019-11-15 23:00:00|2615.61|2577.61|2630.41|2592.41|2644.85|2606.85|2613.07|2575.07|53611
1573945200000|2019-11-16 23:00:00|2630.37|2592.37|2658.83|2620.83|2680.64|2642.64|2602.78|2564.78|68693
1574031600000|2019-11-17 23:00:00|2658.85|2620.85|2538.89|2500.89|2660.09|2622.09|2460.66|2422.66|71736
1574118000000|2019-11-18 23:00:00|2538.94|2500.94|2511.23|2473.23|2539.77|2501.77|2449.69|2411.69|74207
1574204400000|2019-11-19 23:00:00|2511.26|2473.26|2484.05|2446.05|2523.4|2485.4|2465.62|2427.62|71223
1574290800000|2019-11-20 23:00:00|2484.06|2446.06|2331.47|2293.47|2499.58|2461.58|2262.16|2224.16|72910
1574377200000|2019-11-21 23:00:00|2331.42|2293.42|2234.12|2196.12|2358|2320|2061.93|2023.93|75082
1574463600000|2019-11-22 23:00:00|2216.68|2178.68|2245.51|2207.51|2266.76|2228.76|2157.41|2119.41|59993
1574550000000|2019-11-23 23:00:00|2245.48|2207.48|2146.29|2108.29|2257.67|2219.67|2097.08|2059.08|75018
1574636400000|2019-11-24 23:00:00|2146.25|2108.25|2172.29|2134.29|2225.51|2187.51|1976.89|1938.89|78724
1574722800000|2019-11-25 23:00:00|2172.34|2134.34|2175.53|2137.53|2205.51|2167.51|2128.08|2090.08|75698
1574809200000|2019-11-26 23:00:00|2175.36|2137.36|2254.87|2216.87|2295.16|2257.16|2084.92|2046.92|76398
1574895600000|2019-11-27 23:00:00|2254.89|2216.89|2214.53|2176.53|2278.36|2240.36|2214.1|2176.1|73590
1574982000000|2019-11-28 23:00:00|2214.52|2176.52|2285.58|2247.58|2330.46|2292.46|2207.22|2169.22|69440
1575068400000|2019-11-29 23:00:00|2284.3|2246.3|2248.84|2210.84|2304.98|2266.98|2225.09|2187.09|54827
1575154800000|2019-11-30 23:00:00|2248.82|2210.82|2229.08|2191.08|2256.5|2218.5|2167.55|2129.55|71137
1575241200000|2019-12-01 23:00:00|2229.07|2191.07|2196.16|2158.16|2244.69|2206.69|2160.39|2122.39|71089
1575327600000|2019-12-02 23:00:00|2196.17|2158.17|2178.23|2140.23|2211.41|2173.41|2158.21|2120.21|70931
1575414000000|2019-12-03 23:00:00|2178.12|2140.12|2139.32|2101.32|2255.16|2217.16|2102.02|2064.02|71846
1575500400000|2019-12-04 23:00:00|2139.33|2101.33|2186.43|2148.43|2194.26|2156.26|2121.98|2083.98|73049
1575586800000|2019-12-05 23:00:00|2186.38|2148.38|2202.06|2164.06|2220.85|2182.85|2164.56|2126.56|65958
1575673200000|2019-12-06 23:00:00|2216.93|2178.93|2213.86|2175.86|2234.44|2196.44|2202.15|2164.15|52053
1575759600000|2019-12-07 23:00:00|2213.91|2175.91|2239.64|2201.64|2246|2208|2185.37|2147.37|62758
1575846000000|2019-12-08 23:00:00|2239.68|2201.68|2172.5|2134.5|2241.75|2203.75|2159.02|2121.02|65831
1575932400000|2019-12-09 23:00:00|2172.46|2134.46|2151.47|2113.47|2182.44|2144.44|2127.77|2089.77|67788
1576018800000|2019-12-10 23:00:00|2151.44|2113.44|2131.58|2093.58|2160.02|2122.02|2118.23|2080.23|64124
1576105200000|2019-12-11 23:00:00|2131.57|2093.57|2130.48|2092.48|2150.64|2112.64|2095.78|2057.78|69720
1576191600000|2019-12-12 23:00:00|2130.45|2092.45|2144.72|2106.72|2156.92|2118.92|2117.88|2079.88|60880
1576278000000|2019-12-13 23:00:00|2150.74|2112.74|2109.33|2071.33|2151.35|2113.35|2089.7|2051.7|50166
1576364400000|2019-12-14 23:00:00|2109.23|2071.23|2115.04|2077.04|2130.73|2092.73|2083.67|2045.67|62440
1576450800000|2019-12-15 23:00:00|2115.02|2077.02|1997.57|1959.57|2115.12|2077.12|1968.97|1930.97|65304
1576537200000|2019-12-16 23:00:00|1997.51|1959.51|1833.18|1795.18|2000.07|1962.07|1826.32|1788.32|73341
1576623600000|2019-12-17 23:00:00|1833.21|1795.21|2032.44|1994.44|2033.5|1995.5|1784.27|1746.27|77017
1576710000000|2019-12-18 23:00:00|2032.65|1994.65|1952.85|1914.85|2035.48|1997.48|1920.95|1882.95|75447
1576796400000|2019-12-19 23:00:00|1952.94|1914.94|1978.9|1940.9|1990.33|1952.33|1929.11|1891.11|71276
1576882800000|2019-12-20 23:00:00|1969.82|1931.82|1957.12|1919.12|1975.9|1937.9|1949.66|1911.66|53236
1576969200000|2019-12-21 23:00:00|1957.09|1919.09|2028.44|1990.44|2038.29|2000.29|1951.86|1913.86|69133
1577055600000|2019-12-22 23:00:00|2028.47|1990.47|1971.5|1933.5|2066.68|2028.68|1960.69|1922.69|72493
1577142000000|2019-12-23 23:00:00|1971.47|1933.47|1958.73|1920.73|2007.39|1969.39|1951.47|1913.47|58365
1577228400000|2019-12-24 23:00:00|1954.9|1916.9|1952.48|1914.48|1956.83|1918.83|1946.4|1908.4|5643
1577314800000|2019-12-25 23:00:00|1952.52|1914.52|1953.71|1915.71|2026.39|1988.39|1936.5|1898.5|70365
1577401200000|2019-12-26 23:00:00|1953.69|1915.69|1973.02|1935.02|1984.95|1946.95|1919.12|1881.12|66430
1577487600000|2019-12-27 23:00:00|1997.35|1959.35|2018.39|1980.39|2034.78|1996.78|1994.21|1956.21|54464
1577574000000|2019-12-28 23:00:00|2018.4|1980.4|2071.31|2033.31|2099.54|2061.54|2002.68|1964.68|70611
1577660400000|2019-12-29 23:00:00|2071.38|2033.38|2033.32|1995.32|2080.58|2042.58|2008.28|1970.28|72762
1577746800000|2019-12-30 23:00:00|2033.31|1995.31|1990.77|1952.77|2046.11|2008.11|1982.36|1944.36|69103
1577833200000|2019-12-31 23:00:00|2023.23|1985.23|2007.7|1969.7|2025.89|1987.89|2003.86|1965.86|5739
1577919600000|2020-01-01 23:00:00|2007.69|1969.69|1946.6|1908.6|2011.14|1973.14|1930.85|1892.85|68689
1578006000000|2020-01-02 23:00:00|1946.58|1908.58|2043.9|2005.9|2073.76|2035.76|1920.22|1882.22|71470
1578092400000|2020-01-03 23:00:00|2060.59|2022.59|2072.82|2034.82|2086.13|2048.13|2048.86|2010.86|55748
1578178800000|2020-01-04 23:00:00|2072.83|2034.83|2086.31|2048.31|2126.82|2088.82|2066.95|2028.95|70206
1578265200000|2020-01-05 23:00:00|2086.32|2048.32|2241.27|2203.27|2249.95|2211.95|2077.05|2039.05|74097
1578351600000|2020-01-06 23:00:00|2244.06|2206.06|2242.16|2204.16|2286.31|2248.31|2175.63|2137.63|76511
1578438000000|2020-01-07 23:00:00|2242.01|2204.01|2219.3|2181.3|2333.9|2295.9|2171.77|2133.77|77830
1578524400000|2020-01-08 23:00:00|2219.26|2181.26|2175.84|2137.84|2231.02|2193.02|2153.8|2115.8|74248
1578610800000|2020-01-09 23:00:00|2175.78|2137.78|2293.68|2255.68|2317.26|2279.26|2140.61|2102.61|73447
1578697200000|2020-01-10 23:00:00|2337.77|2299.77|2326.37|2288.37|2384.77|2346.77|2296.86|2258.86|61588
1578783600000|2020-01-11 23:00:00|2326.33|2288.33|2355.71|2317.71|2362.38|2324.38|2283.21|2245.21|75006
1578870000000|2020-01-12 23:00:00|2355.72|2317.72|2340.06|2302.06|2377.37|2339.37|2310.05|2272.05|72958
1578956400000|2020-01-13 23:00:00|2339.98|2301.98|2811.51|2773.51|2846.3|2808.3|2339.1|2301.1|81093
1579042800000|2020-01-14 23:00:00|2810.86|2772.86|2800|2762|2917.83|2879.83|2679.74|2641.74|82887
1579129200000|2020-01-15 23:00:00|2799.96|2761.96|2737.81|2699.81|2805.95|2767.95|2627.01|2589.01|81291
1579215600000|2020-01-16 23:00:00|2737.85|2699.85|2836.22|2798.22|2885.18|2847.18|2701.4|2663.4|78224
1579302000000|2020-01-17 23:00:00|2849.81|2811.81|2845.58|2807.58|2878.03|2840.03|2735.47|2697.47|64827
1579388400000|2020-01-18 23:00:00|2845.59|2807.59|2712.7|2674.7|2889.23|2851.23|2650.48|2612.48|79719
1579474800000|2020-01-19 23:00:00|2712.71|2674.71|2765.75|2727.75|2790.05|2752.05|2653.99|2615.99|76981
1579561200000|2020-01-20 23:00:00|2765.74|2727.74|2785.13|2747.13|2800.28|2762.28|2711.34|2673.34|76276
1579647600000|2020-01-21 23:00:00|2785.11|2747.11|2758.3|2720.3|2825.66|2787.66|2741.39|2703.39|74497
1579734000000|2020-01-22 23:00:00|2758.35|2720.35|2644.56|2606.56|2775.53|2737.53|2588.85|2550.85|77000
1579820400000|2020-01-23 23:00:00|2644.57|2606.57|2657.01|2619.01|2672.11|2634.11|2528.1|2490.1|73897
1579906800000|2020-01-24 23:00:00|2577.5|2539.5|2606.53|2568.53|2629.82|2591.82|2575.07|2537.07|57499
1579993200000|2020-01-25 23:00:00|2606.56|2568.56|2706.33|2668.33|2718.74|2680.74|2577.78|2539.78|74309
1580079600000|2020-01-26 23:00:00|2706.32|2668.32|2807.92|2769.92|2850.06|2812.06|2706.32|2668.32|78179
1580166000000|2020-01-27 23:00:00|2807.46|2769.46|2872.23|2834.23|2909.04|2871.04|2797.3|2759.3|79593
1580252400000|2020-01-28 23:00:00|2872.21|2834.21|2913.1|2875.1|2962.54|2924.54|2863.12|2825.12|79638
1580338800000|2020-01-29 23:00:00|2913.13|2875.13|3051.26|3013.26|3051.26|3013.26|2836.55|2798.55|79089
1580425200000|2020-01-30 23:00:00|3051.31|3013.31|2950.41|2912.41|3056.37|3018.37|2877.4|2839.4|75927
1580511600000|2020-01-31 23:00:00|3005.65|2967.65|2984.83|2946.83|3013.75|2975.75|2939.2|2901.2|59839
1580598000000|2020-02-01 23:00:00|2984.79|2946.79|3045.38|3007.38|3107.56|3069.56|2915.37|2877.37|79253
1580684400000|2020-02-02 23:00:00|3045.26|3007.26|3030.52|2992.52|3129.02|3091.02|2999.74|2961.74|77969
1580770800000|2020-02-03 23:00:00|3030.42|2992.42|3039.68|3001.68|3071.27|3033.27|2957.91|2919.91|79572
1580857200000|2020-02-04 23:00:00|3039.59|3001.59|3256.35|3218.35|3282.66|3244.66|3027.52|2989.52|80986
1580943600000|2020-02-05 23:00:00|3256.39|3218.39|3293.28|3255.28|3356.81|3318.81|3219.25|3181.25|81050
1581030000000|2020-02-06 23:00:00|3293.21|3255.21|3331.22|3293.22|3395.87|3357.87|3286.13|3248.13|76897
1581116400000|2020-02-07 23:00:00|3292.73|3254.73|3424.44|3386.44|3446.38|3408.38|3289.43|3251.43|63363
1581202800000|2020-02-08 23:00:00|3424.37|3386.37|3483.33|3445.33|3528.19|3490.19|3409.97|3371.97|77379
1581289200000|2020-02-09 23:00:00|3483.25|3445.25|3407.41|3369.41|3505.02|3467.02|3335.44|3297.44|80238
1581375600000|2020-02-10 23:00:00|3407.39|3369.39|3566.1|3528.1|3594.64|3556.64|3342.62|3304.62|79923
1581462000000|2020-02-11 23:00:00|3566.11|3528.11|3800|3762|3844.54|3806.54|3557.38|3519.38|82488
1581548400000|2020-02-12 23:00:00|3799.91|3761.91|3802.48|3764.48|3926.24|3888.24|3681.91|3643.91|83239
1581634800000|2020-02-13 23:00:00|3802.45|3764.45|3938.88|3900.88|3958.08|3920.08|3728.9|3690.9|78791
1581721200000|2020-02-14 23:00:00|3922.93|3884.93|3669.48|3631.48|3938.2|3900.2|3574.72|3536.72|64713
1581807600000|2020-02-15 23:00:00|3669.49|3631.49|3491.73|3453.73|3754|3716|3281.71|3243.71|82773
1581894000000|2020-02-16 23:00:00|3491.96|3453.96|3472.31|3434.31|3568.93|3530.93|3293.34|3255.34|83217
1581980400000|2020-02-17 23:00:00|3472.32|3434.32|3689.28|3651.28|3741.6|3703.6|3423.14|3385.14|82698
1582066800000|2020-02-18 23:00:00|3689.37|3651.37|3463.44|3425.44|3746.08|3708.08|3307.23|3269.23|81164
1582153200000|2020-02-19 23:00:00|3463.45|3425.45|3390.05|3352.05|3465.43|3427.43|3248.72|3210.72|81059
1582239600000|2020-02-20 23:00:00|3389.9|3351.9|3426.27|3388.27|3493.84|3455.84|3343.97|3305.97|77680
1582326000000|2020-02-21 23:00:00|3432.09|3394.09|3428.18|3390.18|3451.77|3413.77|3373.34|3335.34|62550
1582412400000|2020-02-22 23:00:00|3428.23|3390.23|3562.32|3524.32|3590.03|3552.03|3416.02|3378.02|79323
1582498800000|2020-02-23 23:00:00|3562.15|3524.15|3409.99|3371.99|3613.53|3575.53|3333.85|3295.85|80885
1582585200000|2020-02-24 23:00:00|3409.97|3371.97|3284.76|3246.76|3438.26|3400.26|3211.18|3173.18|81567
1582671600000|2020-02-25 23:00:00|3284.7|3246.7|2957.71|2919.71|3284.86|3246.86|2851.25|2813.25|82782
1582758000000|2020-02-26 23:00:00|2957.62|2919.62|2994.95|2956.95|3090.74|3052.74|2822.84|2784.84|82021
1582844400000|2020-02-27 23:00:00|2995.09|2957.09|2938.58|2900.58|3049.91|3011.91|2825.77|2787.77|78184
1582930800000|2020-02-28 23:00:00|2971.06|2933.06|2913.4|2875.4|3008|2970|2888.17|2850.17|62747
1583017200000|2020-02-29 23:00:00|2913.33|2875.33|2882.88|2844.88|2972.9|2934.9|2814.84|2776.84|80164
1583103600000|2020-03-01 23:00:00|2882.92|2844.92|3043.14|3005.14|3075.06|3037.06|2854.95|2816.95|79772
1583190000000|2020-03-02 23:00:00|3043.41|3005.41|2985.28|2947.28|3054.69|3016.69|2932.47|2894.47|78946
1583276400000|2020-03-03 23:00:00|2985.26|2947.26|2949.9|2911.9|3013.65|2975.65|2906.33|2868.33|77229
1583362800000|2020-03-04 23:00:00|2949.83|2911.83|3044.6|3006.6|3099.58|3061.58|2949.82|2911.82|78067
1583449200000|2020-03-05 23:00:00|3044.7|3006.7|3127.45|3089.45|3148.7|3110.7|3026.76|2988.76|74505
1583535600000|2020-03-06 23:00:00|3131.36|3093.36|3052.68|3014.68|3176.4|3138.4|3016.16|2978.16|61432
1583622000000|2020-03-07 23:00:00|3052.75|3014.75|2649.83|2611.83|3052.84|3014.84|2628.63|2590.63|79449
1583708400000|2020-03-08 23:00:00|2649.81|2611.81|2593.06|2555.06|2697.99|2659.99|2477.31|2439.31|82472
1583794800000|2020-03-09 23:00:00|2592.99|2554.99|2637.9|2599.9|2682.55|2644.55|2553.38|2515.38|79442
1583881200000|2020-03-10 23:00:00|2637.93|2599.93|2579.89|2541.89|2640.84|2602.84|2429.14|2391.14|78735
1583967600000|2020-03-11 23:00:00|2579.88|2541.88|1810|1753|2587.18|2549.18|1747.61|1690.61|83642
1584054000000|2020-03-12 23:00:00|1810.13|1753.13|1773.33|1716.33|1942.6|1885.6|1273.04|1216.04|77959
1584140400000|2020-03-13 23:00:00|1754.31|1697.31|1722.79|1665.79|1808.04|1751.04|1704.89|1647.89|43583
1584226800000|2020-03-14 23:00:00|1722.74|1665.74|1758.5|1701.5|1901.5|1844.5|1666.19|1609.19|77850
1584313200000|2020-03-15 23:00:00|1758.28|1701.28|1576.59|1538.59|1779.63|1722.63|1455.83|1398.83|80971
1584399600000|2020-03-16 23:00:00|1576.54|1538.54|1731.23|1693.23|1760.33|1722.33|1570.65|1532.65|78901
1584486000000|2020-03-17 23:00:00|1731.22|1693.22|1701.29|1663.29|1738.7|1700.7|1607.77|1569.77|77004
1584572400000|2020-03-18 23:00:00|1701.26|1663.26|2034.16|1996.16|2076.42|2038.42|1682.87|1644.87|79953
1584658800000|2020-03-19 23:00:00|2034.14|1996.14|1853.08|1815.08|2194.56|2156.56|1745.79|1707.79|75128
1584745200000|2020-03-20 23:00:00|1852.4|1814.4|1952.18|1914.18|2021.45|1983.45|1852.4|1814.4|50383
1584831600000|2020-03-21 23:00:00|1952|1914|1835.29|1797.29|2028.46|1990.46|1813.36|1775.36|80463
1584918000000|2020-03-22 23:00:00|1835.31|1797.31|1983.29|1945.29|2039.28|2001.28|1779.75|1741.75|78833
1585004400000|2020-03-23 23:00:00|1983.35|1945.35|2068.46|2030.46|2093.93|2055.93|1972.12|1934.12|78590
1585090800000|2020-03-24 23:00:00|2068.45|2030.45|2026|1988|2104.54|2066.54|1971.09|1933.09|76551
1585177200000|2020-03-25 23:00:00|2026.1|1988.1|2058.61|2020.61|2075.27|2037.27|1992.77|1954.77|74404
1585263600000|2020-03-26 23:00:00|2058.49|2020.49|2085.16|2047.16|2127.57|2089.57|2033.39|1995.39|68324
1585350000000|2020-03-27 23:00:00|1947.73|1909.73|1971.79|1933.79|2004.67|1966.67|1897.83|1859.83|43931
1585436400000|2020-03-28 23:00:00|1971.83|1933.83|1870.63|1832.63|1986.67|1948.67|1860.59|1822.59|65576
1585519200000|2020-03-29 22:00:00|1870.08|1832.08|2032.56|1994.56|2047.47|2009.47|1857.16|1819.16|73311
1585605600000|2020-03-30 22:00:00|2032.58|1994.58|2024.18|1986.18|2049.09|2011.09|1976.62|1938.62|71772
1585692000000|2020-03-31 22:00:00|2024.19|1986.19|1993.1|1955.1|2024.68|1986.68|1934.34|1896.34|70113
1585778400000|2020-04-01 22:00:00|1993.05|1955.05|2117.71|2079.71|2238.88|2200.88|1992.75|1954.75|75587
1585864800000|2020-04-02 22:00:00|2117.72|2079.72|2100.94|2062.94|2176.76|2138.76|2065.04|2027.04|72995
1585951200000|2020-04-03 22:00:00|2109.42|2071.42|2144.97|2106.97|2179.37|2141.37|2090.24|2052.24|44043
1586037600000|2020-04-04 22:00:00|2144.96|2106.96|2110.15|2072.15|2158.34|2120.34|2084.31|2046.31|67378
1586124000000|2020-04-05 22:00:00|2110.16|2072.16|2355.16|2317.16|2363.39|2325.39|2110.09|2072.09|75547
1586210400000|2020-04-06 22:00:00|2355.21|2317.21|2328.97|2290.97|2448.48|2410.48|2282.19|2244.19|77372
1586296800000|2020-04-07 22:00:00|2329.05|2291.05|2426.11|2388.11|2464.26|2426.26|2310.91|2272.91|76635
1586383200000|2020-04-08 22:00:00|2426.1|2388.1|2415.19|2377.19|2456|2418|2362.14|2324.14|73639
1586469600000|2020-04-09 22:00:00|2415.18|2377.18|2242.22|2204.22|2418.22|2380.22|2163.06|2125.06|73204
1586556000000|2020-04-10 22:00:00|2256.4|2218.4|2225.17|2187.17|2257.2|2219.2|2185.14|2147.14|44155
1586642400000|2020-04-11 22:00:00|2225.2|2187.2|2318.02|2280.02|2341.8|2303.8|2203.03|2165.03|70760
1586728800000|2020-04-12 22:00:00|2318.03|2280.03|2217.07|2179.07|2324.76|2286.76|2133.06|2095.06|73744
1586815200000|2020-04-13 22:00:00|2217.1|2179.1|2229.72|2191.72|2272.85|2234.85|2197.84|2159.84|72476
1586901600000|2020-04-14 22:00:00|2229.73|2191.73|2200.97|2162.97|2260.01|2222.01|2178.61|2140.61|69833
1586988000000|2020-04-15 22:00:00|2200.99|2162.99|2338.11|2300.11|2361.35|2323.35|2085.17|2047.17|75863
1587074400000|2020-04-16 22:00:00|2338.14|2300.14|2320.06|2282.06|2375.29|2337.29|2296.69|2258.69|69540
1587160800000|2020-04-17 22:00:00|2340.28|2302.28|2429.74|2391.74|2430.91|2392.91|2323.04|2285.04|44703
1587247200000|2020-04-18 22:00:00|2429.72|2391.72|2401.79|2363.79|2475.04|2437.04|2337.02|2299.02|72957
1587333600000|2020-04-19 22:00:00|2401.76|2363.76|2258.97|2220.97|2423.1|2385.1|2218.32|2180.32|75197
1587420000000|2020-04-20 22:00:00|2258.92|2220.92|2284.18|2246.18|2295.53|2257.53|2232.87|2194.87|72353
1587506400000|2020-04-21 22:00:00|2284.19|2246.19|2361.48|2323.48|2395.53|2357.53|2253|2215|69673
1587592800000|2020-04-22 22:00:00|2361.47|2323.47|2497.44|2459.44|2539.4|2501.4|2335.86|2297.86|74049
1587679200000|2020-04-23 22:00:00|2497.39|2459.39|2474.82|2436.82|2500.79|2462.79|2430.93|2392.93|70394
1587765600000|2020-04-24 22:00:00|2524.96|2486.96|2495.62|2457.62|2557.25|2519.25|2482.38|2444.38|45821
1587852000000|2020-04-25 22:00:00|2495.59|2457.59|2525.51|2487.51|2561.8|2523.8|2485.5|2447.5|72061
1587938400000|2020-04-26 22:00:00|2525.46|2487.46|2522.22|2484.22|2569.84|2531.84|2478.28|2440.28|73490
1588024800000|2020-04-27 22:00:00|2522.12|2484.12|2573.35|2535.35|2578.76|2540.76|2503.71|2465.71|72953
1588111200000|2020-04-28 22:00:00|2573.34|2535.34|2822.78|2784.78|2854.37|2816.37|2569.88|2531.88|77499
1588197600000|2020-04-29 22:00:00|2822.85|2784.85|2734.32|2696.32|2969.58|2931.58|2653.5|2615.5|81248
1588284000000|2020-04-30 22:00:00|2734.34|2696.34|2747.58|2709.58|2838.3|2800.3|2691.28|2653.28|74595
1588370400000|2020-05-01 22:00:00|2806.39|2768.39|2816.26|2778.26|2829.74|2791.74|2777.42|2739.42|24579
1588456800000|2020-05-02 22:00:00|2816.25|2778.25|2754.02|2716.02|2878.08|2840.08|2711.48|2673.48|74970
1588543200000|2020-05-03 22:00:00|2754.05|2716.05|2760.55|2722.55|2782.58|2744.58|2608.48|2570.48|77129
1588629600000|2020-05-04 22:00:00|2760.57|2722.57|2734.42|2696.42|2799.63|2761.63|2684.25|2646.25|74341
1588716000000|2020-05-05 22:00:00|2734.45|2696.45|2769.32|2731.32|2818.75|2780.75|2708.8|2670.8|74972
1588802400000|2020-05-06 22:00:00|2769.41|2731.41|2846.61|2808.61|2866.71|2828.71|2661.04|2623.04|77715
1588888800000|2020-05-07 22:00:00|2846.64|2808.64|2884.56|2846.56|2899.92|2861.92|2798.41|2760.41|74124
1588975200000|2020-05-08 22:00:00|2884.34|2846.34|2828.71|2790.71|2890.28|2852.28|2807.44|2769.44|47220
1589061600000|2020-05-09 22:00:00|2828.65|2790.65|2548.36|2510.36|2844.29|2806.29|2398.4|2360.4|78073
1589148000000|2020-05-10 22:00:00|2548.33|2510.33|2491.89|2453.89|2612.96|2574.96|2377.41|2339.41|78570
1589234400000|2020-05-11 22:00:00|2492.19|2454.19|2539.61|2501.61|2596.5|2558.5|2481.52|2443.52|76711
1589320800000|2020-05-12 22:00:00|2540.44|2502.44|2685.95|2647.95|2689.41|2651.41|2530.76|2492.76|74434
1589407200000|2020-05-13 22:00:00|2685.97|2647.97|2727.87|2689.87|2765.01|2727.01|2631.02|2593.02|77203
1589493600000|2020-05-14 22:00:00|2727.82|2689.82|2607.31|2569.31|2741.33|2703.33|2583.18|2545.18|73845
1589580000000|2020-05-15 22:00:00|2685.86|2647.86|2676.69|2638.69|2697.76|2659.76|2640.03|2602.03|45907
1589666400000|2020-05-16 22:00:00|2676.62|2638.62|2749.37|2711.37|2772.99|2734.99|2659.45|2621.45|73492
1589752800000|2020-05-17 22:00:00|2749.35|2711.35|2776.72|2738.72|2833.38|2795.38|2716.14|2678.14|74065
1589839200000|2020-05-18 22:00:00|2776.73|2738.73|2780.52|2742.52|2820.53|2782.53|2723.66|2685.66|71865
1589925600000|2020-05-19 22:00:00|2780.54|2742.54|2746.52|2708.52|2813.66|2775.66|2680.98|2642.98|73393
1590012000000|2020-05-20 22:00:00|2746.55|2708.55|2622.16|2584.16|2765.75|2727.75|2542.42|2504.42|76355
1590098400000|2020-05-21 22:00:00|2622.17|2584.17|2710.43|2672.43|2715.63|2677.63|2586.06|2548.06|72188
1590184800000|2020-05-22 22:00:00|2697.11|2659.11|2699.29|2661.29|2709.46|2671.46|2664.82|2626.82|43584
1590271200000|2020-05-23 22:00:00|2699.26|2661.26|2664.19|2626.19|2721.94|2683.94|2605.92|2567.92|72411
1590357600000|2020-05-24 22:00:00|2664.21|2626.21|2626.78|2588.78|2664.69|2626.69|2552.38|2514.38|68018
1590444000000|2020-05-25 22:00:00|2626.84|2588.84|2600.56|2562.56|2639.19|2601.19|2558.29|2520.29|72076
1590530400000|2020-05-26 22:00:00|2600.54|2562.54|2645.43|2607.43|2680.49|2642.49|2592.53|2554.53|71313
1590616800000|2020-05-27 22:00:00|2645.39|2607.39|2726.99|2688.99|2742.91|2704.91|2641.46|2603.46|73336
1590703200000|2020-05-28 22:00:00|2726.98|2688.98|2752.62|2714.62|2809.73|2771.73|2726.63|2688.63|70900
1590789600000|2020-05-29 22:00:00|2826.5|2788.5|2872.53|2834.53|2876.01|2838.01|2813.81|2775.81|46407
1590876000000|2020-05-30 22:00:00|2872.51|2834.51|2842.46|2804.46|2945.65|2907.65|2826.13|2788.13|76121
1590962400000|2020-05-31 22:00:00|2842.45|2804.45|2898.62|2860.62|2906.58|2868.58|2790.62|2752.62|75046
1591048800000|2020-06-01 22:00:00|2898.68|2860.68|2872.73|2834.73|3051.27|3013.27|2780.15|2742.15|76719
1591135200000|2020-06-02 22:00:00|2872.69|2834.69|2894.46|2856.46|2911.16|2873.16|2826.71|2788.71|72566
1591221600000|2020-06-03 22:00:00|2894.45|2856.45|2919.7|2881.7|2952.24|2914.24|2852.91|2814.91|72642
1591308000000|2020-06-04 22:00:00|2919.74|2881.74|2915.65|2877.65|2964.52|2926.52|2890.01|2852.01|68687
1591394400000|2020-06-05 22:00:00|2899.49|2861.49|2916.22|2878.22|2932.89|2894.89|2887.21|2849.21|41625
1591480800000|2020-06-06 22:00:00|2916.18|2878.18|2900.1|2862.1|2923.52|2885.52|2818.96|2780.96|70336
1591567200000|2020-06-07 22:00:00|2900.05|2862.05|2904.7|2866.7|2925.31|2887.31|2887.99|2849.99|66087
1591653600000|2020-06-08 22:00:00|2904.71|2866.71|2914.39|2876.39|2957.9|2919.9|2869.05|2831.05|65642
1591740000000|2020-06-09 22:00:00|2914.41|2876.41|2927.25|2889.25|2965.05|2927.05|2889.95|2851.95|65505
1591826400000|2020-06-10 22:00:00|2927.14|2889.14|2759.74|2721.74|2958.17|2920.17|2676.27|2638.27|70876
1591912800000|2020-06-11 22:00:00|2759.75|2721.75|2796.4|2758.4|2825.19|2787.19|2707.03|2669.03|66350
1591999200000|2020-06-12 22:00:00|2784.24|2746.24|2793.02|2755.02|2810.46|2772.46|2772.6|2734.6|38998
1592085600000|2020-06-13 22:00:00|2793.04|2755.04|2747.34|2709.34|2804.4|2766.4|2742.25|2704.25|62812
1592172000000|2020-06-14 22:00:00|2747.35|2709.35|2753.2|2715.2|2769.99|2731.99|2599.45|2561.45|71916
1592258400000|2020-06-15 22:00:00|2753.19|2715.19|2767.27|2729.27|2785|2747|2730.78|2692.78|67625
1592344800000|2020-06-16 22:00:00|2767.22|2729.22|2755.4|2717.4|2812.62|2774.62|2704.74|2666.74|66159
1592431200000|2020-06-17 22:00:00|2755.29|2717.29|2728.96|2690.96|2773.27|2735.27|2701.54|2663.54|65114
1592517600000|2020-06-18 22:00:00|2728.97|2690.97|2713.16|2675.16|2745.93|2707.93|2688.02|2650.02|64785
1592604000000|2020-06-19 22:00:00|2718.36|2680.36|2708.09|2670.09|2719.16|2681.16|2673.95|2635.95|37416
1592690400000|2020-06-20 22:00:00|2708.08|2670.08|2710.18|2672.18|2733.84|2695.84|2701.02|2663.02|58560
1592776800000|2020-06-21 22:00:00|2710.19|2672.19|2815.05|2777.05|2841.16|2803.16|2690.01|2652.01|66493
1592863200000|2020-06-22 22:00:00|2815.04|2777.04|2818.18|2780.18|2826.58|2788.58|2789.63|2751.63|65119
1592949600000|2020-06-23 22:00:00|2818.19|2780.19|2711.17|2673.17|2844.19|2806.19|2681.75|2643.75|66253
1593036000000|2020-06-24 22:00:00|2711.15|2673.15|2708.65|2670.65|2721.59|2683.59|2631.66|2593.66|64998
1593122400000|2020-06-25 22:00:00|2708.72|2670.72|2681.56|2643.56|2709.96|2671.96|2638.68|2600.68|64195
1593208800000|2020-06-26 22:00:00|2678.47|2640.47|2579.52|2541.52|2681.95|2643.95|2493.6|2455.6|39900
1593295200000|2020-06-27 22:00:00|2579.32|2541.32|2612.86|2574.86|2638.84|2600.84|2539.6|2501.6|63588
1593381600000|2020-06-28 22:00:00|2612.85|2574.85|2635.43|2597.43|2641.51|2603.51|2574.13|2536.13|65030
1593468000000|2020-06-29 22:00:00|2635.47|2597.47|2615.23|2577.23|2650.51|2612.51|2585.92|2547.92|62365
1593554400000|2020-06-30 22:00:00|2615.25|2577.25|2648.83|2610.83|2664.58|2626.58|2593.24|2555.24|62517
1593640800000|2020-07-01 22:00:00|2648.82|2610.82|2607.26|2569.26|2656.28|2618.28|2560.85|2522.85|63082
1593727200000|2020-07-02 22:00:00|2607.4|2569.4|2615.28|2577.28|2624.56|2586.56|2592.55|2554.55|57784
1593813600000|2020-07-03 22:00:00|2612.76|2574.76|2627.7|2589.7|2650.72|2612.72|2601.46|2563.46|36800
1593900000000|2020-07-04 22:00:00|2627.69|2589.69|2594.9|2556.9|2640.36|2602.36|2560.62|2522.62|59696
1593986400000|2020-07-05 22:00:00|2594.89|2556.89|2759.21|2721.21|2779.44|2741.44|2594.89|2556.89|67440
1594072800000|2020-07-06 22:00:00|2759.16|2721.16|2742.84|2704.84|2809.48|2771.48|2727.93|2689.93|70473
1594159200000|2020-07-07 22:00:00|2742.81|2704.81|2879.75|2841.75|2884.53|2846.53|2742.81|2704.81|73593
1594245600000|2020-07-08 22:00:00|2879.82|2841.82|2828.94|2790.94|2911.35|2873.35|2785.03|2747.03|73720
1594332000000|2020-07-09 22:00:00|2829.11|2791.11|2803.69|2765.69|2832.93|2794.93|2753.84|2715.84|66473
1594418400000|2020-07-10 22:00:00|2833.82|2795.82|2824.04|2786.04|2841.83|2803.83|2798.41|2760.41|40409
1594504800000|2020-07-11 22:00:00|2823.98|2785.98|2830.23|2792.23|2878.12|2840.12|2799.5|2761.5|65523
1594591200000|2020-07-12 22:00:00|2830.28|2792.28|2828.08|2790.08|2897.3|2859.3|2779.25|2741.25|72614
1594677600000|2020-07-13 22:00:00|2828.16|2790.16|2822.68|2784.68|2838.26|2800.26|2773.14|2735.14|69830
1594764000000|2020-07-14 22:00:00|2823.01|2785.01|2816.26|2778.26|2837.23|2799.23|2789.88|2751.88|67649
1594850400000|2020-07-15 22:00:00|2816.24|2778.24|2758.35|2720.35|2826.54|2788.54|2706.99|2668.99|68024
1594936800000|2020-07-16 22:00:00|2758.33|2720.33|2773.88|2735.88|2803.28|2765.28|2745.7|2707.7|62282
1595023200000|2020-07-17 22:00:00|2767.98|2729.98|2804.85|2766.85|2813.82|2775.82|2766.5|2728.5|39500
1595109600000|2020-07-18 22:00:00|2804.79|2766.79|2802.4|2764.4|2805.08|2767.08|2763.9|2725.9|61843
1595196000000|2020-07-19 22:00:00|2802.41|2764.41|2773.47|2735.47|2828.2|2790.2|2750.36|2712.36|67105
1595282400000|2020-07-20 22:00:00|2773.53|2735.53|2854.46|2816.46|2870.85|2832.85|2762.87|2724.87|69145
1595368800000|2020-07-21 22:00:00|2854.45|2816.45|2870.45|2832.45|2870.46|2832.46|2819.84|2781.84|64823
1595455200000|2020-07-22 22:00:00|2870.43|2832.43|3016.42|2978.42|3048.36|3010.36|2867.99|2829.99|71802
1595541600000|2020-07-23 22:00:00|3016.41|2978.41|3043.18|3005.18|3045.46|3007.46|2946.43|2908.43|68640
1595628000000|2020-07-24 22:00:00|3057.29|3019.29|3164.19|3126.19|3190.16|3152.16|3041.3|3003.3|45886
1595714400000|2020-07-25 22:00:00|3164.22|3126.22|3184.1|3146.1|3285.96|3247.96|3143.19|3105.19|77194
1595800800000|2020-07-26 22:00:00|3184.14|3146.14|3393.7|3355.7|3411.24|3373.24|3184.14|3146.14|80171
1595887200000|2020-07-27 22:00:00|3393.63|3355.63|3444.18|3406.18|3472.44|3434.44|3263.24|3225.24|81338
1595973600000|2020-07-28 22:00:00|3444.2|3406.2|3514.68|3476.68|3519.3|3481.3|3391.04|3353.04|78497
1596060000000|2020-07-29 22:00:00|3514.58|3476.58|3524.79|3486.79|3566.81|3528.81|3393|3355|77082
1596146400000|2020-07-30 22:00:00|3524.8|3486.8|3628.89|3590.89|3639.95|3601.95|3476.16|3438.16|74249
1596232800000|2020-07-31 22:00:00|3745.33|3707.33|3912.02|3874.02|3985.15|3947.15|3691|3653|50388
1596319200000|2020-08-01 22:00:00|3912.12|3874.12|3766.36|3728.36|4178.86|4140.86|3611.65|3573.65|72483
1596405600000|2020-08-02 22:00:00|3766.49|3728.49|3853.43|3815.43|3972.32|3934.32|3679.29|3641.29|80264
1596492000000|2020-08-03 22:00:00|3853.1|3815.1|3883.2|3845.2|3985.86|3947.86|3776.16|3738.16|80490
1596578400000|2020-08-04 22:00:00|3883.17|3845.17|3989.37|3951.37|3989.45|3951.45|3809.58|3771.58|78702
1596664800000|2020-08-05 22:00:00|3989.44|3951.44|3964.68|3926.68|4024.53|3986.53|3893.12|3855.12|78063
1596751200000|2020-08-06 22:00:00|3964.57|3926.57|3838.55|3800.55|4026.51|3988.51|3729.62|3691.62|75103
1596837600000|2020-08-07 22:00:00|3853.72|3815.72|3917.72|3879.72|3939.29|3901.29|3830.67|3792.67|47699
1596924000000|2020-08-08 22:00:00|3917.67|3879.67|3887.37|3849.37|3966.15|3928.15|3825.87|3787.87|77492
1597010400000|2020-08-09 22:00:00|3887.36|3849.36|3955.41|3917.41|3993.15|3955.15|3861.19|3823.19|79009
1597096800000|2020-08-10 22:00:00|3955.24|3917.24|3735.6|3697.6|4021.77|3983.77|3659.68|3621.68|80149
1597183200000|2020-08-11 22:00:00|3735.57|3697.57|3800.89|3762.89|3866.06|3828.06|3655.37|3617.37|80201
1597269600000|2020-08-12 22:00:00|3801.07|3763.07|3965.52|3927.52|3967.1|3929.1|3710.87|3672.87|79755
1597356000000|2020-08-13 22:00:00|3965.53|3927.53|4086.2|4048.2|4120.87|4082.87|3964.96|3926.96|76932
1597442400000|2020-08-14 22:00:00|4095.59|4057.59|4126.99|4088.99|4167.41|4129.41|4039.67|4001.67|49606
1597528800000|2020-08-15 22:00:00|4126.98|4088.98|4146.02|4108.02|4161.43|4123.43|3999.68|3961.68|79636
1597615200000|2020-08-16 22:00:00|4146.06|4108.06|4297.02|4259.02|4324.23|4286.23|4087.28|4049.28|80594
1597701600000|2020-08-17 22:00:00|4296.91|4258.91|4155.87|4117.87|4309.06|4271.06|4055.86|4017.86|80591
1597788000000|2020-08-18 22:00:00|4155.86|4117.86|3928.06|3890.06|4162.94|4124.94|3839.48|3801.48|80739
1597874400000|2020-08-19 22:00:00|3928.76|3890.76|4012.93|3974.93|4042.52|4004.52|3910.7|3872.7|77934
1597960800000|2020-08-20 22:00:00|4012.87|3974.87|3873.33|3835.33|4050.52|4012.52|3854.13|3816.13|75981
1598047200000|2020-08-21 22:00:00|3842.04|3804.04|3875.32|3837.32|3877.09|3839.09|3813.77|3775.77|47178
1598133600000|2020-08-22 22:00:00|3875.38|3837.38|3876.93|3838.93|3903.24|3865.24|3787.41|3749.41|75168
1598220000000|2020-08-23 22:00:00|3876.83|3838.83|3953.78|3915.78|3982.63|3944.63|3830.57|3792.57|75425
1598306400000|2020-08-24 22:00:00|3953.81|3915.81|3731.71|3693.71|3971.99|3933.99|3656.8|3618.8|77527
1598392800000|2020-08-25 22:00:00|3731.65|3693.65|3791.74|3753.74|3826.3|3788.3|3711.22|3673.22|75982
1598479200000|2020-08-26 22:00:00|3791.69|3753.69|3679.64|3641.64|3815.72|3777.72|3595.03|3557.03|76886
1598565600000|2020-08-27 22:00:00|3679.87|3641.87|3770.24|3732.24|3800.88|3762.88|3655.38|3617.38|72947
1598652000000|2020-08-28 22:00:00|3798.13|3760.13|3821.46|3783.46|3833.44|3795.44|3770.87|3732.87|46174
1598738400000|2020-08-29 22:00:00|3821.56|3783.56|3909.8|3871.8|3946.75|3908.75|3791.99|3753.99|74844
1598824800000|2020-08-30 22:00:00|3909.82|3871.82|3914.62|3876.62|3987.22|3949.22|3881.45|3843.45|76699
1598911200000|2020-08-31 22:00:00|3914.65|3876.65|4184.77|4146.77|4193.72|4155.72|3885.51|3847.51|79562
1598997600000|2020-09-01 22:00:00|4184.84|4146.84|3878.07|3840.07|4220.66|4182.66|3755.46|3717.46|80164
1599084000000|2020-09-02 22:00:00|3878.04|3840.04|3602.95|3564.95|3921.73|3883.73|3531.67|3493.67|80543
1599170400000|2020-09-03 22:00:00|3603.11|3565.11|3523.76|3485.76|3613.87|3575.87|3273.67|3235.67|78188
1599256800000|2020-09-04 22:00:00|3481.12|3443.12|3213.51|3175.51|3487.18|3449.18|3107.47|3069.47|36962
1599343200000|2020-09-05 22:00:00|3213.5|3175.5|3372.83|3334.83|3387.75|3349.75|3140.41|3102.41|81643
1599429600000|2020-09-06 22:00:00|3372.81|3334.81|3292.42|3254.42|3378.95|3340.95|3147.17|3109.17|79788
1599516000000|2020-09-07 22:00:00|3292.46|3254.46|3264.15|3226.15|3381.33|3343.33|3204.84|3166.84|79938
1599602400000|2020-09-08 22:00:00|3264.04|3226.04|3348.18|3310.18|3386.76|3348.76|3180.08|3142.08|77826
1599688800000|2020-09-09 22:00:00|3348.17|3310.17|3405.3|3367.3|3473.18|3435.18|3323.85|3285.85|77639
1599775200000|2020-09-10 22:00:00|3405.33|3367.33|3407.18|3369.18|3421.64|3383.64|3321.3|3283.3|72865
1599861600000|2020-09-11 22:00:00|3405.48|3367.48|3509.03|3471.03|3518.51|3480.51|3394.47|3356.47|46976
1599948000000|2020-09-12 22:00:00|3509.05|3471.05|3415.96|3377.96|3577.71|3539.71|3364.93|3326.93|78084
1600034400000|2020-09-13 22:00:00|3415.89|3377.89|3519.16|3481.16|3558.69|3520.69|3368.55|3330.55|78051
1600120800000|2020-09-14 22:00:00|3519.5|3481.5|3476.62|3438.62|3556.91|3518.91|3443.25|3405.25|79369
1600207200000|2020-09-15 22:00:00|3476.65|3438.65|3482.86|3444.86|3511.09|3473.09|3359.08|3321.08|78616
1600293600000|2020-09-16 22:00:00|3482.91|3444.91|3554.85|3516.85|3579.09|3541.09|3461.75|3423.75|78408
1600380000000|2020-09-17 22:00:00|3554.86|3516.86|3485.42|3447.42|3571.47|3533.47|3455.59|3417.59|73604
1600466400000|2020-09-18 22:00:00|3497.25|3459.25|3505.34|3467.34|3559.15|3521.15|3471.05|3433.05|45829
1600552800000|2020-09-19 22:00:00|3505.33|3467.33|3389.95|3351.95|3513.2|3475.2|3355.61|3317.61|74781
1600639200000|2020-09-20 22:00:00|3389.91|3351.91|3219.99|3181.99|3436.42|3398.42|3115.15|3077.15|78624
1600725600000|2020-09-21 22:00:00|3219.98|3181.98|3229.62|3191.62|3232.44|3194.44|3137.47|3099.47|76836
1600812000000|2020-09-22 22:00:00|3229.58|3191.58|3081.38|3043.38|3229.8|3191.8|3018.54|2980.54|75327
1600898400000|2020-09-23 22:00:00|3081.39|3043.39|3256.12|3218.12|3271.92|3233.92|3033.05|2995.05|77085
1600984800000|2020-09-24 22:00:00|3256.2|3218.2|3337.77|3299.77|3364.48|3326.48|3200.74|3162.74|73828
1601071200000|2020-09-25 22:00:00|3342.23|3304.23|3335.05|3297.05|3353.46|3315.46|3274.47|3236.47|46780
1601157600000|2020-09-26 22:00:00|3335|3297|3345.37|3307.37|3383.61|3345.61|3278.64|3240.64|74262
1601244000000|2020-09-27 22:00:00|3345.51|3307.51|3424.33|3386.33|3446.89|3408.89|3345.51|3307.51|75669
1601330400000|2020-09-28 22:00:00|3424.32|3386.32|3374.33|3336.33|3429.06|3391.06|3329.55|3291.55|75656
1601416800000|2020-09-29 22:00:00|3374.34|3336.34|3368.26|3330.26|3409.43|3371.43|3330.86|3292.86|74420
1601503200000|2020-09-30 22:00:00|3368.29|3330.29|3310.85|3272.85|3459.59|3421.59|3265.58|3227.58|74357
1601589600000|2020-10-01 22:00:00|3310.83|3272.83|3258.03|3220.03|3348.21|3310.21|3171.03|3133.03|72734
1601676000000|2020-10-02 22:00:00|3256.4|3218.4|3281.84|3243.84|3295.24|3257.24|3247.29|3209.29|43105
1601762400000|2020-10-03 22:00:00|3281.88|3243.88|3331.93|3293.93|3350.62|3312.62|3249.1|3211.1|70178
1601848800000|2020-10-04 22:00:00|3331.9|3293.9|3354.67|3316.67|3374.93|3336.93|3318.08|3280.08|71528
1601935200000|2020-10-05 22:00:00|3354.66|3316.66|3250.44|3212.44|3380.87|3342.87|3227.86|3189.86|74763
1602021600000|2020-10-06 22:00:00|3250.43|3212.43|3286.35|3248.35|3303.34|3265.34|3208.87|3170.87|74446
1602108000000|2020-10-07 22:00:00|3286.37|3248.37|3365.61|3327.61|3385.48|3347.48|3219.49|3181.49|72742
1602194400000|2020-10-08 22:00:00|3365.54|3327.54|3447.74|3409.74|3472.99|3434.99|3349.21|3311.21|70031
1602280800000|2020-10-09 22:00:00|3540.82|3502.82|3537.32|3499.32|3554.68|3516.68|3491.73|3453.73|44695
1602367200000|2020-10-10 22:00:00|3537.33|3499.33|3521.49|3483.49|3554.94|3516.94|3485.13|3447.13|71400
1602453600000|2020-10-11 22:00:00|3521.44|3483.44|3649.9|3611.9|3661.19|3623.19|3484.38|3446.38|74302
1602540000000|2020-10-12 22:00:00|3649.93|3611.93|3590.13|3552.13|3659.49|3621.49|3530.91|3492.91|75532
1602626400000|2020-10-13 22:00:00|3590.15|3552.15|3539.56|3501.56|3624.26|3586.26|3509.5|3471.5|73329
1602712800000|2020-10-14 22:00:00|3539.62|3501.62|3554.32|3516.32|3585.1|3547.1|3494.15|3456.15|73538
1602799200000|2020-10-15 22:00:00|3554.31|3516.31|3454.07|3416.07|3581.83|3543.83|3416.14|3378.14|71088
1602885600000|2020-10-16 22:00:00|3457.82|3419.82|3451.72|3413.72|3484.88|3446.88|3436.83|3398.83|42120
1602972000000|2020-10-17 22:00:00|3451.73|3413.73|3509.71|3471.71|3525.41|3487.41|3451.27|3413.27|67374
1603058400000|2020-10-18 22:00:00|3509.62|3471.62|3551.88|3513.88|3580.82|3542.82|3477.48|3439.48|71132
1603144800000|2020-10-19 22:00:00|3551.87|3513.87|3490.04|3452.04|3561.58|3523.58|3470.83|3432.83|75877
1603231200000|2020-10-20 22:00:00|3490.03|3452.03|3738.77|3700.77|3751.39|3713.39|3473.25|3435.25|78736
1603317600000|2020-10-21 22:00:00|3738.85|3700.85|3880.94|3842.94|3888.67|3850.67|3692.44|3654.44|80039
1603404000000|2020-10-22 22:00:00|3880.93|3842.93|3809.7|3771.7|3896.91|3858.91|3739.39|3701.39|74423
1603490400000|2020-10-23 22:00:00|3834.68|3796.68|3860.05|3822.05|3894.29|3856.29|3811.08|3773.08|46476
1603576800000|2020-10-24 22:00:00|3860.03|3822.03|3834.01|3796.01|3912.01|3874.01|3799.2|3761.2|77690
1603666800000|2020-10-25 23:00:00|3833.97|3795.97|3785.99|3747.99|3876.63|3838.63|3694.31|3656.31|76846
1603753200000|2020-10-26 23:00:00|3786|3748|3890.56|3852.56|3932.51|3894.51|3782.62|3744.62|78016
1603839600000|2020-10-27 23:00:00|3890.74|3852.74|3758.43|3720.43|3929.84|3891.84|3702.12|3664.12|80103
1603926000000|2020-10-28 23:00:00|3758.47|3720.47|3720.97|3682.97|3798.26|3760.26|3660.59|3622.59|78402
1604012400000|2020-10-29 23:00:00|3720.94|3682.94|3711.7|3673.7|3783.16|3745.16|3611.24|3573.24|73210
1604098800000|2020-10-30 23:00:00|3712.36|3674.36|3766.64|3728.64|3805.26|3767.26|3712.36|3674.36|48360
1604185200000|2020-10-31 23:00:00|3766.68|3728.68|3766.92|3728.92|3785.97|3747.97|3714.68|3676.68|74514
1604271600000|2020-11-01 23:00:00|3766.9|3728.9|3673.65|3635.65|3823.08|3785.08|3628.15|3590.15|77916
1604358000000|2020-11-02 23:00:00|3673.67|3635.67|3676.8|3638.8|3685.91|3647.91|3536.53|3498.53|78013
1604444400000|2020-11-03 23:00:00|3676.94|3638.94|3736.87|3698.87|3766.91|3728.91|3585.45|3547.45|79656
1604530800000|2020-11-04 23:00:00|3736.91|3698.91|3961.31|3923.31|3962.18|3924.18|3719.51|3681.51|80934
1604617200000|2020-11-05 23:00:00|3961.43|3923.43|4077.72|4039.72|4132.5|4094.5|3929.26|3891.26|75428
1604703600000|2020-11-06 23:00:00|4218.75|4180.75|3977.81|3939.81|4240.35|4202.35|3875.53|3837.53|39577
1604790000000|2020-11-07 23:00:00|3977.85|3939.85|4130.13|4092.13|4173.27|4135.27|3938.48|3900.48|78735
1604876400000|2020-11-08 23:00:00|4130.19|4092.19|4041.39|4003.39|4173.59|4135.59|3951.34|3913.34|79716
1604962800000|2020-11-09 23:00:00|4041.4|4003.4|4103.14|4065.14|4135.3|4097.3|4013.76|3975.76|80083
1605049200000|2020-11-10 23:00:00|4102.96|4064.96|4170.35|4132.35|4224.58|4186.58|4072.59|4034.59|79976
1605135600000|2020-11-11 23:00:00|4170.2|4132.2|4165.67|4127.67|4212.95|4174.95|4075.15|4037.15|79901
1605222000000|2020-11-12 23:00:00|4165.64|4127.64|4246.67|4208.67|4269.5|4231.5|4150.79|4112.79|74028
1605308400000|2020-11-13 23:00:00|4160.92|4122.92|4205.03|4167.03|4208.59|4170.59|4126.18|4088.18|40823
1605394800000|2020-11-14 23:00:00|4205.01|4167.01|4123.4|4085.4|4235.86|4197.86|4074.03|4036.03|78207
1605481200000|2020-11-15 23:00:00|4123.21|4085.21|4322.78|4284.78|4348.3|4310.3|4111.39|4073.39|80157
1605567600000|2020-11-16 23:00:00|4322.86|4284.86|4530.23|4492.23|4552.32|4514.32|4320.4|4282.4|82058
1605654000000|2020-11-17 23:00:00|4530.16|4492.16|4499.53|4461.53|4641.95|4603.95|4355.02|4317.02|83049
1605740400000|2020-11-18 23:00:00|4499.51|4461.51|4529.97|4491.97|4575.27|4537.27|4376.14|4338.14|81841
1605826800000|2020-11-19 23:00:00|4529.61|4491.61|4790.68|4752.68|4819.76|4781.76|4498.9|4460.9|79211
1605913200000|2020-11-20 23:00:00|4908.65|4870.65|5315.63|5277.63|5320.93|5282.93|4881.61|4843.61|52728
1605999600000|2020-11-21 23:00:00|5315.39|5277.39|5394.88|5356.88|5522.23|5484.23|4945.02|4907.02|84793
1606086000000|2020-11-22 23:00:00|5395.07|5357.07|5880.35|5842.35|5885.19|5847.19|5165.98|5127.98|84688
1606172400000|2020-11-23 23:00:00|5880.54|5842.54|6187.24|6149.24|6419.86|6381.86|5793.38|5755.38|85439
1606258800000|2020-11-24 23:00:00|6187.43|6149.43|5823.37|5785.37|6270.32|6232.32|5713.53|5675.53|84982
1606345200000|2020-11-25 23:00:00|5822.86|5784.86|5147.2|5109.2|5899.08|5861.08|4703.36|4665.36|85199
1606431600000|2020-11-26 23:00:00|5147.45|5109.45|5138.12|5100.12|5340.65|5302.65|4912.23|4874.23|80826
1606518000000|2020-11-27 23:00:00|5142.77|5104.77|5482.5|5444.5|5551.42|5513.42|5064.36|5026.36|52182
1606604400000|2020-11-28 23:00:00|5482.46|5444.46|5575.41|5537.41|5627.77|5589.77|5325.39|5287.39|83168
1606690800000|2020-11-29 23:00:00|5575.49|5537.49|6012.97|5974.97|6041.53|6003.53|5574.4|5536.4|83207
1606777200000|2020-11-30 23:00:00|6012.94|5974.94|5748.4|5710.4|6188.72|6150.72|5543.44|5505.44|84451
1606863600000|2020-12-01 23:00:00|5748.14|5710.14|5813.22|5775.22|5854.68|5816.68|5584.61|5546.61|83573
1606950000000|2020-12-02 23:00:00|5813.16|5775.16|5898.65|5860.65|5982.99|5944.99|5730.69|5692.69|82276
1607036400000|2020-12-03 23:00:00|5898.71|5860.71|5540.32|5502.32|5938.08|5900.08|5505.68|5467.68|78854
1607122800000|2020-12-04 23:00:00|5532.38|5494.38|5621.64|5583.64|5706.68|5668.68|5532.38|5494.38|50278
1607209200000|2020-12-05 23:00:00|5621.65|5583.65|5722.38|5684.38|5840.83|5802.83|5575.77|5537.77|81398
1607295600000|2020-12-06 23:00:00|5722.43|5684.43|5694.12|5656.12|5807.51|5769.51|5614.81|5576.81|80846
1607382000000|2020-12-07 23:00:00|5694.17|5656.17|5377.5|5339.5|5729.05|5691.05|5377.13|5339.13|81005
1607468400000|2020-12-08 23:00:00|5376.82|5338.82|5500.1|5462.1|5541.9|5503.9|5050.33|5012.33|82814
1607554800000|2020-12-09 23:00:00|5499.93|5461.93|5401.58|5363.58|5522.8|5484.8|5257.56|5219.56|81487
1607641200000|2020-12-10 23:00:00|5401.46|5363.46|5309.69|5271.69|5418.96|5380.96|5113.52|5075.52|78981
1607727600000|2020-12-11 23:00:00|5299.28|5261.28|5328.08|5290.08|5346.75|5308.75|5137.19|5099.19|50669
1607814000000|2020-12-12 23:00:00|5327.87|5289.87|5411.44|5373.44|5511.88|5473.88|5220.98|5182.98|78644
1607900400000|2020-12-13 23:00:00|5411.49|5373.49|5419.88|5381.88|5468.07|5430.07|5309.59|5271.59|80253
1607986800000|2020-12-14 23:00:00|5419.9|5381.9|5381.72|5343.72|5485.63|5447.63|5321.18|5283.18|81158
1608073200000|2020-12-15 23:00:00|5381.61|5343.61|5880.75|5842.75|5898.99|5860.99|5249.31|5211.31|82292
1608159600000|2020-12-16 23:00:00|5880.86|5842.86|6169|6131|6531.17|6493.17|5844.1|5806.1|84883
1608246000000|2020-12-17 23:00:00|6168.8|6130.8|6162.14|6124.14|6305.33|6267.33|5968.39|5930.39|80624
1608332400000|2020-12-18 23:00:00|6174.77|6136.77|6363.18|6325.18|6434.28|6396.28|6169.36|6131.36|50359
1608418800000|2020-12-19 23:00:00|6363.21|6325.21|6203.27|6165.27|6402.46|6364.46|6034.5|5996.5|83406
1608505200000|2020-12-20 23:00:00|6203.32|6165.32|5957.23|5919.23|6334.46|6296.46|5731.13|5693.13|83808
1608591600000|2020-12-21 23:00:00|5957.74|5919.74|5832.2|5794.2|5986.78|5948.78|5559.85|5521.85|84105
1608678000000|2020-12-22 23:00:00|5831.95|5793.95|5091.39|5053.39|5914.32|5876.32|4891.86|4853.86|84889
1608764400000|2020-12-23 23:00:00|5090.91|5052.91|5264.28|5226.28|5297.46|5259.46|4982.4|4944.4|81023
1609023600000|2020-12-26 23:00:00|5785.57|5747.57|5861.44|5823.44|6131.83|6093.83|5567.25|5529.25|67157
1609110000000|2020-12-27 23:00:00|5861.47|5823.47|5980.68|5942.68|6188.33|6150.33|5786.67|5748.67|84687
1609196400000|2020-12-28 23:00:00|5980.4|5942.4|5961.77|5923.77|6068.28|6030.28|5650.71|5612.71|85014
1609282800000|2020-12-29 23:00:00|5961.78|5923.78|6100.37|6062.37|6154.47|6116.47|5880.33|5842.33|84714
1609369200000|2020-12-30 23:00:00|6099.94|6061.94|6167.69|6129.69|6238.81|6200.81|5983.44|5945.44|80811
1609542000000|2021-01-01 23:00:00|6244.27|6206.27|6522.29|6484.29|6694.37|6656.37|6151.16|6113.16|52951
1609628400000|2021-01-02 23:00:00|6522.24|6484.24|7392.02|7354.02|7424.63|7386.63|6457.1|6419.1|85239
1609714800000|2021-01-03 23:00:00|7392.24|7354.24|7248.73|7210.73|8008.7|7970.7|6844.96|6806.96|83996
1609801200000|2021-01-04 23:00:00|7248.49|7210.49|7780.3|7742.3|7824.63|7786.63|7001.41|6963.41|85272
1609887600000|2021-01-05 23:00:00|7779.81|7741.81|8251.16|8213.16|8337.11|8299.11|7539.56|7501.56|85078
1609974000000|2021-01-06 23:00:00|8250.78|8212.78|8831.28|8793.28|9120.93|9082.93|8174.61|8136.61|85707
1610060400000|2021-01-07 23:00:00|8831.57|8793.57|8546.1|8508.1|9018.31|8980.31|7860.16|7822.16|82188
1610146800000|2021-01-08 23:00:00|8934.05|8896.05|9229.69|9191.69|9323.97|9285.97|8774.39|8736.39|40552
1610233200000|2021-01-09 23:00:00|9229.99|9191.99|8934.63|8896.63|9629.81|9591.81|8201.31|8163.31|85667
1610319600000|2021-01-10 23:00:00|8934.7|8896.7|7640.59|7602.59|8969.6|8931.6|6680.51|6642.51|85901
1610406000000|2021-01-11 23:00:00|7640.66|7602.66|7576.92|7538.92|8197.34|8159.34|7300.63|7262.63|85592
1610492400000|2021-01-12 23:00:00|7576.55|7538.55|8299.67|8261.67|8415.8|8377.8|7245.63|7207.63|85351
1610578800000|2021-01-13 23:00:00|8300.53|8262.53|8731.74|8693.74|8987.35|8949.35|8136.89|8098.89|85432
1610665200000|2021-01-14 23:00:00|8731.95|8693.95|8480.75|8442.75|9088.44|9050.44|7889.85|7851.85|81913
1610751600000|2021-01-15 23:00:00|8697.8|8659.8|8850.12|8812.12|9207|9169|8629.85|8591.85|53450
1610838000000|2021-01-16 23:00:00|8849.89|8811.89|8887.42|8849.42|9025.64|8979.64|8377.7|8339.7|85458
1610924400000|2021-01-17 23:00:00|8887.09|8849.09|8882.94|8844.94|9033.82|8995.82|8598.45|8560.45|85054
1611010800000|2021-01-18 23:00:00|8882.81|8844.81|9365.51|9327.51|9616.68|9578.68|8881.77|8843.77|85436
1611097200000|2021-01-19 23:00:00|9364.49|9326.49|9022|8984|9377.79|9339.79|8449.35|8411.35|85390
1611183600000|2021-01-20 23:00:00|9022.22|8984.22|7924.45|7886.45|9222.51|9184.51|7658.3|7620.3|85504
1611270000000|2021-01-21 23:00:00|7924.95|7886.95|8535.36|8497.36|8670.64|8632.64|7373.22|7335.22|81957
1611356400000|2021-01-22 23:00:00|8642.52|8604.52|8507.11|8469.11|8702.36|8664.36|8265.51|8227.51|53154
1611442800000|2021-01-23 23:00:00|8507.19|8469.19|8745.21|8707.21|8843.37|8805.37|8449.77|8411.77|84818
1611529200000|2021-01-24 23:00:00|8745.08|8707.08|8654.73|8616.73|9154.24|9116.24|8513.08|8475.08|84900
1611615600000|2021-01-25 23:00:00|8654.94|8616.94|8666.48|8628.48|8781.15|8743.15|8157.57|8119.57|85273
1611702000000|2021-01-26 23:00:00|8666.93|8628.93|8028.53|7990.53|8713.82|8675.82|7750.64|7712.64|84774
1611788400000|2021-01-27 23:00:00|8028.6|7990.6|8688.87|8650.87|8707.32|8669.32|7853.2|7815.2|85157
1611874800000|2021-01-28 23:00:00|8689.34|8651.34|8851.52|8813.52|9363.43|9325.43|8387.22|8349.22|82140
1611961200000|2021-01-29 23:00:00|8730.94|8692.94|9372.32|9334.32|9558.77|9520.77|8691.73|8653.73|53449
1612047600000|2021-01-30 23:00:00|9372.04|9334.04|9288.9|9250.9|9560.68|9522.68|8995.57|8957.57|85692
1612134000000|2021-01-31 23:00:00|9289.8|9251.8|9197.49|9159.49|10443.34|10405.34|8942.06|8904.06|85795
1612220400000|2021-02-01 23:00:00|9197.5|9159.5|9711.44|9673.44|9760.64|9722.64|9068.25|9030.25|85169
1612306800000|2021-02-02 23:00:00|9712.46|9674.46|10328.41|10290.41|10343.71|10305.71|9648.73|9610.73|85389
1612393200000|2021-02-03 23:00:00|10328.68|10290.68|10432.8|10394.8|10613.31|10575.31|9913.98|9875.98|85570
1612479600000|2021-02-04 23:00:00|10433.55|10395.55|10890.28|10852.28|11018.86|10980.86|10271.6|10233.6|81941
1612566000000|2021-02-05 23:00:00|10871.85|10833.85|11094.05|11056.05|11164.34|11126.34|10871.85|10833.85|31966
1612652400000|2021-02-06 23:00:00|11093.65|11055.65|10571.52|10533.52|11094.07|11056.07|10036.55|9998.55|85537
1612738800000|2021-02-07 23:00:00|10571.51|10533.51|11634.09|11596.09|11720.67|11682.67|10390.47|10352.47|85579
1612825200000|2021-02-08 23:00:00|11633.72|11595.72|12509.54|12471.54|12530.91|12492.91|11613.26|11575.26|85903
1612911600000|2021-02-09 23:00:00|12509.76|12471.76|12692.9|12654.9|13402.96|13364.96|11985.81|11947.81|85958
1612998000000|2021-02-10 23:00:00|12692.56|12654.56|13086.21|13048.21|13297.46|13259.46|12414.95|12376.95|85271
1613084400000|2021-02-11 23:00:00|13087.78|13049.78|13878.58|13840.58|13915.64|13877.64|12840.6|12802.6|81354
1613170800000|2021-02-12 23:00:00|13853.24|13815.24|14293.12|14255.12|14307.12|14269.12|13254.56|13216.56|53661
1613257200000|2021-02-13 23:00:00|14291.9|14253.9|14489.22|14451.22|14597.94|14559.94|13881.61|13843.61|85792
1613343600000|2021-02-14 23:00:00|14489.77|14451.77|14095.78|14057.78|14490.29|14452.29|12743.8|12705.8|85809
1613430000000|2021-02-15 23:00:00|14099.03|14061.03|13825.11|13787.11|14356.37|14318.37|13498.59|13460.59|85734
1613516400000|2021-02-16 23:00:00|13825.75|13787.75|14871.32|14833.32|15061.28|15023.28|13583.24|13545.24|85818
1613602800000|2021-02-17 23:00:00|14871.52|14833.52|15248.59|15210.59|15389.14|15351.14|14804.8|14766.8|85792
1613689200000|2021-02-18 23:00:00|15248.38|15210.38|17124.77|17086.77|17166.41|17128.41|14981.8|14943.8|82342
1613775600000|2021-02-19 23:00:00|17221.68|17183.68|16580.41|16542.41|17776.79|17738.79|15848.95|15810.95|53697
1613862000000|2021-02-20 23:00:00|16580.9|16542.9|17188.33|17150.33|17535.05|17497.05|16445.25|16407.25|85881
1613948400000|2021-02-21 23:00:00|17188.18|17150.18|15929.68|15891.68|17304.79|17266.79|13676.66|13638.66|85997
1614034800000|2021-02-22 23:00:00|15929.34|15891.34|13927|13889|16049.18|16011.18|12019.19|11981.19|86130
1614121200000|2021-02-23 23:00:00|13924.51|13886.51|14174.66|14136.66|15280.55|15242.55|13393.32|13355.32|85980
1614207600000|2021-02-24 23:00:00|14174.89|14136.89|13855.69|13817.69|15114.35|15076.35|13649.73|13611.73|85773
1614294000000|2021-02-25 23:00:00|13857.3|13819.3|13003.36|12965.36|14032.08|13994.08|12496.19|12458.19|81520
1614380400000|2021-02-26 23:00:00|13634.68|13596.68|13388.46|13350.46|13883.53|13845.53|13329.35|13291.35|53354
1614466800000|2021-02-27 23:00:00|13387.84|13349.84|13043.95|13005.95|13531.14|13493.14|12082.85|12044.85|85592
1614553200000|2021-02-28 23:00:00|13043.96|13005.96|14238.34|14200.34|14371.96|14333.96|12962.87|12924.87|85391
1614639600000|2021-03-01 23:00:00|14238.26|14200.26|13977.79|13939.79|14757.82|14719.82|13638.43|13600.43|84840
1614726000000|2021-03-02 23:00:00|13977.52|13939.52|14681.78|14643.78|15300.86|15262.86|13960.35|13922.35|85355
1614812400000|2021-03-03 23:00:00|14682.28|14644.28|13999.03|13961.03|15045.38|15007.38|13770.65|13732.65|85455
1614898800000|2021-03-04 23:00:00|13999.08|13961.08|13995.58|13957.58|14109.45|14071.45|13213.06|13175.06|81729
1614985200000|2021-03-05 23:00:00|14127.68|14089.68|14253.71|14215.71|14283.82|14245.82|13498.59|13460.59|51670
1615071600000|2021-03-06 23:00:00|14253.45|14215.45|14570.65|14532.65|14729.36|14691.36|14185.88|14147.88|84563
1615158000000|2021-03-07 23:00:00|14570.26|14532.26|14988.83|14950.83|15047.77|15009.77|14312.74|14274.74|85124
1615244400000|2021-03-08 23:00:00|14989.5|14951.5|16196.75|16158.75|16200.74|16162.74|14989.5|14951.5|77859
1615330800000|2021-03-09 23:00:00|16196.7|16158.7|16212.26|16174.26|16407.89|16369.89|15382.59|15344.59|85499
1615417200000|2021-03-10 23:00:00|16212.3|16174.3|16195.57|16157.57|16337.23|16299.23|15364.04|15326.04|85382
1615503600000|2021-03-11 23:00:00|16195.81|16157.81|15666.95|15628.95|16272.71|16234.71|15164.53|15126.53|81709
1615590000000|2021-03-12 23:00:00|15957.19|15919.19|16825.21|16787.21|17029.11|16991.11|15824.03|15786.03|53406
1615676400000|2021-03-13 23:00:00|16825.34|16787.34|16477.95|16439.95|16933.5|16895.5|16153.49|16115.49|85014
1615762800000|2021-03-14 23:00:00|16477.75|16439.75|15419.83|15381.83|16578.1|16540.1|15125.62|15087.62|85502
1615849200000|2021-03-15 23:00:00|15418.66|15380.66|15520.35|15482.35|15646.83|15608.83|14676.17|14638.17|83869
1615935600000|2021-03-16 23:00:00|15494.52|15456.52|16030.37|15992.37|16088.65|16050.65|15108.78|15070.78|83513
1616022000000|2021-03-17 23:00:00|16031.32|15993.32|15784.43|15746.43|16288.69|16250.69|15592.24|15554.24|85000
1616108400000|2021-03-18 23:00:00|15783.57|15745.57|16205.66|16167.66|16384.8|16346.8|15391.84|15353.84|77772
1616194800000|2021-03-19 23:00:00|16303.68|16265.68|16183.49|16145.49|16515.68|16477.68|16132.52|16094.52|52915
1616281200000|2021-03-20 23:00:00|16183.66|16145.66|15893.56|15855.56|16183.66|16145.66|15500.54|15462.54|84442
1616367600000|2021-03-21 23:00:00|15892.98|15854.98|15194.07|15156.07|16076.36|16038.36|14972.72|14934.72|85082
1616454000000|2021-03-22 23:00:00|15195.01|15157.01|14968.83|14930.83|15492.64|15454.64|14845.37|14807.37|85370
1616540400000|2021-03-23 23:00:00|14969.04|14931.04|14136.35|14098.35|15634.55|15596.55|13734.37|13696.37|84769
1616626800000|2021-03-24 23:00:00|14135.84|14097.84|14018.9|13980.9|14407.19|14369.19|13614.86|13576.86|85174
1616713200000|2021-03-25 23:00:00|14017.87|13979.87|14906.25|14868.25|14963.7|14925.7|13940.72|13902.72|77563
1616799600000|2021-03-26 23:00:00|14998.5|14960.5|15354.7|15316.7|15400.9|15362.9|14697.1|14659.1|52821
1616886000000|2021-03-27 23:00:00|15354.2|15316.2|15094.38|15056.38|15438.8|15400.8|14832.48|14794.48|68816
1616972400000|2021-03-28 23:00:00|15094.15|15056.15|15756.85|15718.85|15940.63|15902.63|14964.35|14926.35|81219
1617055200000|2021-03-29 22:00:00|15756.93|15718.93|16175.36|16137.36|16315.11|16277.11|15578.39|15540.39|84566
1617141600000|2021-03-30 22:00:00|16175.44|16137.44|16410.43|16372.43|16488.72|16450.72|15508.14|15470.14|84973
1617228000000|2021-03-31 22:00:00|16410.52|16372.52|16864.37|16826.37|16924.3|16886.3|16285.36|16247.36|85257
1617314400000|2021-04-01 22:00:00|16863.76|16825.76|17371.94|17333.94|17550.11|17512.11|16831.5|16793.5|81601
1617400800000|2021-04-02 22:00:00|17994.22|17956.22|17403.31|17365.31|17994.22|17956.22|17300.72|17262.72|53229
1617487200000|2021-04-03 22:00:00|17402.42|17364.42|17541.15|17503.15|17615.97|17577.97|16999.29|16961.29|84856
1617573600000|2021-04-04 22:00:00|17541.2|17503.2|18072.95|18034.95|18161.06|18123.06|17051.71|17013.71|85265
1617660000000|2021-04-05 22:00:00|18072.79|18034.79|18400.49|18362.49|18566.54|18528.54|17685.15|17647.15|85621
1617746400000|2021-04-06 22:00:00|18400.08|18362.08|17419.55|17381.55|18587.87|18549.87|16820.22|16782.22|85472
1617832800000|2021-04-07 22:00:00|17420.95|17382.95|18039|18001|18197.97|18159.97|17125.48|17087.48|85119
1617919200000|2021-04-08 22:00:00|18038.96|18000.96|18290.24|18252.24|18480.68|18442.68|18000.8|17962.8|81072
1618005600000|2021-04-09 22:00:00|19083.23|19045.23|18895.34|18857.34|19231.35|19193.35|18527.18|18489.18|49895
1618092000000|2021-04-10 22:00:00|18895.85|18857.85|19387.01|19349.01|19509.09|19471.09|18795.9|18757.9|85521
1618178400000|2021-04-11 22:00:00|19386.61|19348.61|20238.52|20200.52|20685.82|20647.82|19349.26|19311.26|85736
1618264800000|2021-04-12 22:00:00|20238.43|20200.43|20865.97|20827.97|21092.28|21054.28|19827.34|19789.34|85850
1618351200000|2021-04-13 22:00:00|20866.33|20828.33|21326.24|21288.24|21905.53|21867.53|20378.38|20340.38|85951
1618437600000|2021-04-14 22:00:00|21326.25|21288.25|21837.42|21799.42|21865.92|21827.92|21097.38|21059.38|85732
1618524000000|2021-04-15 22:00:00|21838.66|21800.66|21434.68|21396.68|21974.7|21936.7|20165.22|20127.22|82330
1618610400000|2021-04-16 22:00:00|21457.28|21419.28|21268.74|21230.74|21943.94|21905.94|20636.37|20598.37|53503
1618696800000|2021-04-17 22:00:00|21268.84|21230.84|19352.18|19314.18|21297.81|21259.81|17384.06|17346.06|86042
1618783200000|2021-04-18 22:00:00|19351.9|19313.9|19397.73|19359.73|20301.61|20263.61|18385.79|18347.79|85894
1618869600000|2021-04-19 22:00:00|19396.55|19358.55|20282.28|20244.28|20375.73|20337.73|18010.9|17972.9|85378
1618956000000|2021-04-20 22:00:00|20282.73|20244.73|19974.74|19936.74|20713.41|20675.41|19363.14|19325.14|84632
1619042400000|2021-04-21 22:00:00|19971.05|19933.05|19181.01|19143.01|21025.19|20987.19|18394.33|18356.33|85280
1619128800000|2021-04-22 22:00:00|19182.57|19144.57|18629.78|18591.78|19434.42|19396.42|17094.39|17056.39|81952
1619215200000|2021-04-23 22:00:00|18560.37|18522.37|18368.48|18330.48|18682.64|18644.64|17580.81|17542.81|51705
1619301600000|2021-04-24 22:00:00|18368.97|18330.97|17486.55|17448.55|18735.86|18697.86|17215.26|17177.26|82416
1619388000000|2021-04-25 22:00:00|17487.52|17449.52|19622.34|19584.34|19943.31|19905.31|17452.98|17414.98|85603
1619474400000|2021-04-26 22:00:00|19623.07|19585.07|20856|20818|20932.57|20894.57|19440.66|19402.66|85466
1619560800000|2021-04-27 22:00:00|20856.17|20818.17|21044.04|21006.04|21277.8|21239.8|20008.68|19970.68|85172
1619647200000|2021-04-28 22:00:00|21041.74|21003.74|20988.22|20950.22|21621.27|21583.27|20504.06|20466.06|85541
1619733600000|2021-04-29 22:00:00|20988.28|20950.28|21850.86|21812.86|22000.13|21962.13|20924.6|20886.6|81877
1619820000000|2021-04-30 22:00:00|22312.89|22274.89|22249.99|22211.99|22468.05|22430.05|21820.82|21782.82|53145
1619906400000|2021-05-01 22:00:00|22250.56|22212.56|22427.15|22389.15|22544.95|22498.95|21728.52|21690.52|85081
1619992800000|2021-05-02 22:00:00|22427.24|22389.24|23742.98|23704.98|23950.72|23912.72|22171.69|22133.69|85601
1620079200000|2021-05-03 22:00:00|23745.67|23707.67|23136.72|23098.72|24114.66|24076.66|22273.72|22235.72|85988
1620165600000|2021-05-04 22:00:00|23136.82|23098.82|24509.01|24471.01|24695.26|24657.26|22393.57|22355.57|85979
1620252000000|2021-05-05 22:00:00|24508.58|24470.58|24983.97|24945.97|25368.75|25330.75|23984.58|23946.58|85968
1620338400000|2021-05-06 22:00:00|24983.41|24945.41|24912.3|24874.3|25406.44|25368.44|23927.97|23889.97|82277
1620424800000|2021-05-07 22:00:00|24770.3|24732.3|25837.06|25799.06|25856.07|25818.07|24683.49|24645.49|53578
1620511200000|2021-05-08 22:00:00|25837.81|25799.81|26223.83|26185.83|26342.41|26304.41|25211.33|25173.33|85886
1620597600000|2021-05-09 22:00:00|26224.57|26186.57|25803.56|25765.56|27406.63|27368.63|23947.93|23909.93|85997
1620684000000|2021-05-10 22:00:00|25805.28|25767.28|26494.16|26456.16|26691.43|26653.43|24768.16|24730.16|85467
1620770400000|2021-05-11 22:00:00|26492.6|26454.6|26252.6|26214.6|27738|27700|25236.66|25198.66|85966
1620856800000|2021-05-12 22:00:00|26250.91|26212.91|24205.2|24167.2|26379.37|26341.37|22308.44|22270.44|85568
1620943200000|2021-05-13 22:00:00|24206.02|24168.02|25240.54|25202.54|26179.96|26141.96|23483.75|23445.75|82368
1621029600000|2021-05-14 22:00:00|25235.69|25197.69|25080.7|25042.7|25837.3|25799.3|24237.3|24199.3|49073
1621116000000|2021-05-15 22:00:00|25081.1|25043.1|23366.4|23328.4|25937|25899|22487.1|22441.1|85619
1621202400000|2021-05-16 22:00:00|23365.1|23327.1|22024.84|21904.84|24134.7|24096.7|21060|20998.65|85939
1621288800000|2021-05-17 22:00:00|22025.5|21905.5|22563.93|22443.93|23579.38|23459.38|21580.33|21460.33|86019
1621375200000|2021-05-18 22:00:00|22563.74|22443.74|17273.34|17153.34|22783.89|22663.89|12598.77|12478.77|86111
1621461600000|2021-05-19 22:00:00|17273.14|17153.14|18754.81|18634.81|19755.1|19635.1|14459.7|14339.7|85493
1621548000000|2021-05-20 22:00:00|18755.36|18635.36|14791.05|14671.05|19320|19200|14789.01|14669.01|82329
1621634400000|2021-05-21 22:00:00|15460.37|15340.37|15657.77|15537.77|16420.99|16300.99|15068.59|14948.59|46481
1621720800000|2021-05-22 22:00:00|15658.47|15538.47|13545.15|13425.15|15779.21|15659.21|11386.82|11266.82|85965
1621807200000|2021-05-23 22:00:00|13544.49|13424.49|16501.73|16381.73|16960.17|16840.17|13294.25|13174.25|86069
1621893600000|2021-05-24 22:00:00|16499.77|16379.77|16384.72|16264.72|17560.89|17440.89|15322.38|15202.38|85985
1621980000000|2021-05-25 22:00:00|16384.63|16264.63|17736.09|17616.09|18443.5|18323.5|16383.8|16263.8|85872
1622066400000|2021-05-26 22:00:00|17736.71|17616.71|17727.86|17607.86|18324.92|18204.92|16639.56|16519.56|85760
1622152800000|2021-05-27 22:00:00|17727.15|17607.15|15660.47|15540.47|17785.13|17665.13|15360.61|15240.61|82236
1622239200000|2021-05-28 22:00:00|16217.01|16097.01|14809.49|14689.49|16238.4|16118.4|14333.5|14213.5|53143
1622325600000|2021-05-29 22:00:00|14810.36|14690.36|15863.99|15743.99|16263.05|16143.05|14216.29|14096.29|85506
1622412000000|2021-05-30 22:00:00|15864.01|15744.01|16763.57|16643.57|17011.83|16891.83|14983.58|14863.58|85514
1622498400000|2021-05-31 22:00:00|16763.11|16643.11|16807.4|16687.4|17448.64|17328.64|16288.89|16168.89|85401
1622584800000|2021-06-01 22:00:00|16807.74|16687.74|17768.92|17648.92|18082.25|17962.25|16559.24|16439.24|84845
1622671200000|2021-06-02 22:00:00|17768.41|17648.41|18239.69|18119.69|18734.15|18614.15|17356.6|17236.6|85133
1622757600000|2021-06-03 22:00:00|18239.67|18119.67|17326.99|17206.99|18553.69|18433.69|16387.99|16267.99|81589
1622844000000|2021-06-04 22:00:00|17848.31|17728.31|16356.24|16236.24|17998.83|17878.83|16279.17|16159.17|52934
1622930400000|2021-06-05 22:00:00|16356.22|16236.22|17022.67|16902.67|17217.83|17097.83|16339.99|16219.99|83489
1623016800000|2021-06-06 22:00:00|17022.5|16902.5|16116.85|15996.85|17606.64|17486.64|15831.52|15711.52|84285
1623103200000|2021-06-07 22:00:00|16117.04|15997.04|15672.18|15552.18|16259.85|16139.85|14262.08|14142.08|85476
1623189600000|2021-06-08 22:00:00|15670.5|15550.5|16400.6|16280.6|16626.1|16506.1|14953.94|14833.94|85116
1623276000000|2021-06-09 22:00:00|16401.27|16281.27|15940.48|15820.48|16765.08|16645.08|15608.59|15488.59|84839
1623362400000|2021-06-10 22:00:00|15945.51|15825.51|15518.31|15398.31|16136.47|16016.47|15478.11|15358.11|80783
1623448800000|2021-06-11 22:00:00|14816.02|14696.02|15426.65|15306.65|15519.46|15399.46|14666.04|14546.04|52079
1623535200000|2021-06-12 22:00:00|15426.6|15306.6|16365.92|16245.92|16502.24|16374.24|14884.04|14764.04|82588
1623621600000|2021-06-13 22:00:00|16366.7|16246.7|16791.12|16671.12|16915.08|16795.08|16046.05|15926.05|84003
1623708000000|2021-06-14 22:00:00|16791.11|16671.11|16601.14|16481.14|17158.66|17038.66|16468.16|16348.16|84091
1623794400000|2021-06-15 22:00:00|16601.31|16481.31|15988.31|15868.31|16754.76|16634.76|15746.04|15626.04|83044
1623880800000|2021-06-16 22:00:00|15988.58|15868.58|15603.07|15483.07|16322.22|16202.22|15462.56|15342.56|82166
1623967200000|2021-06-17 22:00:00|15604.03|15484.03|14692.18|14572.18|15797.54|15677.54|14438.32|14318.32|77800
1624053600000|2021-06-18 22:00:00|14935.96|14815.96|14798.58|14678.58|15169.13|15049.13|14672.17|14552.17|51783
1624140000000|2021-06-19 22:00:00|14798.59|14678.59|14873.31|14753.31|15018.35|14890.35|13644.49|13524.49|83252
1624226400000|2021-06-20 22:00:00|14873.03|14753.03|12274.37|12154.37|14934.59|14814.59|12269.68|12149.68|85079
1624312800000|2021-06-21 22:00:00|12273.25|12153.25|12103|11983|12996.86|12876.86|10723.35|10603.35|85639
1624399200000|2021-06-22 22:00:00|12103.75|11983.75|12904.88|12784.88|13580.1|13460.1|11733.35|11613.35|84213
1624485600000|2021-06-23 22:00:00|12904.71|12784.71|13683.84|13563.84|13799.79|13679.79|12518.94|12398.94|81163
1624572000000|2021-06-24 22:00:00|13683.66|13563.66|12757.31|12637.31|13939.82|13819.82|12301.79|12181.79|79868
1624658400000|2021-06-25 22:00:00|12715.15|12595.15|12210.38|12090.38|12715.15|12595.15|11942.79|11822.79|40999
1624744800000|2021-06-26 22:00:00|12210.35|12090.35|12584.48|12464.48|12930.11|12810.11|12207.4|12087.4|79849
1624831200000|2021-06-27 22:00:00|12585.04|12465.04|13756.69|13636.69|13816.62|13696.62|12576.62|12456.62|80645
1624917600000|2021-06-28 22:00:00|13755.84|13635.84|14316.05|14196.05|14520.06|14400.06|13433.67|13313.67|82202
1625004000000|2021-06-29 22:00:00|14315.88|14195.88|14049.03|13929.03|14317.2|14197.2|13319.19|13199.19|83894
1625090400000|2021-06-30 22:00:00|14049.13|13929.13|13483.98|13363.98|14230.47|14110.47|13175.96|13055.96|83733
1625176800000|2021-07-01 22:00:00|13483.86|13363.86|13276.11|13156.11|13576.75|13456.75|12979.58|12859.58|79651
1625263200000|2021-07-02 22:00:00|13532.17|13412.17|13867.74|13747.74|14072.85|13952.85|13504|13384|50511
1625349600000|2021-07-03 22:00:00|13868.18|13748.18|14690.37|14570.37|14718.57|14598.57|13760.3|13640.3|81406
1625436000000|2021-07-04 22:00:00|14691.99|14571.99|13972.08|13852.08|14692.74|14572.74|13483.81|13363.81|82497
1625522400000|2021-07-05 22:00:00|13972.28|13852.28|14032.26|13912.26|14492.37|14372.37|13736.74|13616.74|82476
1625608800000|2021-07-06 22:00:00|14032.25|13912.25|14399.08|14279.08|14686.06|14566.06|14019.69|13899.69|82176
1625695200000|2021-07-07 22:00:00|14399.31|14279.31|13333.76|13213.76|14399.59|14279.59|13317.17|13197.17|83153
1625781600000|2021-07-08 22:00:00|13333.36|13213.36|13578.57|13458.57|13767.98|13647.98|12960.44|12840.44|78458
1625868000000|2021-07-09 22:00:00|13579.31|13459.31|13429.03|13309.03|13721.47|13601.47|13281.61|13161.61|49558
1625954400000|2021-07-10 22:00:00|13429.44|13309.44|13818.03|13690.03|13841|13713|13344.57|13224.57|78058
1626040800000|2021-07-11 22:00:00|13818.31|13690.31|13146.65|13026.65|13884.52|13764.52|12993.95|12873.95|79967
1626127200000|2021-07-12 22:00:00|13145.93|13025.93|12766.9|12646.9|13250.11|13130.11|12631.11|12511.11|77982
1626213600000|2021-07-13 22:00:00|12766.96|12646.96|12872.73|12752.73|13013.82|12893.82|12225.68|12105.68|81479
1626300000000|2021-07-14 22:00:00|12872.71|12752.71|12477.58|12357.58|13052.47|12932.47|12222.91|12102.91|81484
1626386400000|2021-07-15 22:00:00|12477.16|12357.16|12220.35|12100.35|12664.83|12544.83|11986.87|11866.87|78210
1626472800000|2021-07-16 22:00:00|12153.28|12033.28|12260.01|12140.01|12408.05|12288.05|11905.29|11785.29|50507
1626559200000|2021-07-17 22:00:00|12260.09|12140.09|12330.74|12202.74|12623.93|12503.93|12094.84|11974.84|78019
1626645600000|2021-07-18 22:00:00|12330.69|12202.69|11612.01|11492.01|12360.63|12240.63|11552.06|11432.06|79805
1626732000000|2021-07-19 22:00:00|11612.04|11492.04|11233.68|11113.68|11747|11627|10862.22|10742.22|82275
1626818400000|2021-07-20 22:00:00|11232.62|11112.62|12162.63|12042.63|12686.62|12566.62|11040.24|10920.24|80123
1626904800000|2021-07-21 22:00:00|12162.59|12042.59|12453.88|12333.88|12685.01|12565.01|12160.71|12040.71|80225
1626991200000|2021-07-22 22:00:00|12453.2|12333.2|12496.25|12376.25|12859.38|12739.38|12252.13|12132.13|76098
1627077600000|2021-07-23 22:00:00|13123.35|13003.35|13147.7|13027.7|13358.9|13238.9|12946.76|12826.76|50489
1627164000000|2021-07-24 22:00:00|13147.82|13027.82|13134.1|13014.1|13302.54|13182.54|12852.15|12732.15|80529
1627250400000|2021-07-25 22:00:00|13134.2|13014.2|13745.46|13625.46|14929.8|14809.8|13084.89|12964.89|84856
1627336800000|2021-07-26 22:00:00|13745.6|13625.6|13959.21|13839.21|14275.78|14155.78|13328.37|13208.37|84256
1627423200000|2021-07-27 22:00:00|13959.77|13839.77|14307.75|14187.75|14591.03|14471.03|13887.63|13767.63|83993
1627509600000|2021-07-28 22:00:00|14308.93|14188.93|14270.58|14150.58|14453.14|14333.14|14069.68|13949.68|81947
1627596000000|2021-07-29 22:00:00|14270.57|14150.57|14787.98|14667.98|14914.54|14794.54|14046.92|13926.92|79060
1627682400000|2021-07-30 22:00:00|14893.12|14773.12|15369.18|15249.18|15371.34|15251.34|14887.02|14767.02|50863
1627768800000|2021-07-31 22:00:00|15369.58|15249.58|15639.13|15519.13|15847.33|15727.33|15151.61|15031.61|83450
1627855200000|2021-08-01 22:00:00|15638.44|15518.44|15183.15|15063.15|15697.07|15577.07|14882.15|14762.15|83791
1627941600000|2021-08-02 22:00:00|15182.95|15062.95|14803.21|14683.21|15366.2|15246.2|14479|14359|83768
1628028000000|2021-08-03 22:00:00|14803.17|14683.17|15626.82|15506.82|15640.44|15520.44|14556.02|14436.02|83125
1628114400000|2021-08-04 22:00:00|15626.86|15506.86|15969.56|15849.56|16058.62|15938.62|14766.5|14646.5|83683
1628200800000|2021-08-05 22:00:00|15969.7|15849.7|16431.06|16311.06|16609.9|16489.9|15599.99|15479.99|80464
1628287200000|2021-08-06 22:00:00|16806.33|16686.33|17138.97|17018.97|17533.16|17413.16|16743.4|16623.4|46165
1628373600000|2021-08-07 22:00:00|17139.4|17019.4|17048.13|16928.13|17835.68|17715.68|16610.7|16490.7|84648
1628460000000|2021-08-08 22:00:00|17048.11|16928.11|17511.62|17391.62|17942.24|17822.24|16383.59|16263.59|83943
1628546400000|2021-08-09 22:00:00|17512.13|17392.13|18150.23|18030.23|18232.13|18112.13|17427.99|17307.99|82615
1628632800000|2021-08-10 22:00:00|18149.39|18029.39|18851.69|18731.69|19111.79|18991.79|17894.4|17774.4|84616
1628719200000|2021-08-11 22:00:00|18851.7|18731.7|17903.02|17783.02|19072.07|18952.07|17479.99|17359.99|84571
1628805600000|2021-08-12 22:00:00|17903.08|17783.08|19420.63|19300.63|19496.79|19376.79|17615.05|17495.05|79272
1628892000000|2021-08-13 22:00:00|19771.01|19651.01|19697.3|19577.3|20093.7|19973.7|19130.77|19010.77|52229
1628978400000|2021-08-14 22:00:00|19697.28|19577.28|19867.59|19739.59|19918.5|19798.5|19006.8|18886.8|84271
1629064800000|2021-08-15 22:00:00|19867.99|19739.99|19642.87|19522.87|20463.95|20343.95|19336.75|19216.75|84783
1629151200000|2021-08-16 22:00:00|19642.89|19522.89|18680.93|18560.93|20244.82|20124.82|18584.6|18464.6|85003
1629237600000|2021-08-17 22:00:00|18681.76|18561.76|18680.65|18560.65|19446.34|19326.34|18062.65|17942.65|84684
1629324000000|2021-08-18 22:00:00|18680.76|18560.76|20015.64|19895.64|20103.29|19983.29|18454.02|18334.02|84186
1629410400000|2021-08-19 22:00:00|20015.03|19895.03|20840.79|20720.79|21063.43|20943.43|19860.22|19740.22|80397
1629496800000|2021-08-20 22:00:00|20966.61|20846.61|20840.42|20720.42|21155.24|21035.24|20571.06|20451.06|52015
1629583200000|2021-08-21 22:00:00|20840.02|20720.02|20642.18|20522.18|21180.3|21060.3|20348.34|20228.34|82646
1629669600000|2021-08-22 22:00:00|20642.96|20522.96|21914.19|21794.19|22064.55|21944.55|20610.99|20490.99|83962
1629756000000|2021-08-23 22:00:00|21914.22|21794.22|20777.26|20657.26|21933.62|21813.62|20251.23|20131.23|83217
1629842400000|2021-08-24 22:00:00|20777.41|20657.41|21070|20950|21241.15|21121.15|20122.54|20002.54|83707
1629928800000|2021-08-25 22:00:00|21069.92|20949.92|20210.46|20090.46|21360.56|21240.56|19760.94|19640.94|83921
1630015200000|2021-08-26 22:00:00|20210.47|20090.47|21185.26|21065.26|21244.9|21124.9|19701.62|19581.62|79922
1630101600000|2021-08-27 22:00:00|21115.55|20995.55|21082.8|20962.8|21177.33|21057.33|20793.88|20673.88|49212
1630188000000|2021-08-28 22:00:00|21082.84|20962.84|21033.19|20905.19|21366.4|21246.4|20573.14|20453.14|81817
1630274400000|2021-08-29 22:00:00|21033.31|20905.31|21090.36|20970.36|21200.49|21080.49|20288.08|20168.08|82297
1630360800000|2021-08-30 22:00:00|21091.63|20971.63|21006.01|20886.01|21453.84|21333.84|20203.14|20083.14|84950
1630447200000|2021-08-31 22:00:00|21004.95|20884.95|22318.18|22198.18|22338.12|22218.12|20793.05|20673.05|84821
1630533600000|2021-09-01 22:00:00|22318.15|22198.15|22781.36|22661.36|22922.8|22802.8|22185.34|22065.34|84585
1630620000000|2021-09-02 22:00:00|22781.69|22661.69|22998.15|22878.15|23309.36|23189.36|22060.33|21940.33|81173
1630706400000|2021-09-03 22:00:00|23012.31|22892.31|22904.92|22784.92|23151.84|23031.84|22551.97|22431.97|52698
1630792800000|2021-09-04 22:00:00|22904.98|22784.98|23514.34|23394.34|23597.79|23469.79|22553.39|22433.39|69458
1630879200000|2021-09-05 22:00:00|23514.08|23394.08|23508.83|23388.83|23702.69|23582.69|22979.06|22859.06|83768
1630965600000|2021-09-06 22:00:00|23509.73|23389.73|19837.57|19717.57|23571.37|23451.37|17959.11|17839.11|82901
1631052000000|2021-09-07 22:00:00|19838.32|19718.32|19925.96|19805.96|20675.5|20555.5|18742.49|18622.49|85554
1631138400000|2021-09-08 22:00:00|19925.22|19805.22|20347.61|20227.61|20845.38|20725.38|19757.85|19637.85|84116
1631224800000|2021-09-09 22:00:00|20347.94|20227.94|19309.34|19189.34|20783.39|20663.39|19012.31|18892.31|81250
1631311200000|2021-09-10 22:00:00|19526.08|19406.08|20039.74|19919.74|20263.78|20143.78|19258.13|19138.13|52564
1631397600000|2021-09-11 22:00:00|20039.19|19919.19|20031.9|19911.9|20575.62|20455.62|19457.35|19337.35|83714
1631484000000|2021-09-12 22:00:00|20032.57|19912.57|19681.95|19561.95|20632.55|20512.55|18827.28|18707.28|84999
1631570400000|2021-09-13 22:00:00|19681.09|19561.09|20099.09|19979.09|20322.99|20202.99|19510.11|19390.11|83584
1631656800000|2021-09-14 22:00:00|20097.59|19977.59|21027.38|20907.38|21077.28|20957.28|20062.82|19942.82|83748
1631743200000|2021-09-15 22:00:00|21027.35|20907.35|20675.84|20555.84|21236.95|21116.95|20329.22|20209.22|83592
1631829600000|2021-09-16 22:00:00|20676.13|20556.13|19993.87|19873.87|20964.43|20844.43|19911.02|19791.02|79551
1631916000000|2021-09-17 22:00:00|20618.54|20498.54|20192.8|20072.8|20761.45|20641.45|20124|20004|51056
1632002400000|2021-09-18 22:00:00|20192.55|20072.55|19960.18|19832.18|20418.89|20298.89|19798.72|19678.72|80399
1632088800000|2021-09-19 22:00:00|19960.4|19832.4|17955.16|17835.16|20032.84|19912.84|17306.52|17186.52|84291
1632175200000|2021-09-20 22:00:00|17956.23|17836.23|17066|16946|18349.66|18229.66|16245.06|16125.06|84505
1632261600000|2021-09-21 22:00:00|17065.49|16945.49|18360.23|18240.23|18592.92|18472.92|16506.89|16386.89|84810
1632348000000|2021-09-22 22:00:00|18360.38|18240.38|18812.94|18692.94|18914.48|18794.48|18194.76|18074.76|83464
1632434400000|2021-09-23 22:00:00|18813.34|18693.34|17975.53|17855.53|19076.56|18956.56|16719.63|16599.63|80871
1632520800000|2021-09-24 22:00:00|18070.46|17950.46|17839.71|17719.71|18116.29|17996.29|17397.93|17277.93|52395
1632607200000|2021-09-25 22:00:00|17840.38|17720.38|18202.98|18074.98|18289.44|18161.44|16736.11|16616.11|83396
1632693600000|2021-09-26 22:00:00|18202.64|18074.64|17755.78|17635.78|18542.26|18422.26|17509.97|17389.97|82342
1632780000000|2021-09-27 22:00:00|17755.88|17635.88|17223.42|17103.42|17873.97|17753.97|16853.01|16733.01|82560
1632866400000|2021-09-28 22:00:00|17224.06|17104.06|17114.95|16994.95|17808.44|17688.44|16744.61|16624.61|78921
1632952800000|2021-09-29 22:00:00|17114.86|16994.86|18056.97|17936.97|18199.54|18079.54|17067.94|16947.94|82433
1633039200000|2021-09-30 22:00:00|18055.92|17935.92|19688.97|19568.97|19740.54|19620.54|17940.68|17820.68|79214
1633125600000|2021-10-01 22:00:00|19597.58|19477.58|20246.14|20126.14|20326.64|20206.64|19489.07|19369.07|51251
1633212000000|2021-10-02 22:00:00|20246.56|20126.56|19886.88|19766.88|20420.86|20300.86|19640.99|19520.99|81189
1633298400000|2021-10-03 22:00:00|19886.54|19766.54|19954.62|19834.62|20128.6|20008.6|19234.28|19114.28|82427
1633384800000|2021-10-04 22:00:00|19954.82|19834.82|20829.8|20709.8|20846.6|20726.6|19816.4|19696.4|83670
1633471200000|2021-10-05 22:00:00|20829.26|20709.26|21196.78|21076.78|21361.87|21241.87|19815.67|19695.67|84922
1633557600000|2021-10-06 22:00:00|21196.89|21076.89|21398.44|21278.44|21557.6|21437.6|20650.2|20530.2|84856
1633644000000|2021-10-07 22:00:00|21399.34|21279.34|20879|20759|21639.76|21519.76|20813.84|20693.84|80558
1633730400000|2021-10-08 22:00:00|21064.31|20944.31|21336.81|21216.81|21433.06|21313.06|21063.07|20943.07|46095
1633816800000|2021-10-09 22:00:00|21336.96|21216.96|20715.08|20595.08|21448.69|21328.69|20536.52|20416.52|82711
1633903200000|2021-10-10 22:00:00|20715.83|20595.83|20942.1|20822.1|21466.49|21346.49|20385.15|20265.15|83223
1633989600000|2021-10-11 22:00:00|20942.05|20822.05|20910.89|20790.89|21101.47|20981.47|20296.37|20176.37|84229
1634076000000|2021-10-12 22:00:00|20911.41|20791.41|21729.6|21609.6|21829.73|21709.73|20575.97|20455.97|82943
1634162400000|2021-10-13 22:00:00|21730.1|21610.1|22167.32|22047.32|22320.79|22200.79|21730.08|21610.08|84030
1634248800000|2021-10-14 22:00:00|22167.28|22047.28|23107.39|22987.39|23178.82|23058.82|21819|21699|80829
1634335200000|2021-10-15 22:00:00|22974.8|22854.8|22606.5|22486.5|23274.9|23154.9|22580.8|22460.8|52289
1634421600000|2021-10-16 22:00:00|22605.8|22485.8|22398.5|22278.5|22897.06|22777.06|21798.55|21670.55|81769
1634508000000|2021-10-17 22:00:00|22398.17|22278.17|22633.3|22513.3|22982.77|22862.77|22213.92|22093.92|84024
1634594400000|2021-10-18 22:00:00|22633.33|22513.33|22914.8|22794.8|23091.49|22971.49|22455.81|22335.81|83635
1634680800000|2021-10-19 22:00:00|22915.67|22795.67|24092.87|23972.87|24271.07|24151.07|22882.85|22762.85|83849
1634767200000|2021-10-20 22:00:00|24094.38|23974.38|23370.71|23250.71|24674.31|24554.31|23107.29|22987.29|85361
1634853600000|2021-10-21 22:00:00|23369.92|23249.92|23095.11|22975.11|23943.39|23823.39|22715.33|22595.33|81122
1634940000000|2021-10-22 22:00:00|23080.67|22960.67|23373.4|23253.4|23522.67|23402.67|22791.78|22671.78|51788
1635026400000|2021-10-23 22:00:00|23374.07|23254.07|23257.84|23137.84|23653.34|23533.34|22726.18|22606.18|83645
1635112800000|2021-10-24 22:00:00|23259.38|23139.38|23827.06|23707.06|24024.95|23904.95|23188.94|23068.94|83551
1635199200000|2021-10-25 22:00:00|23827.5|23707.5|23688.36|23568.36|24111.68|23991.68|23588.43|23468.43|84066
1635285600000|2021-10-26 22:00:00|23689.39|23569.39|22273.76|22153.76|23973.34|23853.34|21692.21|21572.21|85507
1635372000000|2021-10-27 22:00:00|22274.37|22154.37|23524.9|23404.9|23908.16|23788.16|21800.13|21680.13|85716
1635458400000|2021-10-28 22:00:00|23525.11|23405.11|24314.21|24194.21|24401.31|24281.31|23427.06|23307.06|81674
1635544800000|2021-10-29 22:00:00|24105.31|23985.31|23701.81|23581.81|24134.1|24014.1|23411.16|23291.16|52466
1635631200000|2021-10-30 22:00:00|23699.12|23579.12|23799.28|23679.28|24034.34|23914.34|23016.38|22896.38|88065
1635721200000|2021-10-31 23:00:00|23799.37|23679.37|24134.92|24014.92|24264.05|24144.05|23080.89|22960.89|84786
1635807600000|2021-11-01 23:00:00|24135.12|24015.12|24892.58|24772.58|25071.96|24951.96|23966.79|23846.79|84624
1635894000000|2021-11-02 23:00:00|24892.84|24772.84|25209.49|25089.49|25446.4|25326.4|24396.01|24276.01|84846
1635980400000|2021-11-03 23:00:00|25209.15|25089.15|24703.45|24583.45|25318.69|25198.69|24299.79|24179.79|83380
1636066800000|2021-11-04 23:00:00|24704.76|24584.76|24740.68|24620.68|25210.16|25090.16|24476.72|24356.72|76040
1636153200000|2021-11-05 23:00:00|24744.66|24624.66|25122|25002|25164.3|25044.3|24557.6|24437.6|27876
1636239600000|2021-11-06 23:00:00|25122|25002|25561|25441|25754.2|25634.2|25077.2|24957.2|82264
1636326000000|2021-11-07 23:00:00|25561.3|25441.3|26644.34|26524.34|26659.18|26539.18|25561.3|25441.3|84175
1636412400000|2021-11-08 23:00:00|26643.88|26523.88|26936.12|26816.12|27327.64|27207.64|26611.21|26491.21|85144
1636498800000|2021-11-09 23:00:00|26936.4|26816.4|25809.49|25689.49|27545.08|27425.08|24543.29|24423.29|83465
1636585200000|2021-11-10 23:00:00|25810.19|25690.19|26221.7|26101.7|26407.88|26287.88|25398.13|25278.13|83339
1636671600000|2021-11-11 23:00:00|26221.64|26101.64|25629.75|25509.75|26350.21|26230.21|24838.02|24718.02|80734
1636758000000|2021-11-12 23:00:00|25396.9|25276.9|25863.2|25743.2|26052|25932|25379.5|25259.5|44430
1636844400000|2021-11-13 23:00:00|25863.2|25743.2|25749.5|25629.5|26163.5|26043.5|25377.2|25257.2|81401
1636930800000|2021-11-14 23:00:00|25732.98|25612.98|25529.65|25409.65|26311.2|26191.2|25305.08|25185.08|82714
1637017200000|2021-11-15 23:00:00|25529.7|25409.7|23759.62|23639.62|25530.2|25410.2|22796.03|22676.03|85181
1637103600000|2021-11-16 23:00:00|23759.69|23639.69|23452.49|23332.49|23781.82|23661.82|22738.85|22618.85|84612
1637190000000|2021-11-17 23:00:00|23452.59|23332.59|21929.29|21809.29|23936.5|23816.5|21635.07|21515.07|84707
1637276400000|2021-11-18 23:00:00|21930.07|21810.07|23248.63|23128.63|23428.42|23308.42|21752.08|21632.08|79943
1637362800000|2021-11-19 23:00:00|23340.29|23220.29|23926.97|23806.97|23927.32|23807.32|22941.34|22821.34|51628
1637449200000|2021-11-20 23:00:00|23926.65|23806.65|23575.36|23455.36|23987.88|23867.88|23339.43|23219.43|82645
1637535600000|2021-11-21 23:00:00|23574.51|23454.51|22501.19|22381.19|23638.48|23518.48|22115.09|21995.09|83318
1637622000000|2021-11-22 23:00:00|22501.57|22381.57|23163.43|23043.43|23369.37|23249.37|22137.92|22017.92|83627
1637708400000|2021-11-23 23:00:00|23164.8|23044.8|22636.86|22516.86|23244.15|23124.15|22223.85|22103.85|80726
1637794800000|2021-11-24 23:00:00|22636.74|22516.74|23771.63|23651.63|23982.48|23862.48|22626.15|22506.15|83127
1637881200000|2021-11-25 23:00:00|23771.72|23651.72|21669.23|21549.23|23887.61|23767.61|20970.52|20850.52|80592
1637967600000|2021-11-26 23:00:00|21758.8|21638.8|21953.17|21833.17|22196.43|22076.43|21530.14|21410.14|51610
1638054000000|2021-11-27 23:00:00|21952.19|21832.19|22138.79|22018.79|22464.14|22343.05|20849.34|20729.34|82629
1638140400000|2021-11-28 23:00:00|22138.83|22018.83|23087.57|22967.57|23252.86|23132.86|22130.27|22010.27|83185
1638226800000|2021-11-29 23:00:00|23086.78|22966.78|23362.41|23242.41|23905.29|23785.29|22364.29|22244.29|83778
1638313200000|2021-11-30 23:00:00|23361.92|23241.92|23023.27|22903.27|23967.67|23847.67|22862.17|22742.17|83917
1638399600000|2021-12-01 23:00:00|23023.58|22903.58|23228.42|23108.42|23446.52|23326.52|22454.03|22334.03|84190
1638486000000|2021-12-02 23:00:00|23228.6|23108.6|21774.38|21654.38|23438.45|23318.45|20962|20842|80015
1638572400000|2021-12-03 23:00:00|19165.23|19045.23|20197.26|20077.26|20385.17|20265.17|18782.87|18662.87|53567
1638658800000|2021-12-04 23:00:00|20196.6|20076.6|19980.08|19860.08|20448.87|20328.87|19302.86|19182.86|85128
1638745200000|2021-12-05 23:00:00|19979.96|19859.96|20800.1|20680.1|20881.97|20761.97|18869.14|18749.14|85057
1638831600000|2021-12-06 23:00:00|20800.28|20680.28|20489.04|20369.04|21215.87|21095.87|20436.14|20316.14|84128
1638918000000|2021-12-07 23:00:00|20487.98|20367.98|20884.82|20764.82|21224.13|21104.13|20180.41|20060.41|83521
1639004400000|2021-12-08 23:00:00|20885.81|20765.81|19892.28|19772.28|21324.35|21204.35|19579.57|19459.57|83786
1639090800000|2021-12-09 23:00:00|19892.2|19772.2|19429.02|19309.02|20394.04|20274.04|19134.95|19014.95|79780
1639177200000|2021-12-10 23:00:00|19276.41|19156.41|19717.54|19597.54|19884.71|19764.71|19209.78|19089.78|51784
1639263600000|2021-12-11 23:00:00|19717.65|19597.65|20241.03|20121.03|20340.9|20220.9|19536.19|19416.19|80604
1639350000000|2021-12-12 23:00:00|20240.89|20120.89|18613.62|18493.62|20297.07|20177.07|18036.97|17916.97|83538
1639436400000|2021-12-13 23:00:00|18611.23|18491.23|19011.64|18891.64|19184.94|19064.94|18359.58|18239.58|53431
1639522800000|2021-12-14 23:00:00|19011.35|18891.35|19415.83|19295.83|19792.92|19672.92|18084.98|17964.98|83196
1639609200000|2021-12-15 23:00:00|19415.06|19295.06|19204.87|19084.87|19765.13|19645.13|19013.38|18893.38|82862
1639695600000|2021-12-16 23:00:00|19204.02|19084.02|18855.77|18735.77|19204.44|19084.44|18045.59|17925.59|78684
1639782000000|2021-12-17 23:00:00|18742.4|18622.4|19127.29|19007.29|19242.9|19122.9|18709.18|18589.18|52193
1639868400000|2021-12-18 23:00:00|19127.14|19007.14|19236.28|19116.28|19506.11|19386.11|18861.41|18741.41|82943
1639954800000|2021-12-19 23:00:00|19235.41|19115.41|18864.4|18744.4|19255.21|19135.21|18192.78|18072.78|83972
1640041200000|2021-12-20 23:00:00|18863.5|18743.5|19688.02|19568.02|19688.02|19568.02|18789.65|18669.65|82483
1640127600000|2021-12-21 23:00:00|19688.29|19568.29|19819.91|19699.91|20023.74|19903.74|19498.67|19378.67|83166
1640214000000|2021-12-22 23:00:00|19819.63|19699.63|20542.28|20422.28|20762.29|20642.29|19378.84|19258.84|83102
1640300400000|2021-12-23 23:00:00|20542.29|20422.29|20706.42|20586.42|20782.63|20662.63|20429.49|20309.49|52290
1640473200000|2021-12-25 23:00:00|20498.95|20378.95|20764.23|20644.23|20828.53|20708.53|20272.92|20152.92|51571
1640559600000|2021-12-26 23:00:00|20764.11|20644.11|20838.61|20718.61|21232.56|21112.56|20598.51|20478.51|82208
1640646000000|2021-12-27 23:00:00|20839.02|20719.02|19404.59|19284.59|20849.92|20729.92|19121.8|19001.8|83793
1640732400000|2021-12-28 23:00:00|19405.84|19285.84|18986.42|18866.42|19579.3|19459.3|18752.05|18632.05|82558
1640818800000|2021-12-29 23:00:00|18986.22|18866.22|18823.51|18703.51|19192.71|19072.71|18375.87|18255.87|82296
1640905200000|2021-12-30 23:00:00|18823.74|18703.74|18706.97|18586.97|19425.65|19305.65|18379.75|18259.75|78344
1641078000000|2022-01-01 23:00:00|19190.97|19070.97|19432.46|19312.46|19618.82|19498.82|19106.47|18986.47|51261
1641164400000|2022-01-02 23:00:00|19432.36|19312.36|18971.73|18851.73|19498.44|19378.44|18728.52|18608.52|81912
1641250800000|2022-01-03 23:00:00|18971.66|18851.66|18884.78|18764.78|19350.56|19230.56|18675.01|18555.01|83161
1641337200000|2022-01-04 23:00:00|18884.88|18764.88|17506.51|17386.51|19183.51|19063.51|16915.6|16795.6|82335
1641423600000|2022-01-05 23:00:00|17505.49|17385.49|17468.37|17348.37|17693.29|17573.29|16857.18|16737.18|84359
1641510000000|2022-01-06 23:00:00|17468.59|17348.59|16534.84|16414.84|17470.27|17350.27|15992.76|15872.76|80755
1641596400000|2022-01-07 23:00:00|16622.32|16502.32|16699.53|16579.53|16720.16|16600.16|16619.07|16499.07|906
1641682800000|2022-01-08 23:00:00|16251.66|16131.66|16440.32|16320.32|16660.18|16540.18|15947.83|15827.83|83299
1641769200000|2022-01-09 23:00:00|16440.62|16320.62|15837.82|15717.82|16484.26|16364.26|15147.9|15027.9|83990
1641855600000|2022-01-10 23:00:00|15837.85|15717.85|16664.63|16544.63|16870.4|16750.4|15791.43|15671.43|83061
1641942000000|2022-01-11 23:00:00|16664.6|16544.6|17566.16|17446.16|17688.95|17568.95|16621.01|16501.01|82859
1642028400000|2022-01-12 23:00:00|17566.5|17446.5|17048.06|16928.06|17864.35|17744.35|16930.33|16810.33|83533
1642114800000|2022-01-13 23:00:00|17047.87|16927.87|17582.28|17462.28|17608.59|17488.59|16845.71|16725.71|80144
1642201200000|2022-01-14 23:00:00|17518.91|17398.91|17695.6|17575.6|17859.59|17739.59|17293.76|17173.76|50935
1642287600000|2022-01-15 23:00:00|17695.51|17575.51|17807.29|17687.29|17933.73|17813.73|17509.29|17389.29|82185
1642374000000|2022-01-16 23:00:00|17807.14|17687.14|17169.01|17049.01|17843.55|17723.55|16915.92|16795.92|84271
1642460400000|2022-01-17 23:00:00|17169.13|17049.13|17157.53|17037.53|17427.57|17307.57|16610.06|16490.06|83951
1642546800000|2022-01-18 23:00:00|17157.71|17037.71|16754.17|16634.17|17172.05|17052.05|16345.04|16225.04|83907
1642633200000|2022-01-19 23:00:00|16754.2|16634.2|16230.12|16110.12|17365.13|17245.13|16088.72|15968.72|82614
1642719600000|2022-01-20 23:00:00|16229.72|16109.72|14106.05|13986.05|16231.97|16111.97|13831.83|13711.83|81931
1642806000000|2022-01-21 23:00:00|13055.08|12935.08|12955.33|12835.33|13672.35|13552.35|12280.4|12160.4|53610
1642892400000|2022-01-22 23:00:00|12954.28|12834.28|13797.34|13677.34|13906.85|13786.85|12902.55|12782.55|40909
1642978800000|2022-01-23 23:00:00|13334.99|13214.99|13287.06|13167.06|13862.63|13742.63|12007.55|11887.55|85097
1643065200000|2022-01-24 23:00:00|13286.66|13166.66|13449.18|13329.18|13821|13701|12910.55|12790.55|84682
1643151600000|2022-01-25 23:00:00|13448.99|13328.99|13332.01|13212.01|14564.68|14444.68|13141.79|13021.79|84865
1643238000000|2022-01-26 23:00:00|13332.03|13212.03|13190.21|13070.21|13636.88|13516.88|12755.06|12635.06|84360
1643324400000|2022-01-27 23:00:00|13190.51|13070.51|13563.64|13443.64|13657.2|13537.2|12922.48|12802.48|80641
1643410800000|2022-01-28 23:00:00|13800.71|13680.71|13830.24|13710.24|13984.66|13864.66|13533.43|13413.43|51272
1643497200000|2022-01-29 23:00:00|13829.75|13709.75|13524.2|13404.2|13913.46|13793.46|13384.17|13264.17|80572
1643583600000|2022-01-30 23:00:00|13524.37|13404.37|13926.71|13806.71|14037.99|13917.99|13090|12970|82799
1643670000000|2022-01-31 23:00:00|13926.85|13806.85|14312.12|14192.12|14471.77|14351.77|13895.75|13775.75|83690
1643756400000|2022-02-01 23:00:00|14311.79|14191.79|13677.28|13557.28|14444.63|14324.63|13494.3|13374.3|83272
1643842800000|2022-02-02 23:00:00|13677.51|13557.51|13661.64|13541.64|13763.22|13643.22|13260.1|13140.1|82692
1643929200000|2022-02-03 23:00:00|13662.02|13542.02|14896.15|14776.15|14962.39|14842.39|13645.7|13525.7|79031
1644015600000|2022-02-04 23:00:00|15401.43|15281.43|15335.86|15215.86|15583.99|15463.99|15030.31|14910.31|51492
1644102000000|2022-02-05 23:00:00|15335.95|15215.95|15235.89|15115.89|15480.9|15360.9|15023.39|14903.39|78632
1644188400000|2022-02-06 23:00:00|15236.06|15116.06|16216.68|16096.68|16333.66|16213.66|15220.38|15100.38|84142
1644274800000|2022-02-07 23:00:00|16216.95|16096.95|15883.49|15763.49|16683.03|16563.03|15490.03|15370.03|84680
1644361200000|2022-02-08 23:00:00|15883.72|15763.72|16295.37|16175.37|16407.55|16287.55|15599.94|15479.94|83172
1644447600000|2022-02-09 23:00:00|16295.24|16175.24|15814.11|15694.11|16454.34|16334.34|15575.18|15455.18|82517
1644534000000|2022-02-10 23:00:00|15814.31|15694.31|14952.54|14832.54|15835.04|15715.04|14879.13|14759.13|78998
1644620400000|2022-02-11 23:00:00|14768.85|14648.85|14849.92|14729.92|15146.84|15026.84|14585.32|14465.32|51448
1644706800000|2022-02-12 23:00:00|14849.68|14729.68|14809.94|14689.94|15059.11|14939.11|14562.23|14442.23|79843
1644793200000|2022-02-13 23:00:00|14808.17|14688.17|14943.03|14823.03|15024.6|14904.6|14443.15|14323.15|82091
1644879600000|2022-02-14 23:00:00|14943.07|14823.07|15735.36|15615.36|15818.22|15698.22|14877.06|14757.06|82077
1644966000000|2022-02-15 23:00:00|15735.27|15615.27|15748.45|15628.45|16006.12|15886.12|15399.45|15279.45|81429
1645052400000|2022-02-16 23:00:00|15748.73|15628.73|14623.36|14503.36|15841.68|15721.68|14394.06|14274.06|81596
1645138800000|2022-02-17 23:00:00|14623.48|14503.48|14227.01|14107.01|14805.98|14685.98|14082.52|13962.52|78782
1645225200000|2022-02-18 23:00:00|14439.33|14319.33|14192.2|14072.2|14462.71|14342.71|13989.63|13869.63|50224
1645311600000|2022-02-19 23:00:00|14192.18|14072.18|13605.78|13485.78|14269.73|14149.73|13442.93|13322.93|47299
1645398000000|2022-02-20 23:00:00|13788.81|13668.81|13253.95|13133.95|14161.76|14041.76|13058.67|12938.67|83567
1645484400000|2022-02-21 23:00:00|13254.01|13134.01|13304.16|13184.16|13491.9|13371.9|12689.8|12569.8|83989
1645570800000|2022-02-22 23:00:00|13304.1|13184.1|13485.51|13365.51|14100.99|13980.99|13295.18|13175.18|82978
1645657200000|2022-02-23 23:00:00|13485.42|13365.42|13219.61|13099.61|13833.67|13713.67|11852.29|11732.29|85100
1645743600000|2022-02-24 23:00:00|13219.74|13099.74|13855.07|13735.07|13968.01|13848.01|13219.29|13099.29|79896
1645830000000|2022-02-25 23:00:00|14195.99|14075.99|14086.82|13966.82|14312.64|14192.64|13958.83|13838.83|13150
1645916400000|2022-02-26 23:00:00|14221.48|14101.48|13566.92|13446.92|14428.16|14308.16|13313.53|13185.53|79901
1646002800000|2022-02-27 23:00:00|13566.82|13446.82|15166.47|15046.47|15468.09|15348.09|13355.63|13235.63|82497
1646089200000|2022-02-28 23:00:00|15165.61|15045.61|15495.29|15375.29|15837.73|15717.73|15073.2|14953.2|83245
1646175600000|2022-03-01 23:00:00|15495.22|15375.22|15481.87|15361.87|15877.28|15757.28|15258.12|15138.12|81648
1646262000000|2022-03-02 23:00:00|15481.79|15361.79|14954.88|14834.88|15525.89|15405.89|14709.16|14589.16|79730
1646348400000|2022-03-03 23:00:00|14954.95|14834.95|13925.4|13805.4|15017.28|14897.28|13879.47|13759.47|76581
1646434800000|2022-03-04 23:00:00|13947.98|13827.98|14143.76|14023.76|14223.15|14103.15|13894.55|13774.55|48149
1646521200000|2022-03-05 23:00:00|14143.68|14023.68|13786.37|13666.37|14204.92|14084.92|13636.92|13516.92|45190
1646607600000|2022-03-06 23:00:00|13830.78|13710.78|13401.31|13281.31|13964.68|13844.68|13036.8|12916.8|80423
1646694000000|2022-03-07 23:00:00|13401.6|13281.6|13619.34|13499.34|13931.98|13811.98|13303.21|13183.21|79683
1646780400000|2022-03-08 23:00:00|13619.32|13499.32|14570.25|14450.25|14860.79|14740.79|13614.55|13494.55|81229
1646866800000|2022-03-09 23:00:00|14570.12|14450.12|13984.42|13864.42|14666.49|14546.49|13624.6|13504.6|79890
1646953200000|2022-03-10 23:00:00|13984.28|13864.28|13714.6|13594.6|14258.38|14138.38|13526.74|13406.74|77368
1647039600000|2022-03-11 23:00:00|13984.28|13864.28|13815.65|13695.65|14258.38|14138.38|13526.74|13406.74|102128
1647126000000|2022-03-12 23:00:00|13769.67|13649.67|13290.8|13170.8|13819.06|13699.06|13276.58|13156.58|75777
1647212400000|2022-03-13 23:00:00|13291.17|13171.17|13715.13|13595.13|13862.34|13742.34|13239.5|13119.5|79592
1647298800000|2022-03-14 23:00:00|13715.12|13595.12|13818.63|13698.63|13998.64|13878.64|13397.9|13277.9|79050
1647385200000|2022-03-15 23:00:00|13818.65|13698.65|14285.41|14165.41|14455.93|14335.93|13669.54|13549.54|80800
1647471600000|2022-03-16 23:00:00|14285.32|14165.32|14511.95|14391.95|14642.79|14522.79|14262.61|14142.61|79715
1647558000000|2022-03-17 23:00:00|14511.66|14391.66|14877.48|14757.48|15022.54|14902.54|14200.07|14080.07|73094
1647644400000|2022-03-18 23:00:00|14825.94|14705.94|15221.93|15101.93|15242.58|15122.58|14819.99|14699.99|29057
1647730800000|2022-03-19 23:00:00|15078.72|14958.72|14800.02|14680.02|15164.84|15044.84|14571.7|14451.7|77901
1647817200000|2022-03-20 23:00:00|14798.21|14678.21|14819.32|14699.32|15028.48|14908.48|14558.58|14438.58|79813
1647903600000|2022-03-21 23:00:00|14819.2|14699.2|15217.42|15097.42|15412.04|15292.04|14721.31|14601.31|81182
1647990000000|2022-03-22 23:00:00|15217.46|15097.46|15457.63|15337.63|15566.17|15446.17|14945.39|14825.39|81503
1648076400000|2022-03-23 23:00:00|15457.64|15337.64|15950.82|15830.82|16077.21|15957.21|15424.05|15304.05|82662
1648162800000|2022-03-24 23:00:00|15950.64|15830.64|15843.88|15723.88|16209.99|16089.99|15565.48|15445.48|74145
1648249200000|2022-03-25 23:00:00|15928.9|15808.9|15949.96|15829.96|16042.93|15922.93|15789.56|15669.56|49716
1648335600000|2022-03-26 23:00:00|15949.67|15829.67|15999.98|15879.98|16029.73|15909.73|15947.39|15827.39|4715
1648418400000|2022-03-27 22:00:00|16582.18|16462.18|17125.49|17005.49|17425.28|17305.28|16520.35|16400.35|83370
1648504800000|2022-03-28 22:00:00|17125.34|17005.34|17113.2|16993.2|17513|17393|16748.78|16628.78|81913
1648591200000|2022-03-29 22:00:00|17113.46|16993.46|17313.36|17193.36|17661.72|17541.72|16831.25|16711.25|82610
1648677600000|2022-03-30 22:00:00|17313.32|17193.32|16918.59|16798.59|17671.55|17551.55|16741.97|16621.97|83123
1648764000000|2022-03-31 22:00:00|16918.69|16798.69|17410.25|17290.25|17555.51|17435.51|16297.34|16177.34|80389
1648850400000|2022-04-01 22:00:00|17610.77|17490.77|17637.41|17517.41|17958.38|17838.38|17401.4|17281.4|52009
1648936800000|2022-04-02 22:00:00|17637.12|17517.12|17556.2|17436.2|17673.59|17553.59|17551.17|17431.17|3631
1649023200000|2022-04-03 22:00:00|17816.6|17696.6|17690.36|17570.36|18057.35|17937.35|17121.75|17001.75|83267
1649109600000|2022-04-04 22:00:00|17690.14|17570.14|17654.61|17534.61|18077.67|17957.67|17458.97|17338.97|82452
1649196000000|2022-04-05 22:00:00|17654.7|17534.7|16453.37|16333.37|17685|17565|16185.91|16065.91|83677
1649282400000|2022-04-06 22:00:00|16453.08|16333.08|16377.51|16257.51|16583.98|16463.98|15977.35|15857.35|82952
1649368800000|2022-04-07 22:00:00|16377.25|16257.25|16117.58|15997.58|16656.81|16536.81|16037.94|15917.94|80250
1649455200000|2022-04-08 22:00:00|16377.25|16257.25|15901.23|15781.23|16656.81|16536.81|15811.31|15691.31|127444
1649541600000|2022-04-09 22:00:00|15966.91|15846.91|16116.92|15996.92|16359.82|16232.21|15926.84|15806.84|80942
1649628000000|2022-04-10 22:00:00|16118.53|15998.53|14521.3|14401.3|16148.29|16028.29|14479.61|14359.61|84387
1649714400000|2022-04-11 22:00:00|14519.61|14399.61|14930.96|14810.96|15335.08|15215.08|14474.94|14354.94|84632
1649800800000|2022-04-12 22:00:00|14930.73|14810.73|15367.59|15247.59|15440.2|15320.2|14831.24|14711.24|83323
1649887200000|2022-04-13 22:00:00|15367.39|15247.39|14947.27|14827.27|15577.08|15457.08|14757.61|14637.61|82643
1649973600000|2022-04-14 22:00:00|14947.24|14827.24|15038.07|14918.07|15127.85|15007.85|14865.31|14737.31|77543
1650060000000|2022-04-15 22:00:00|15048.88|14928.88|15085.16|14965.16|15138.55|15018.55|14898.5|14778.5|48801
1650146400000|2022-04-16 22:00:00|15085.21|14965.21|15028.09|14908.09|15192.61|15072.61|14938.54|14818.54|77982
1650232800000|2022-04-17 22:00:00|15028.08|14908.08|15136.91|15016.91|15190.81|15070.81|14244.03|14124.03|83033
1650319200000|2022-04-18 22:00:00|15136.78|15016.78|15472.32|15352.32|15593.35|15473.35|15089.85|14969.85|81833
1650405600000|2022-04-19 22:00:00|15472.4|15352.4|15457.91|15337.91|15817.05|15697.05|15231.79|15111.79|81828
1650492000000|2022-04-20 22:00:00|15458.06|15338.06|15000.93|14880.93|15877.96|15757.96|15000.84|14880.84|83057
1650578400000|2022-04-21 22:00:00|15000.79|14880.79|14876.45|14756.45|15150.23|15030.23|14686.06|14566.06|78758
1650664800000|2022-04-22 22:00:00|15000.79|14880.79|14819.01|14699.01|15150.23|15030.23|14686.06|14566.06|91113
1650751200000|2022-04-23 22:00:00|14864.29|14744.29|14701.7|14581.7|14865.08|14745.08|14513.62|14393.62|78166
1650837600000|2022-04-24 22:00:00|14701.77|14581.77|15015.08|14895.08|15076.65|14956.65|14001.93|13881.93|82830
1650924000000|2022-04-25 22:00:00|15015.02|14895.02|14235.29|14115.29|15156.46|15036.46|13997.28|13877.28|83064
1651010400000|2022-04-26 22:00:00|14235.23|14115.23|14390.12|14270.12|14575.42|14455.42|13940.22|13820.22|83615
1651096800000|2022-04-27 22:00:00|14389.93|14269.93|14550.17|14430.17|14734.4|14614.4|14271.26|14151.26|82561
1651183200000|2022-04-28 22:00:00|14550.27|14430.27|13990.75|13870.75|14614.52|14494.52|13841.43|13721.43|80235
1651269600000|2022-04-29 22:00:00|14115.38|13995.38|14022.69|13902.69|14125.96|14005.96|14006.45|13886.45|17727
1651356000000|2022-04-30 22:00:00|13725.14|13605.14|13713.65|13593.65|13909.19|13789.19|13223.85|13103.85|82352
1651442400000|2022-05-01 22:00:00|13713.68|13593.68|13859.23|13739.23|14002.67|13882.67|13540.56|13420.56|83158
1651528800000|2022-05-02 22:00:00|13859.22|13739.22|13556.71|13436.71|13941.03|13821.03|13412.23|13292.23|81293
1651615200000|2022-05-03 22:00:00|13556.79|13436.79|14404.11|14284.11|14475.93|14355.93|13505.69|13385.69|80941
1651701600000|2022-05-04 22:00:00|14404.17|14284.17|13336|13216|14511.35|14391.35|13061.04|12941.04|80945
1651788000000|2022-05-05 22:00:00|13335.94|13215.94|13187.57|13067.57|13389.47|13269.47|12851.92|12731.92|78694
1651874400000|2022-05-06 22:00:00|12920.62|12800.62|12609.61|12489.61|13089.04|12969.04|12609.61|12489.61|48681
1651960800000|2022-05-07 22:00:00|12608.22|12488.22|12395.54|12275.54|12829.97|12709.97|12068.92|11948.92|83720
1652047200000|2022-05-08 22:00:00|12395.22|12275.22|10620.65|10500.65|12398.18|12278.18|10431.39|10311.39|84844
1652133600000|2022-05-09 22:00:00|10620.99|10500.99|10768.67|10648.67|11345.1|11225.1|9971.96|9851.96|76220
1652220000000|2022-05-10 22:00:00|10170.19|10050.19|8861.59|8741.59|10700.27|10580.27|8448.23|8328.23|85541
1652306400000|2022-05-11 22:00:00|8862.14|8742.14|8394.61|8274.61|9313.38|9193.38|7240.78|7120.78|85425
1652392800000|2022-05-12 22:00:00|8393.55|8273.55|9190.85|9070.85|9722.28|9602.28|8309.7|8189.7|81474
1652479200000|2022-05-13 22:00:00|9125.57|9005.57|9107.69|8987.69|9177.36|9057.36|8648.76|8528.76|52824
1652565600000|2022-05-14 22:00:00|9108.18|8988.18|9380.15|9260.15|9467.82|9347.82|8991.38|8871.38|66206
1652652000000|2022-05-15 22:00:00|9668.53|9548.53|9321.5|9201.5|9779.51|9659.51|9010.05|8890.05|84050
1652738400000|2022-05-16 22:00:00|9320.87|9200.87|9483.2|9363.2|9632.93|9512.93|9125.29|9005.29|82565
1652824800000|2022-05-17 22:00:00|9483.16|9363.16|8917.32|8797.32|9565.54|9445.54|8782.24|8662.24|82651
1652911200000|2022-05-18 22:00:00|8917.68|8797.68|9159.12|9039.12|9304.04|9184.04|8646.7|8526.7|83170
1652997600000|2022-05-19 22:00:00|9159.22|9039.22|8915.25|8795.25|9347.42|9227.42|8719.87|8599.87|77805
1653084000000|2022-05-20 22:00:00|8975.66|8855.66|9008.3|8888.3|9140.67|9020.67|8921.6|8801.6|46845
1653170400000|2022-05-21 22:00:00|9008.31|8888.31|9222.53|9102.53|9335.63|9215.63|8998.86|8878.86|77605
1653256800000|2022-05-22 22:00:00|9222.81|9102.81|9151.71|9031.71|9585.67|9465.67|9074.71|8954.71|81534
1653343200000|2022-05-23 22:00:00|9151.74|9031.74|9144.56|9024.56|9165.64|9045.64|8767|8647|79417
1653429600000|2022-05-24 22:00:00|9144.82|9024.82|9115.35|8995.35|9325.06|9205.06|8980.65|8860.65|79334
1653516000000|2022-05-25 22:00:00|9115.32|8995.32|8639.39|8519.39|9128.04|9008.04|8218.53|8098.53|79703
1653602400000|2022-05-26 22:00:00|8639.75|8519.75|8339.22|8219.22|8686.42|8566.42|8139.88|8019.88|79358
1653688800000|2022-05-27 22:00:00|8400.97|8280.97|8523.29|8403.29|8572.87|8452.87|8321.49|8201.49|46742
1653775200000|2022-05-28 22:00:00|8523.23|8403.23|8567.77|8447.77|8662.74|8542.74|8376.44|8256.44|55461
1652652000000|2022-05-15 22:00:00|9668.53|9548.53|9321.5|9201.5|9779.51|9659.51|9010.05|8890.05|84050
1652738400000|2022-05-16 22:00:00|9320.87|9200.87|9483.2|9363.2|9632.93|9512.93|9125.29|9005.29|82565
1652824800000|2022-05-17 22:00:00|9483.16|9363.16|8917.32|8797.32|9565.54|9445.54|8782.24|8662.24|82651
1652911200000|2022-05-18 22:00:00|8917.68|8797.68|9159.12|9039.12|9304.04|9184.04|8646.7|8526.7|83170
1652997600000|2022-05-19 22:00:00|9159.22|9039.22|8915.25|8795.25|9347.42|9227.42|8719.87|8599.87|77805
1653084000000|2022-05-20 22:00:00|8975.66|8855.66|9008.3|8888.3|9140.67|9020.67|8921.6|8801.6|46845
1653170400000|2022-05-21 22:00:00|9008.31|8888.31|9222.53|9102.53|9335.63|9215.63|8998.86|8878.86|77605
1653256800000|2022-05-22 22:00:00|9222.81|9102.81|9151.71|9031.71|9585.67|9465.67|9074.71|8954.71|81534
1653343200000|2022-05-23 22:00:00|9151.74|9031.74|9144.56|9024.56|9165.64|9045.64|8767|8647|79417
1653429600000|2022-05-24 22:00:00|9144.82|9024.82|9115.35|8995.35|9325.06|9205.06|8980.65|8860.65|79334
1653516000000|2022-05-25 22:00:00|9115.32|8995.32|8639.39|8519.39|9128.04|9008.04|8218.53|8098.53|79703
1653602400000|2022-05-26 22:00:00|8639.75|8519.75|8339.22|8219.22|8686.42|8566.42|8139.88|8019.88|79358
1653688800000|2022-05-27 22:00:00|8400.97|8280.97|8523.29|8403.29|8572.87|8452.87|8321.49|8201.49|46742
1653775200000|2022-05-28 22:00:00|8523.23|8403.23|8567.9|8447.9|8662.74|8542.74|8376.44|8256.44|55462
1653861600000|2022-05-29 22:00:00|8595.38|8475.38|9341.94|9221.94|9410.11|9290.11|8569.54|8449.54|78847
1653948000000|2022-05-30 22:00:00|9342.18|9222.18|9275.58|9155.58|9492.06|9372.06|9140.93|9020.93|81448
1654034400000|2022-05-31 22:00:00|9275.85|9155.85|8552.84|8432.84|9383.2|9263.2|8460.94|8340.94|80476
1654120800000|2022-06-01 22:00:00|8552.85|8432.85|8796.16|8676.16|8805.24|8685.24|8536.92|8416.92|81486
1654207200000|2022-06-02 22:00:00|8796.38|8676.38|8510.55|8390.55|8896.37|8776.37|8395.28|8275.28|76415
1654293600000|2022-06-03 22:00:00|8796.38|8676.38|8562.16|8442.16|8896.37|8776.37|8395.28|8275.28|112758
1654380000000|2022-06-04 22:00:00|8592.31|8472.31|8660.92|8540.92|8726.7|8598.7|8516.51|8396.51|74471
1654466400000|2022-06-05 22:00:00|8660.97|8540.97|8954.73|8834.73|9178.84|9058.84|8594.49|8474.49|81574
1654552800000|2022-06-06 22:00:00|8954.53|8834.53|8833.07|8713.07|8967.42|8847.42|8328.36|8208.36|80599
1654639200000|2022-06-07 22:00:00|8833.02|8713.02|8702.53|8582.53|8861.95|8741.95|8517.16|8397.16|81214
1654725600000|2022-06-08 22:00:00|8702.16|8582.16|8647.08|8527.08|8826.53|8706.53|8555.75|8435.75|78376
1654812000000|2022-06-09 22:00:00|8646.88|8526.88|8262.92|8142.92|8705.59|8585.59|8180.64|8060.64|75197
1654898400000|2022-06-10 22:00:00|8283.79|8163.79|7808.34|7688.34|8339.68|8219.68|7643.03|7523.03|51277
1654984800000|2022-06-11 22:00:00|7808.3|7688.3|7423.77|7303.77|7863.3|7743.3|7222.54|7102.54|82710
1655071200000|2022-06-12 22:00:00|7423.96|7303.96|6383.09|6263.09|7430.65|7310.65|6097.58|5977.58|85439
1655157600000|2022-06-13 22:00:00|6382.93|6262.93|6123.49|6003.49|6582.99|6462.99|5797.85|5677.85|84762
1655244000000|2022-06-14 22:00:00|6122.8|6002.8|6551.09|6431.09|6603.81|6483.81|5671.97|5551.97|84397
1655330400000|2022-06-15 22:00:00|6550.64|6430.64|6065.92|5945.92|6793.9|6673.9|6009.68|5889.68|84161
1655416800000|2022-06-16 22:00:00|6065.86|5945.86|6099.99|5979.99|6217.99|6097.99|5868.97|5748.97|80057
1655503200000|2022-06-17 22:00:00|5729.38|5609.38|5482.79|5362.79|5772.38|5652.38|5177.71|5057.71|48285
1655589600000|2022-06-18 22:00:00|5482.74|5362.74|6152.34|6032.34|6256.17|6128.17|5372.15|5252.15|84544
1655676000000|2022-06-19 22:00:00|6152.26|6032.26|6125.58|6005.58|6346.15|6226.15|5861.99|5741.99|84579
1655762400000|2022-06-20 22:00:00|6125.61|6005.61|6353.63|6233.63|6626.92|6506.92|6072.53|5952.53|83589
1655848800000|2022-06-21 22:00:00|6353.35|6233.35|6057.41|5937.41|6376.99|6256.99|5985.67|5865.67|83588
1655935200000|2022-06-22 22:00:00|6057.1|5937.1|6324.75|6204.75|6420.39|6300.39|6002.48|5882.48|81724
1656021600000|2022-06-23 22:00:00|6325|6205|6698.24|6578.24|6777.5|6657.5|6321.3|6201.3|79506
1656108000000|2022-06-24 22:00:00|6747.63|6627.63|6816.16|6696.16|6837.22|6717.22|6528.52|6408.52|51717
1656194400000|2022-06-25 22:00:00|6815.95|6695.95|6810.32|6690.32|6973.58|6853.58|6676.09|6556.09|80841
1656280800000|2022-06-26 22:00:00|6810.34|6690.34|6595.29|6475.29|6849.42|6729.42|6506.86|6386.86|82239
1656367200000|2022-06-27 22:00:00|6595.34|6475.34|6423.96|6303.96|6741.73|6621.73|6382.08|6262.08|80485
1656453600000|2022-06-28 22:00:00|6433.29|6313.29|6244.31|6124.31|6433.29|6313.29|6092.17|5972.17|82505
1656540000000|2022-06-29 22:00:00|6244.3|6124.3|5831.76|5711.76|6267.35|6147.35|5743.34|5623.34|81544
1656626400000|2022-06-30 22:00:00|5831.23|5711.23|6069.98|5949.98|6297.7|6177.7|5809.32|5689.32|79513
1656712800000|2022-07-01 22:00:00|5950.32|5830.32|6055.26|5935.26|6058.79|5938.79|5882.29|5762.29|49579
1656799200000|2022-07-02 22:00:00|6055.29|5935.29|6045.21|5925.21|6093.39|5965.6|5887.35|5767.35|76255
1656885600000|2022-07-03 22:00:00|6045.04|5925.04|6298.37|6178.37|6316.22|6196.22|5938.74|5818.74|78744
1656972000000|2022-07-04 22:00:00|6298.4|6178.4|6373.24|6253.24|6452.67|6332.67|6056.88|5936.88|81621
1657058400000|2022-07-05 22:00:00|6373.36|6253.36|6426.45|6306.45|6455.97|6335.97|6213.53|6093.53|82278
1657144800000|2022-07-06 22:00:00|6426.42|6306.42|6739.88|6619.88|6798.39|6678.39|6414.71|6294.71|80217
1657231200000|2022-07-07 22:00:00|6739.99|6619.99|6759.71|6639.71|6914.15|6794.15|6551.14|6431.14|78338
1657317600000|2022-07-08 22:00:00|6714.77|6594.77|6742.65|6622.65|6789.59|6669.59|6656.65|6536.65|48590
1657404000000|2022-07-09 22:00:00|6742.66|6622.66|6509.88|6389.88|6755.76|6635.76|6400.67|6280.67|76801
1657490400000|2022-07-10 22:00:00|6509.87|6389.87|6229.67|6109.67|6510.01|6390.01|6215.53|6095.53|78250
1657576800000|2022-07-11 22:00:00|6229.47|6109.47|5942.01|5822.01|6229.47|6109.47|5923.08|5803.08|78900
1657663200000|2022-07-12 22:00:00|5941.64|5821.64|6103.14|5983.14|6158.36|6038.36|5787.73|5667.73|79478
1657749600000|2022-07-13 22:00:00|6103.21|5983.21|6404.19|6284.19|6514.78|6394.78|6046.99|5926.99|80500
1657836000000|2022-07-14 22:00:00|6404.04|6284.04|6592.58|6472.58|6704.64|6584.64|6391.13|6271.13|76383
1657922400000|2022-07-15 22:00:00|6412.98|6292.98|6846.66|6726.66|6920.81|6800.81|6389.57|6269.57|48720
1658008800000|2022-07-16 22:00:00|6846.81|6726.81|6847.63|6727.63|7002.96|6882.96|6735.26|6615.26|79375
1658095200000|2022-07-17 22:00:00|6847.81|6727.81|7190.31|7070.31|7454.3|7334.3|6749.4|6629.4|82144
1658181600000|2022-07-18 22:00:00|7190.33|7070.33|7726.22|7606.22|7755.94|7635.94|7171.83|7051.83|82531
1658268000000|2022-07-19 22:00:00|7725.59|7605.59|7568.96|7448.96|7867.46|7747.46|7338.39|7218.39|82977
1658354400000|2022-07-20 22:00:00|7568.97|7448.97|7598.51|7478.51|7638.52|7518.52|7200.31|7080.31|81565
1658440800000|2022-07-21 22:00:00|7598.6|7478.6|7353.82|7233.82|7775.06|7655.06|7332.54|7212.54|77617
1658527200000|2022-07-22 22:00:00|7528.59|7408.59|7286.53|7166.53|7550.37|7430.37|7163.33|7043.33|49975
1658613600000|2022-07-23 22:00:00|7286.36|7166.36|7589.99|7469.99|7609.76|7489.76|7283.47|7163.47|79155
1658700000000|2022-07-24 22:00:00|7590.07|7470.07|7187.03|7067.03|7684.27|7564.27|7012.21|6892.21|80403
1658786400000|2022-07-25 22:00:00|7187.17|7067.17|6748.97|6628.97|7187.37|7067.37|6668.59|6548.59|79773
1658872800000|2022-07-26 22:00:00|6749.09|6629.09|7513.95|7393.95|7555.79|7435.79|6748.95|6628.95|79373
1658959200000|2022-07-27 22:00:00|7513.35|7393.35|7959.19|7839.19|8067.32|7947.32|7437.52|7317.52|75182
1659045600000|2022-07-28 22:00:00|7959.21|7839.21|8044.3|7924.3|8099.55|7979.55|7766.35|7646.35|78201
1659132000000|2022-07-29 22:00:00|7981.57|7861.57|7982.92|7862.92|8243.95|8123.95|7914.87|7794.87|50529
1659218400000|2022-07-30 22:00:00|7981.82|7861.82|7965.32|7845.32|8196.65|8076.65|7888.21|7768.21|78840
1659304800000|2022-07-31 22:00:00|7965.26|7845.26|7701.11|7581.11|7984.45|7864.45|7637.63|7517.63|80200
1659391200000|2022-08-01 22:00:00|7701.17|7581.17|7746.79|7626.79|7877.86|7757.86|7488.49|7368.49|80046
1659477600000|2022-08-02 22:00:00|7746.77|7626.77|7835.9|7715.9|7939.64|7819.64|7512.57|7392.57|79786
1659564000000|2022-08-03 22:00:00|7835.79|7715.79|7688.88|7568.88|7875.08|7755.08|7620.6|7500.6|80470
1659650400000|2022-08-04 22:00:00|7688.79|7568.79|7960.41|7840.41|8114.53|7994.53|7676.48|7556.48|77994
1659736800000|2022-08-05 22:00:00|8076.88|7956.88|8094|7974|8110.63|7990.63|7992.79|7872.79|48802
1659823200000|2022-08-06 22:00:00|8094.11|7974.11|8173.47|8053.47|8202.7|8078.16|7908.31|7788.31|77439
1659909600000|2022-08-07 22:00:00|8173.46|8053.46|8326.46|8206.46|8519.13|8399.13|8083.42|7963.42|80745
1659996000000|2022-08-08 22:00:00|8326.52|8206.52|8126.77|8006.77|8388.79|8268.79|7951.86|7831.86|79498
1660082400000|2022-08-09 22:00:00|8126.79|8006.79|8498.83|8378.83|8562.12|8442.12|7927.77|7807.77|79741
1660168800000|2022-08-10 22:00:00|8498.9|8378.9|8560.55|8440.55|8752.12|8632.12|8452.98|8332.98|81447
1660255200000|2022-08-11 22:00:00|8560.72|8440.72|8637.15|8517.15|8644.57|8524.57|8361.81|8241.81|76313
1660341600000|2022-08-12 22:00:00|8858.01|8738.01|8779.59|8659.59|8884.48|8764.48|8717.26|8597.26|49586
1660428000000|2022-08-13 22:00:00|8779.62|8659.62|8755.76|8635.76|9011.47|8891.47|8632.44|8512.44|81098
1660514400000|2022-08-14 22:00:00|8755.85|8635.85|8581.46|8461.46|9020.96|8900.96|8491.81|8371.81|81950
1660600800000|2022-08-15 22:00:00|8581.71|8461.71|8590.43|8470.43|8694.16|8574.16|8473.93|8353.93|80507
1660687200000|2022-08-16 22:00:00|8590.12|8470.12|8296.22|8176.22|8818.66|8698.66|8264.42|8144.42|79762
1660773600000|2022-08-17 22:00:00|8296.41|8176.41|8297.36|8177.36|8424.77|8304.77|8237.15|8117.15|78024
1660860000000|2022-08-18 22:00:00|8297.31|8177.31|7551.86|7431.86|8304.27|8184.27|7472.7|7352.7|78246
1660946400000|2022-08-19 22:00:00|7522.43|7402.43|7348.48|7228.48|7534.6|7414.6|7199.45|7079.45|42920
1661032800000|2022-08-20 22:00:00|7348.54|7228.54|7618.65|7498.65|7683.8|7563.8|7321.47|7201.47|76469
1661119200000|2022-08-21 22:00:00|7618.76|7498.76|7408.45|7288.45|7646.63|7526.63|7256.55|7136.55|79713
1661205600000|2022-08-22 22:00:00|7408.58|7288.58|7595.86|7475.86|7643.14|7523.14|7355.66|7235.66|79124
1661292000000|2022-08-23 22:00:00|7595.87|7475.87|7634.06|7514.06|7719.17|7599.17|7465.55|7345.55|78508
1661378400000|2022-08-24 22:00:00|7634.01|7514.01|7702.93|7582.93|7786.3|7666.3|7550.55|7430.55|78787
1661464800000|2022-08-25 22:00:00|7702.99|7582.99|7238.82|7118.82|7743.91|7623.91|7177.94|7057.94|76022
1661551200000|2022-08-26 22:00:00|7042.99|6922.99|6983.6|6863.6|7098.3|6978.3|6911.28|6791.28|41590