1637708400000|2021-11-23 23:00:00|3913.3|3884|3850.06|3820.76|3978.3|3961.05|3821.79|3792.49|68257
1637794800000|2021-11-24 23:00:00|3849.99|3820.69|3979.59|3950.29|4107.55|4078.25|3820.87|3791.57|218730
1637881200000|2021-11-25 23:00:00|3979.7|3950.4|3517.24|3487.94|3991.95|3962.65|3385.6|3356.3|248714
1637967600000|2021-11-26 23:00:00|3507.95|3478.65|3557.45|3528.15|3610.4|3584.85|3481.03|3451.73|139118
1638054000000|2021-11-27 23:00:00|3557.47|3528.17|3504.5|3475.2|3600.52|3571.22|3239.82|3210.52|233353
1638140400000|2021-11-28 23:00:00|3503.89|3474.59|3767.3|3738|3767.3|3738|3500.79|3471.49|225793
1638226800000|2021-11-29 23:00:00|3767.36|3738.06|3855.43|3826.13|3950.26|3920.96|3558.31|3529.01|261511
1638313200000|2021-11-30 23:00:00|3855.16|3825.86|3681.29|3651.99|3893.16|3863.86|3639.56|3610.26|232213
1638399600000|2021-12-01 23:00:00|3681.21|3651.91|3623.5|3594.2|3696.2|3666.9|3523.82|3494.52|224843
1638486000000|2021-12-02 23:00:00|3623.52|3594.22|3419.59|3390.29|3698.94|3669.64|3273.01|3243.71|223291
1638572400000|2021-12-03 23:00:00|2792.71|2763.41|2945.11|2915.81|3012.29|2982.99|2721.43|2699.56|173965
1638658800000|2021-12-04 23:00:00|2945.69|2916.39|2834.71|2805.41|2990.14|2960.84|2654.92|2625.62|256347
1638745200000|2021-12-05 23:00:00|2833.66|2804.36|2864.45|2835.15|2884.02|2854.72|2501.71|2472.41|274558
1638831600000|2021-12-06 23:00:00|2864.38|2835.08|2972.78|2943.48|3164.48|3135.18|2788.26|2758.96|252220
1638918000000|2021-12-07 23:00:00|2973.25|2943.95|2942.7|2913.4|3076.91|3047.61|2820.13|2790.83|246936
1639004400000|2021-12-08 23:00:00|2942.14|2912.84|2738.03|2708.73|3029.61|3000.31|2695.68|2666.38|243370
1639090800000|2021-12-09 23:00:00|2738.14|2708.84|2736.97|2707.67|2857.85|2828.55|2588.24|2558.94|215747
1639177200000|2021-12-10 23:00:00|2782.48|2753.18|2788.6|2759.3|2822.11|2792.81|2717.55|2688.25|130940
1639263600000|2021-12-11 23:00:00|2788.62|2759.32|2994.55|2965.25|3016.65|2987.35|2747.34|2718.04|196367
1639350000000|2021-12-12 23:00:00|2994.15|2964.85|2645.97|2616.67|3005.54|2976.24|2570.09|2540.79|218798
1639436400000|2021-12-13 23:00:00|2645.83|2616.53|2623.1|2593.8|2684.5|2655.2|2516.05|2486.75|219879
1639522800000|2021-12-14 23:00:00|2622.43|2593.13|2678.93|2649.63|2818.71|2789.41|2444.38|2415.08|212040
1639609200000|2021-12-15 23:00:00|2679.07|2649.77|2693.45|2664.15|2799.94|2770.64|2590.16|2560.86|206940
1639695600000|2021-12-16 23:00:00|2693.41|2664.11|2503.24|2473.94|2695.15|2665.85|2433.18|2403.88|198629
1639782000000|2021-12-17 23:00:00|2511.51|2482.21|2557.88|2528.58|2587.3|2558|2500.11|2470.81|100428
1639868400000|2021-12-18 23:00:00|2557.63|2528.33|2522.3|2493|2601.13|2571.83|2479.61|2450.31|174360
1639954800000|2021-12-19 23:00:00|2522.2|2492.9|2423.8|2394.5|2527.58|2498.28|2342.82|2313.52|190065
1640041200000|2021-12-20 23:00:00|2423.81|2394.51|2572.97|2543.67|2573.9|2544.6|2389.42|2360.12|161260
1640127600000|2021-12-21 23:00:00|2572.94|2543.64|2788.37|2759.07|2836|2806.7|2514.42|2485.12|179963
1640214000000|2021-12-22 23:00:00|2788.31|2759.01|2927.92|2898.62|2994.15|2964.85|2690.33|2661.03|211288
1640300400000|2021-12-23 23:00:00|2927.86|2898.56|2954.58|2925.28|2980.52|2951.22|2873.08|2843.78|114664
1640473200000|2021-12-25 23:00:00|2901.35|2872.05|3169.1|3139.8|3190.12|3160.82|2869.2|2839.9|125553
1640559600000|2021-12-26 23:00:00|3169.11|3139.81|3141.8|3112.5|3293.93|3264.63|3100.03|3070.73|197575
1640646000000|2021-12-27 23:00:00|3141.59|3112.29|2834.34|2805.04|3153.66|3124.36|2762.63|2733.33|218449
1640732400000|2021-12-28 23:00:00|2834.37|2805.07|2754.32|2725.02|2910.17|2880.87|2715.55|2686.25|203658
1640818800000|2021-12-29 23:00:00|2754.17|2724.87|2766.8|2737.5|2855.05|2825.75|2634.43|2605.13|198944
1640905200000|2021-12-30 23:00:00|2766.96|2737.66|2694.19|2664.89|2826.52|2797.22|2638.56|2609.26|194010
1641078000000|2022-01-01 23:00:00|2850.82|2821.52|3014.21|2984.91|3074.83|3045.53|2834.64|2805.34|125320
1641164400000|2022-01-02 23:00:00|3014.17|2984.87|3053.99|3024.69|3102.56|3073.26|2878.72|2849.42|207898
1641250800000|2022-01-03 23:00:00|3053.98|3024.68|2933.55|2904.25|3072.31|3043.01|2889.11|2859.81|199969
1641337200000|2022-01-04 23:00:00|2933.6|2904.3|2681.39|2652.09|3051.99|3022.69|2521.6|2492.3|217502
1641423600000|2022-01-05 23:00:00|2680.84|2651.54|2705.98|2676.68|2749.08|2719.78|2565.81|2536.51|229155
1641510000000|2022-01-06 23:00:00|2705.9|2676.6|2553.84|2524.54|2708.1|2678.8|2440.29|2410.99|227280
1641596400000|2022-01-07 23:00:00|2545.13|2515.83|2557.27|2527.97|2561.65|2532.35|2544.69|2515.39|2626
1641682800000|2022-01-08 23:00:00|2443.25|2413.95|2486.51|2457.21|2545.67|2516.37|2383.63|2354.33|189705
1641769200000|2022-01-09 23:00:00|2486.41|2457.11|2370.76|2341.46|2536.44|2507.14|2260.38|2231.08|206267
1641855600000|2022-01-10 23:00:00|2371|2341.7|2559.25|2529.95|2614.97|2585.67|2359.75|2330.45|191356
1641942000000|2022-01-11 23:00:00|2559.14|2529.84|2751.27|2721.97|2772.73|2743.43|2554.95|2525.65|177918
1642028400000|2022-01-12 23:00:00|2751.21|2721.91|2617.42|2588.12|2782.44|2753.14|2596.13|2566.83|184814
1642114800000|2022-01-13 23:00:00|2617.37|2588.07|2755.06|2725.76|2784.39|2755.09|2570.65|2541.35|197954
1642201200000|2022-01-14 23:00:00|2742.89|2713.59|2814.13|2784.83|2855.1|2825.8|2699|2669.7|102619
1642287600000|2022-01-15 23:00:00|2814.12|2784.82|2788.49|2759.19|2859.91|2830.61|2742.22|2712.92|168145
1642374000000|2022-01-16 23:00:00|2788.48|2759.18|2575|2545.7|2795.33|2766.03|2526.38|2497.08|185188
1642460400000|2022-01-17 23:00:00|2574.9|2545.6|2538.26|2508.96|2620.79|2591.49|2440.88|2411.58|191863
1642546800000|2022-01-18 23:00:00|2538.23|2508.93|2445.36|2416.06|2545.15|2515.85|2384.53|2355.23|172336
1642633200000|2022-01-19 23:00:00|2445.35|2416.05|2372.4|2343.1|2575.4|2546.1|2331.5|2302.2|152855
1642719600000|2022-01-20 23:00:00|2372.15|2342.85|2007.74|1978.44|2372.6|2343.3|1951.25|1926.53|198366
1642806000000|2022-01-21 23:00:00|1748.65|1719.35|1822.23|1792.93|1943.8|1914.5|1635.46|1606.16|173610
1642892400000|2022-01-22 23:00:00|1822.25|1792.95|1902.08|1872.78|1934.41|1905.11|1806.55|1777.25|99991
1642978800000|2022-01-23 23:00:00|1834.15|1804.85|1809.66|1780.36|1920.65|1891.35|1599.88|1570.58|233984
1643065200000|2022-01-24 23:00:00|1809.67|1780.37|1857.15|1827.85|1919.03|1889.73|1752.14|1722.84|201485
1643151600000|2022-01-25 23:00:00|1857.4|1828.1|1810.59|1781.29|2019.5|1990.2|1767.75|1738.45|193253
1643238000000|2022-01-26 23:00:00|1810.3|1781|1800.82|1771.52|1855.15|1825.85|1730.13|1700.83|193724
1643324400000|2022-01-27 23:00:00|1800.81|1771.51|1846.05|1816.75|1863.68|1834.38|1751.42|1722.12|175051
1643410800000|2022-01-28 23:00:00|1846.15|1816.85|1887.74|1858.44|1919.29|1889.99|1841.49|1812.19|87551
1643497200000|2022-01-29 23:00:00|1887.72|1858.42|1820.04|1790.74|1914.68|1885.38|1795.26|1765.96|134115
1643583600000|2022-01-30 23:00:00|1820.18|1790.88|1957.52|1939.72|1970.06|1952.26|1728.26|1698.96|164832
1643670000000|2022-01-31 23:00:00|1957.58|1939.78|1981.04|1963.24|2009.2|1991.4|1926.36|1908.56|169240
1643756400000|2022-02-01 23:00:00|1980.85|1963.05|1898.98|1881.18|2067.1|2049.3|1863.38|1845.58|161178
1643842800000|2022-02-02 23:00:00|1899.12|1881.32|1879.77|1861.97|1907.96|1890.16|1807.3|1789.5|155056
1643929200000|2022-02-03 23:00:00|1879.76|1861.96|2023.71|2005.91|2041.89|2024.09|1872.6|1854.8|149100
1644015600000|2022-02-04 23:00:00|2180.05|2162.25|2156.76|2138.96|2208.21|2190.41|2097.2|2079.4|92985
1644102000000|2022-02-05 23:00:00|2156.67|2138.87|2126.62|2108.82|2199.01|2181.21|2090.44|2072.64|122913
1644188400000|2022-02-06 23:00:00|2126.63|2108.83|2258.21|2240.41|2279.7|2261.9|2122.4|2104.6|171912
1644274800000|2022-02-07 23:00:00|2258.4|2240.6|2182.28|2164.48|2327.5|2309.7|2117.4|2099.6|194766
1644361200000|2022-02-08 23:00:00|2182.03|2164.23|2212.32|2194.52|2233.06|2215.26|2114.99|2097.19|151220
1644447600000|2022-02-09 23:00:00|2212.04|2194.24|2110.12|2092.32|2256.15|2238.35|2067.5|2049.7|178945
1644534000000|2022-02-10 23:00:00|2109.9|2092.1|1913.09|1895.29|2113.62|2095.82|1910.42|1892.62|173672
1644620400000|2022-02-11 23:00:00|1878.95|1861.15|1901.06|1883.26|1951.71|1933.91|1851.15|1833.35|103432
1644706800000|2022-02-12 23:00:00|1901.07|1883.27|1886.97|1869.17|1937.24|1919.44|1848.61|1830.81|123208
1644793200000|2022-02-13 23:00:00|1886.96|1869.16|1887.15|1869.35|1903.1|1885.3|1812.19|1794.39|155564
1644879600000|2022-02-14 23:00:00|1887.26|1869.46|2000.02|1982.22|2024.78|2006.98|1873.6|1855.8|128016
1644966000000|2022-02-15 23:00:00|2000.06|1982.26|1998.11|1980.31|2042.9|2025.1|1916.1|1898.3|129965
1645052400000|2022-02-16 23:00:00|1997.74|1979.94|1834.26|1816.46|2019.65|2001.85|1790.43|1772.63|150056
1645138800000|2022-02-17 23:00:00|1833.86|1816.06|1790.63|1772.83|1868.47|1850.67|1771.05|1753.25|142352
1645225200000|2022-02-18 23:00:00|1817.97|1800.17|1782.78|1764.98|1820.96|1803.16|1743.62|1725.82|78701
1645311600000|2022-02-19 23:00:00|1782.64|1764.84|1713.23|1695.43|1800.38|1782.58|1678.09|1660.29|75372
1645398000000|2022-02-20 23:00:00|1725.32|1707.52|1641.19|1623.39|1782.26|1764.46|1621.31|1603.51|157180
1645484400000|2022-02-21 23:00:00|1641.29|1623.49|1627.49|1609.69|1681.4|1663.6|1589.78|1571.98|134392
1645570800000|2022-02-22 23:00:00|1627.72|1609.92|1634.31|1616.51|1760.1|1742.3|1606.21|1588.41|136981
1645657200000|2022-02-23 23:00:00|1634|1616.2|1584.76|1566.96|1681.86|1664.06|1415.34|1397.54|208341
1645743600000|2022-02-24 23:00:00|1584.73|1566.93|1665.8|1648|1682.85|1665.05|1584.73|1566.93|152148
1645830000000|2022-02-25 23:00:00|1811.61|1793.81|1855.52|1837.72|1884.83|1867.03|1768.34|1750.54|31727
1645916400000|2022-02-26 23:00:00|1812.41|1794.61|1769.13|1751.33|1880.71|1862.91|1717.97|1700.17|173986
1646002800000|2022-02-27 23:00:00|1769.16|1751.36|1867.13|1849.33|1897.2|1879.4|1673.59|1655.79|175717
1646089200000|2022-02-28 23:00:00|1867.07|1849.27|1903.03|1885.23|1966.7|1948.9|1842.75|1824.95|178524
1646175600000|2022-03-01 23:00:00|1903.14|1885.34|1882.24|1864.44|1935.35|1917.55|1845.5|1827.7|154261
1646262000000|2022-03-02 23:00:00|1882.32|1864.52|1807.43|1789.63|1884.87|1867.07|1787.05|1769.25|126778
1646348400000|2022-03-03 23:00:00|1807.19|1789.39|1685.76|1667.96|1818.49|1800.69|1670.55|1652.75|116284
1646434800000|2022-03-04 23:00:00|1692.09|1674.29|1743.44|1725.64|1788.92|1771.12|1680.68|1662.88|68637
1646521200000|2022-03-05 23:00:00|1743.49|1725.69|1685.51|1667.71|1754.56|1736.76|1661.56|1643.76|56007
1646607600000|2022-03-06 23:00:00|1741.09|1723.29|1642.89|1625.09|1743.72|1725.92|1609.72|1591.92|128679
1646694000000|2022-03-07 23:00:00|1642.94|1625.14|1692.49|1674.69|1735.4|1717.6|1639.18|1621.38|122943
1646780400000|2022-03-08 23:00:00|1692.48|1674.68|1784.3|1766.5|1817.4|1799.6|1689.66|1671.86|116596
1646866800000|2022-03-09 23:00:00|1784.29|1766.49|1715.41|1697.61|1806.62|1788.82|1678.52|1660.72|136995
1646953200000|2022-03-10 23:00:00|1715.37|1697.57|1794.51|1776.71|1857.4|1839.6|1678.6|1660.8|156059
1647039600000|2022-03-11 23:00:00|1838.26|1820.46|1838.3|1820.5|1851.28|1833.48|1803.03|1785.23|41147
1647126000000|2022-03-12 23:00:00|1833.84|1816.04|1741.44|1723.64|1847.44|1829.64|1727.88|1710.08|114289
1647212400000|2022-03-13 23:00:00|1741.4|1723.6|1770.4|1752.6|1793.95|1776.15|1710.54|1692.74|104159
1647298800000|2022-03-14 23:00:00|1770.35|1752.55|1794.08|1776.28|1814.32|1796.52|1714.81|1697.01|113706
1647385200000|2022-03-15 23:00:00|1794.12|1776.32|1898.03|1880.23|1927.76|1909.96|1779.16|1761.36|146548
1647471600000|2022-03-16 23:00:00|1897.54|1879.74|1884.67|1866.87|1942.32|1924.52|1872.65|1854.85|134143
1647558000000|2022-03-17 23:00:00|1884.63|1866.83|1900.3|1882.5|1929.67|1911.87|1823|1805.2|142403
1647644400000|2022-03-18 23:00:00|1901.1|1883.3|1981.43|1963.63|1988.19|1970.39|1898.33|1880.53|50674
1647730800000|2022-03-19 23:00:00|1945.39|1927.59|1884.69|1866.89|1955.54|1937.74|1842.47|1824.67|121285
1647817200000|2022-03-20 23:00:00|1884.72|1866.92|1882.4|1864.6|1915.38|1897.58|1850.15|1832.35|152837
1647903600000|2022-03-21 23:00:00|1882.1|1864.3|2014.27|1996.47|2033.6|2015.8|1876.2|1858.4|161071
1647990000000|2022-03-22 23:00:00|2014.25|1996.45|2088.4|2070.6|2121.27|2103.47|1990.4|1972.6|172947
1648076400000|2022-03-23 23:00:00|2089.07|2071.27|2134.72|2116.92|2156.9|2139.1|2036.9|2019.1|157162
1648162800000|2022-03-24 23:00:00|2134.08|2116.28|2085.85|2068.05|2146.43|2128.63|2029.18|2011.38|154036
1648249200000|2022-03-25 23:00:00|2094.67|2076.87|2091.77|2073.97|2112.69|2094.89|2079.23|2061.43|55606
1648335600000|2022-03-26 23:00:00|2091.73|2073.93|2099.41|2081.61|2103.7|2085.9|2084.25|2066.45|4977
1648418400000|2022-03-27 22:00:00|2202.8|2185|2262.59|2244.79|2341.7|2323.9|2194.41|2176.61|167388
1648504800000|2022-03-28 22:00:00|2262.69|2244.89|2223.01|2205.21|2304.5|2286.7|2188.91|2171.11|170569
1648591200000|2022-03-29 22:00:00|2223|2205.2|2251.51|2233.71|2308.3|2290.5|2174.23|2156.43|167203
1648677600000|2022-03-30 22:00:00|2251.4|2233.6|2160.95|2143.15|2315.35|2297.55|2134.76|2116.96|148606
1648764000000|2022-03-31 22:00:00|2161.4|2143.6|2199.15|2181.35|2218.72|2200.92|2070.73|2052.93|170338
1648850400000|2022-04-01 22:00:00|2242.76|2224.96|2335.33|2317.53|2392.92|2375.12|2238.27|2220.47|121059
1648936800000|2022-04-02 22:00:00|2335.24|2317.44|2311.77|2293.97|2350.43|2332.63|2306.03|2288.23|8805
1649023200000|2022-04-03 22:00:00|2338.05|2320.25|2263.2|2245.4|2365.4|2347.6|2170.57|2152.77|167975
1649109600000|2022-04-04 22:00:00|2263.31|2245.51|2233.45|2215.65|2320.3|2302.5|2214.25|2196.45|127279
1649196000000|2022-04-05 22:00:00|2233.55|2215.75|2031.81|2014.01|2236.3|2218.5|1981.4|1963.6|158123
1649282400000|2022-04-06 22:00:00|2031.7|2013.9|2044.55|2026.75|2059.8|2042|1956.65|1938.85|121626
1649368800000|2022-04-07 22:00:00|2044.57|2026.77|1990.9|1973.1|2074|2056.2|1980.38|1962.58|122475
1649455200000|2022-04-08 22:00:00|2044.57|2026.77|1951.71|1933.91|2074|2056.2|1950.08|1932.28|184261
1649541600000|2022-04-09 22:00:00|1963.38|1945.58|1992.47|1974.67|2032.54|2014.74|1945.7|1927.9|95042
1649628000000|2022-04-10 22:00:00|1992.46|1974.66|1721.5|1703.7|1997.4|1979.6|1709.29|1691.49|136170
1649714400000|2022-04-11 22:00:00|1721.49|1703.69|1766.44|1748.64|1812.38|1794.58|1712.88|1695.08|131646
1649800800000|2022-04-12 22:00:00|1766.23|1748.43|1825.9|1808.1|1836.74|1818.94|1747.38|1729.58|120660
1649887200000|2022-04-13 22:00:00|1825.91|1808.11|1796.4|1778.6|1856.9|1839.1|1756.4|1738.6|91743
1649973600000|2022-04-14 22:00:00|1796.42|1778.62|1834.71|1816.91|1849.72|1831.92|1786.55|1768.75|71985
1650060000000|2022-04-15 22:00:00|1842.99|1825.19|1861.5|1843.7|1871.45|1853.65|1826.71|1808.91|44212
1650146400000|2022-04-16 22:00:00|1861.51|1843.71|1836.31|1818.51|1889.74|1871.94|1816.73|1798.93|74282
1650232800000|2022-04-17 22:00:00|1836.28|1818.48|1829.33|1811.53|1844.6|1826.8|1720.26|1702.46|104510
1650319200000|2022-04-18 22:00:00|1829.42|1811.62|1898.37|1880.57|1904.4|1886.6|1813.8|1796|79918
1650405600000|2022-04-19 22:00:00|1898.38|1880.58|1919.96|1902.16|1962.4|1944.6|1864.33|1846.53|108401
1650492000000|2022-04-20 22:00:00|1920.12|1902.32|1863.6|1845.8|1976.4|1958.6|1850.37|1832.57|109874
1650578400000|2022-04-21 22:00:00|1863.52|1845.72|1845.68|1827.88|1863.58|1845.78|1813.25|1795.45|88142
1650664800000|2022-04-22 22:00:00|1863.52|1845.72|1886.05|1868.25|1886.09|1868.29|1813.25|1795.45|99154
1650751200000|2022-04-23 22:00:00|1915.18|1897.38|1845.43|1827.63|1924.38|1906.58|1816.64|1798.84|82456
1650837600000|2022-04-24 22:00:00|1845.46|1827.66|1815.4|1797.6|1854.44|1836.64|1721.88|1704.08|109736
1650924000000|2022-04-25 22:00:00|1815.54|1797.74|1701.2|1683.4|1840.9|1823.1|1670.32|1652.52|101611
1651010400000|2022-04-26 22:00:00|1701.07|1683.27|1705.12|1687.32|1736.1|1718.3|1650.42|1632.62|108328
1651096800000|2022-04-27 22:00:00|1704.96|1687.16|1713.77|1695.97|1750.68|1732.88|1684.61|1666.81|102249
1651183200000|2022-04-28 22:00:00|1713.7|1695.9|1617.48|1599.68|1715.46|1697.66|1609.6|1591.8|89090
1651269600000|2022-04-29 22:00:00|1645.05|1627.25|1615.16|1597.36|1645.24|1627.44|1611.43|1593.63|15783
1651356000000|2022-04-30 22:00:00|1557.43|1539.63|1522.4|1504.6|1561.26|1543.46|1428.46|1410.66|114542
1651442400000|2022-05-01 22:00:00|1522.5|1504.7|1515.65|1497.85|1568.4|1550.6|1465.34|1447.54|100077
1651528800000|2022-05-02 22:00:00|1515.71|1497.91|1482.57|1464.77|1536.25|1518.45|1460.42|1442.62|90018
1651615200000|2022-05-03 22:00:00|1482.55|1464.75|1625.67|1607.87|1630.24|1612.44|1471.4|1453.6|103335
1651701600000|2022-05-04 22:00:00|1625.83|1608.03|1457.82|1440.02|1653.4|1635.6|1414.72|1396.92|115046
1651788000000|2022-05-05 22:00:00|1457.81|1440.01|1440.19|1422.39|1475.1|1457.3|1390.54|1372.74|124790
1651874400000|2022-05-06 22:00:00|1415.31|1397.51|1375.75|1357.95|1442.11|1424.31|1375.43|1357.63|46061
1651960800000|2022-05-07 22:00:00|1375.95|1358.15|1359.22|1341.42|1400.11|1382.31|1312.67|1294.87|119478
1652047200000|2022-05-08 22:00:00|1359.32|1341.52|1123.14|1105.34|1361.4|1343.6|1084.74|1066.94|169057
1652133600000|2022-05-09 22:00:00|1123.15|1105.35|1161.34|1143.54|1253.03|1235.23|1042.06|1024.26|176453
1652220000000|2022-05-10 22:00:00|1091.7|1073.9|895.03|877.23|1173.65|1155.85|820.68|808.03|234310
1652306400000|2022-05-11 22:00:00|895.04|877.24|838.07|820.27|959.86|942.06|709.61|691.81|188648
1652392800000|2022-05-12 22:00:00|838.06|820.26|1084.22|1066.42|1184.54|1166.74|827.19|809.39|147583
1652479200000|2022-05-13 22:00:00|1060.34|1042.54|1123.02|1105.22|1143.65|1125.85|983.87|966.07|89936
1652565600000|2022-05-14 22:00:00|1123.32|1105.52|1115.97|1098.17|1163.3|1145.5|1066.2|1048.4|101328
1652652000000|2022-05-15 22:00:00|1166.74|1148.94|1091.88|1074.08|1192.51|1174.71|1045.4|1027.6|129237
1652738400000|2022-05-16 22:00:00|1092.38|1074.58|1116.59|1098.79|1140.77|1122.97|1050.46|1032.66|102014
1652824800000|2022-05-17 22:00:00|1116.62|1098.82|988.17|970.37|1124.9|1107.1|976.61|958.81|122588
1652911200000|2022-05-18 22:00:00|988.23|970.43|1010.84|993.04|1047.66|1029.86|930.67|912.87|121047
1652997600000|2022-05-19 22:00:00|1010.88|993.08|977.13|959.33|1033.24|1015.44|952.42|934.62|105088
1653084000000|2022-05-20 22:00:00|983.14|965.34|994.91|977.11|1016.61|998.81|975.02|957.22|36568
1653170400000|2022-05-21 22:00:00|994.41|976.61|1009.99|992.19|1040.44|1022.64|992.26|974.46|61052
1653256800000|2022-05-22 22:00:00|1010|992.2|1027.9|1017.4|1077.75|1067.25|1006.36|988.56|104304
1653343200000|2022-05-23 22:00:00|1027.95|1017.45|1022.23|1011.73|1028.2|1017.7|962.39|951.89|123582
1653429600000|2022-05-24 22:00:00|1022.42|1011.92|1005.91|995.41|1037.75|1027.25|983.14|972.64|111638
1653516000000|2022-05-25 22:00:00|1005.95|995.45|942.69|932.19|1006.82|996.32|888.87|878.37|141018
1653602400000|2022-05-26 22:00:00|942.62|932.12|926.11|915.61|1004.43|993.93|861.75|851.25|154758
1653688800000|2022-05-27 22:00:00|939.41|928.91|965.62|955.12|976.87|966.37|915.07|904.57|60707
1653775200000|2022-05-28 22:00:00|965.58|955.08|986.93|976.43|1007.14|996.64|938.05|927.55|66808
1653861600000|2022-05-29 22:00:00|995.28|984.78|1060.81|1050.31|1082.98|1072.48|981.74|971.24|92690
1653948000000|2022-05-30 22:00:00|1061.11|1050.61|1046.14|1035.64|1068.89|1058.39|1000.78|990.28|115572
1654034400000|2022-05-31 22:00:00|1046.15|1035.65|945.95|935.45|1078.61|1068.11|931.04|920.54|117018
1654120800000|2022-06-01 22:00:00|945.92|935.42|995.64|985.14|1000.75|990.25|934.75|924.25|86048
1654207200000|2022-06-02 22:00:00|995.7|985.2|944.44|933.94|1003.9|993.4|925.38|914.88|74707
1654293600000|2022-06-03 22:00:00|995.7|985.2|948.94|938.44|1003.9|993.4|925.38|914.88|130713
1654380000000|2022-06-04 22:00:00|950.25|939.75|949.2|938.7|960.11|949.61|930.17|919.67|82259
1654466400000|2022-06-05 22:00:00|949.25|938.75|959.7|949.2|997.85|987.35|936.93|926.43|73910
1654552800000|2022-06-06 22:00:00|959.65|949.15|938.15|929.05|961.15|950.65|890.25|879.75|82523
1654639200000|2022-06-07 22:00:00|938.25|929.15|914.4|905.3|943.45|934.35|894.67|885.57|69068
1654725600000|2022-06-08 22:00:00|914.45|905.35|928.1|919|950.2|941.1|895.3|886.2|52254
1654812000000|2022-06-09 22:00:00|928.17|919.07|882.17|873.07|941.06|931.96|863.05|853.95|70476
1654898400000|2022-06-10 22:00:00|881.48|872.38|819.72|810.62|888.83|879.73|795.19|786.09|97253
1654984800000|2022-06-11 22:00:00|819.63|810.53|776.12|767.02|826|816.9|751|741.9|164072
1655071200000|2022-06-12 22:00:00|776.09|766.99|710.1|701|776.09|766.99|639.75|630.65|160429
1655157600000|2022-06-13 22:00:00|710.05|700.95|713.83|704.73|758.8|749.7|672.35|663.25|156102
1655244000000|2022-06-14 22:00:00|713.81|704.71|822.4|813.3|828.15|819.05|687.77|678.67|139227
1655330400000|2022-06-15 22:00:00|822.6|813.5|735.59|726.49|883.03|873.93|719.05|709.95|99115
1655416800000|2022-06-16 22:00:00|735.62|726.52|742.51|733.41|750.52|741.42|701.9|692.8|125004
1655503200000|2022-06-17 22:00:00|742.28|733.18|707.98|698.88|742.28|733.18|651.3|642.2|89931
1655589600000|2022-06-18 22:00:00|707.97|698.87|750.73|741.63|768.48|759.38|681.48|672.38|146860
1655676000000|2022-06-19 22:00:00|750.6|741.5|775.8|766.7|806.45|797.35|721.2|712.1|122869
1655762400000|2022-06-20 22:00:00|775.84|766.74|784.53|775.43|831.68|822.58|767.54|758.44|115506
1655848800000|2022-06-21 22:00:00|784.64|775.54|754.42|745.32|791.42|782.32|739.6|730.5|122281
1655935200000|2022-06-22 22:00:00|754.52|745.42|766.6|757.5|785.84|776.74|739.77|730.67|107571
1656021600000|2022-06-23 22:00:00|766.65|757.55|816|806.9|828.53|819.43|766.25|757.15|104954
1656108000000|2022-06-24 22:00:00|830.76|821.66|819.92|810.82|841|831.9|783.78|774.68|61240
1656194400000|2022-06-25 22:00:00|820|810.9|819.94|810.84|852.85|843.75|795.91|786.81|87659
1656280800000|2022-06-26 22:00:00|819.98|810.88|782.28|773.18|824.74|815.64|773.74|764.64|77159
1656367200000|2022-06-27 22:00:00|782.27|773.17|755.65|746.55|803.9|794.8|746.57|737.47|93544
1656453600000|2022-06-28 22:00:00|756.83|747.73|715.88|706.78|756.84|747.74|705.66|696.56|97448
1656540000000|2022-06-29 22:00:00|715.86|706.76|678.41|669.31|719.66|710.56|668.61|659.51|95041
1656626400000|2022-06-30 22:00:00|678.38|669.28|688.05|678.95|729.77|720.67|658.99|649.89|114271
1656712800000|2022-07-01 22:00:00|673.79|664.69|693.85|684.75|695.16|686.06|668.76|659.66|47964
1656799200000|2022-07-02 22:00:00|693.86|684.76|690.07|680.97|702.96|693.86|665.78|656.68|71271
1656885600000|2022-07-03 22:00:00|690.03|680.93|713.11|704.01|718.9|709.8|670.81|661.71|61321
1656972000000|2022-07-04 22:00:00|713.1|704|692.7|683.6|726.15|717.05|664.8|655.7|89718
1657058400000|2022-07-05 22:00:00|692.8|683.7|693.88|684.78|701.81|692.71|673.44|664.34|91012
1657144800000|2022-07-06 22:00:00|693.9|684.8|732.46|723.36|735.89|726.79|692.69|683.59|81134
1657231200000|2022-07-07 22:00:00|732.47|723.37|718.74|709.64|749.94|740.84|698.37|689.27|121937
1657317600000|2022-07-08 22:00:00|726.74|717.64|733.07|723.97|740.29|731.19|722.73|713.63|50503
1657404000000|2022-07-09 22:00:00|733.01|723.91|693.88|684.78|735.94|726.84|680.43|671.33|88319
1657490400000|2022-07-10 22:00:00|693.89|684.79|673.8|664.7|695.04|685.94|665.71|656.61|79327
1657576800000|2022-07-11 22:00:00|673.77|664.67|640.28|631.18|673.9|664.8|637.74|628.64|92833
1657663200000|2022-07-12 22:00:00|640.23|631.13|640.01|630.91|659.05|649.95|604.33|595.23|86463
1657749600000|2022-07-13 22:00:00|640.05|630.95|671.94|662.84|680.82|671.72|633.68|624.58|95130
1657836000000|2022-07-14 22:00:00|671.92|662.82|689.19|680.09|703.15|694.05|667.86|658.76|90316
1657922400000|2022-07-15 22:00:00|668.76|659.66|715.96|706.86|722.87|713.77|660.89|651.79|56040
1658008800000|2022-07-16 22:00:00|715.99|706.89|707.08|697.98|737.25|728.15|692.42|683.32|82928
1658095200000|2022-07-17 22:00:00|707.06|697.96|740.07|730.97|777.05|767.95|695.1|686|105122
1658181600000|2022-07-18 22:00:00|740.09|730.99|796.02|786.92|806.96|797.86|736.35|727.25|141246
1658268000000|2022-07-19 22:00:00|796.05|786.95|767.55|758.45|812.1|803|741.25|732.15|123142
1658354400000|2022-07-20 22:00:00|767.6|758.5|758.9|749.8|767.6|758.5|722.3|713.2|115226
1658440800000|2022-07-21 22:00:00|758.86|749.76|732.82|723.72|789.41|780.31|730.84|721.74|99532
1658527200000|2022-07-22 22:00:00|748.22|739.12|729.22|720.12|750.08|740.98|713.34|704.24|60323
1658613600000|2022-07-23 22:00:00|729.16|720.06|754.38|745.28|759.12|750.02|728.86|719.76|91343
1658700000000|2022-07-24 22:00:00|754.37|745.27|703.68|694.58|762.6|753.5|688.46|679.36|80662
1658786400000|2022-07-25 22:00:00|703.73|694.63|668.63|659.53|703.97|694.87|656.95|647.85|135636
1658872800000|2022-07-26 22:00:00|668.65|659.55|733.95|724.85|735.97|726.87|668.3|659.2|149109
1658959200000|2022-07-27 22:00:00|734|724.9|796.76|787.66|811.76|802.66|733.52|724.42|173894
1659045600000|2022-07-28 22:00:00|796.8|787.7|829.39|820.29|838.13|829.03|781|771.9|182347
1659132000000|2022-07-29 22:00:00|844.41|835.31|836.94|827.84|888.31|879.21|836.66|827.56|87001
1659218400000|2022-07-30 22:00:00|836.92|827.82|900.61|891.51|925.05|915.95|812.62|803.52|134762
1659304800000|2022-07-31 22:00:00|900.63|891.53|821.07|811.97|903.25|894.15|812.95|803.85|182649
1659391200000|2022-08-01 22:00:00|821.11|812.01|806.38|797.28|831.84|822.74|772.55|763.45|203158
1659477600000|2022-08-02 22:00:00|806.35|797.25|834.22|825.12|849.25|840.15|772.92|763.82|167541
1659564000000|2022-08-03 22:00:00|834.21|825.11|802.09|792.99|835.2|826.1|792.78|783.68|166347
1659650400000|2022-08-04 22:00:00|802.1|793|859.85|850.75|872.4|863.3|800.14|791.04|168730
1659736800000|2022-08-05 22:00:00|875.85|866.75|865.53|856.43|892.24|883.14|858.12|849.02|69720
1659823200000|2022-08-06 22:00:00|865.54|856.44|884.87|875.77|897.09|887.99|839.3|830.2|94704
1659909600000|2022-08-07 22:00:00|884.89|875.79|927.64|918.54|943.16|934.06|864.1|855|170745
1659996000000|2022-08-08 22:00:00|927.58|918.48|895.8|886.7|951.52|942.42|870.25|861.15|166778
1660082400000|2022-08-09 22:00:00|895.71|886.61|961.81|952.71|969.11|960.01|859.42|850.32|180209
1660168800000|2022-08-10 22:00:00|961.77|952.67|933.56|924.46|969.4|960.3|925.66|916.56|161708
1660255200000|2022-08-11 22:00:00|933.45|924.35|946.84|937.74|951.09|941.99|908.05|898.95|153839
1660341600000|2022-08-12 22:00:00|957.65|948.55|943.11|934.01|961.29|952.19|937.35|928.25|65285
1660428000000|2022-08-13 22:00:00|943.07|933.97|902.85|893.75|960.46|951.36|887.37|878.27|109837
1660514400000|2022-08-14 22:00:00|902.84|893.74|883.21|874.11|943.05|933.95|874.15|865.05|173022
1660600800000|2022-08-15 22:00:00|883.23|874.13|891.47|882.37|900.03|890.93|867.38|858.28|169927
1660687200000|2022-08-16 22:00:00|891.54|882.44|847.15|838.05|921.44|912.34|836.42|827.32|158911
1660773600000|2022-08-17 22:00:00|847.3|838.2|845.86|836.76|864.26|855.16|830.93|821.83|152160
1660860000000|2022-08-18 22:00:00|845.84|836.74|750.09|740.99|847.65|838.55|735|725.9|171172
1660946400000|2022-08-19 22:00:00|750|740.9|725.33|716.23|750.53|741.43|708.04|698.94|52951
1661032800000|2022-08-20 22:00:00|725.29|716.19|750.31|741.21|757.18|748.08|721.4|712.3|86717
1661119200000|2022-08-21 22:00:00|750.22|741.12|730.17|721.07|753.51|744.41|704.7|695.6|170957
1661205600000|2022-08-22 22:00:00|730.15|721.05|766.18|757.08|775.99|766.89|723.13|714.03|173542
1661292000000|2022-08-23 22:00:00|766.14|757.04|770.58|761.48|782|772.9|746.12|737.02|161123
1661378400000|2022-08-24 22:00:00|770.53|761.43|764.72|755.62|780.4|771.3|750.05|740.95|148179
1661464800000|2022-08-25 22:00:00|764.77|755.67|715.12|706.02|772.55|763.45|707.12|698.02|115329
1661551200000|2022-08-26 22:00:00|701.06|691.96|706.19|697.09|711.94|702.84|694.33|685.23|50667