1637708400000|2021-11-23 23:00:00|2593.25|2573.25|2555.56|2535.56|2608.19|2596.48|2527.4|2507.4|49314
1637794800000|2021-11-24 23:00:00|2556.12|2536.12|2658.75|2638.75|2769.1|2749.1|2549.37|2529.37|150002
1637881200000|2021-11-25 23:00:00|2658.76|2638.76|2432.62|2412.62|2668.11|2648.11|2321.02|2301.02|192466
1637967600000|2021-11-26 23:00:00|2451.14|2431.14|2446.46|2426.46|2505.81|2485.81|2389.3|2369.3|92151
1638054000000|2021-11-27 23:00:00|2446.44|2426.44|2424.33|2404.33|2469.31|2450.83|2277.34|2261.69|166816
1638140400000|2021-11-28 23:00:00|2423.96|2403.96|2500.67|2480.67|2567.81|2547.81|2423.95|2403.95|161305
1638226800000|2021-11-29 23:00:00|2500.48|2480.48|2577.83|2557.83|2662.23|2642.23|2426.61|2406.61|199106
1638313200000|2021-11-30 23:00:00|2577.49|2557.49|2542.8|2522.8|2700.32|2680.32|2509.25|2489.25|170621
1638399600000|2021-12-01 23:00:00|2542.79|2522.79|2484.8|2464.8|2558.01|2538.01|2430.84|2410.84|182199
1638486000000|2021-12-02 23:00:00|2484.72|2464.72|2353.87|2333.87|2595.24|2575.24|2264.03|2244.03|181057
1638572400000|2021-12-03 23:00:00|1916.9|1896.9|2080.58|2060.58|2096.12|2076.12|1868.7|1853.2|133422
1638658800000|2021-12-04 23:00:00|2080.59|2060.59|1941.86|1921.86|2101.57|2081.57|1858.71|1839.88|196234
1638745200000|2021-12-05 23:00:00|1941.88|1921.88|1974.07|1954.07|1981.15|1961.15|1733.53|1713.53|211876
1638831600000|2021-12-06 23:00:00|1974.09|1954.09|2033.15|2013.15|2125.9|2105.9|1966.96|1946.96|194701
1638918000000|2021-12-07 23:00:00|2033.17|2013.17|2222.67|2202.67|2325.18|2305.18|2027.67|2007.67|209354
1639004400000|2021-12-08 23:00:00|2222.68|2202.68|2084.62|2064.62|2314.85|2294.85|2038|2018|187747
1639090800000|2021-12-09 23:00:00|2084.61|2064.61|1937.76|1917.76|2097.52|2077.52|1897.6|1877.6|170802
1639177200000|2021-12-10 23:00:00|1925.81|1905.81|1967.78|1947.78|2029.73|2009.73|1912.44|1892.44|97727
1639263600000|2021-12-11 23:00:00|1967.77|1947.77|2069.41|2049.41|2090.02|2068.52|1933.32|1913.32|134871
1639350000000|2021-12-12 23:00:00|2069.5|2049.5|1819.42|1799.42|2076.12|2056.12|1741.6|1721.6|182302
1639436400000|2021-12-13 23:00:00|1818.68|1798.68|1844.91|1824.91|1870.52|1850.52|1755.52|1735.52|179925
1639522800000|2021-12-14 23:00:00|1844.93|1824.93|1953.08|1933.08|2008.32|1988.32|1736.7|1716.7|171955
1639609200000|2021-12-15 23:00:00|1953.02|1933.02|1908.15|1888.15|2043.25|2023.25|1896.51|1876.51|148578
1639695600000|2021-12-16 23:00:00|1908.14|1888.14|1853.15|1833.15|1932.77|1912.77|1786.17|1766.17|157060
1639782000000|2021-12-17 23:00:00|1955.85|1935.85|1953.77|1933.77|2008.58|1988.58|1928.56|1908.56|79246
1639868400000|2021-12-18 23:00:00|1953.87|1933.87|1926.49|1906.49|2046.8|2026.8|1892.82|1872.82|140695
1639954800000|2021-12-19 23:00:00|1926.53|1906.53|1873.71|1853.71|1931.46|1911.46|1814.92|1794.92|157701
1640041200000|2021-12-20 23:00:00|1873.68|1853.68|1961.68|1941.68|1961.68|1941.68|1847.11|1827.11|128191
1640127600000|2021-12-21 23:00:00|1961.59|1941.59|2042.8|2022.8|2092|2072|1931.85|1911.85|134353
1640214000000|2021-12-22 23:00:00|2042.9|2022.9|2209.96|2189.96|2229.28|2209.28|1967.51|1947.51|162136
1640300400000|2021-12-23 23:00:00|2209.88|2189.88|2210.73|2190.73|2272.01|2252.01|2196.08|2176.08|88205
1640473200000|2021-12-25 23:00:00|2201.66|2181.66|2320.24|2300.24|2366.64|2352.04|2147.47|2127.47|100341
1640559600000|2021-12-26 23:00:00|2320.98|2300.98|2353.52|2333.52|2457.09|2437.09|2288.17|2268.17|149385
1640646000000|2021-12-27 23:00:00|2353.47|2333.47|2076.83|2056.83|2354.73|2334.73|2044.22|2024.22|171938
1640732400000|2021-12-28 23:00:00|2076.91|2056.91|2033.06|2013.06|2106.46|2086.46|1974.14|1954.14|159171
1640818800000|2021-12-29 23:00:00|2033|2013|1995.42|1975.42|2052.66|2032.66|1928.31|1908.31|167628
1640905200000|2021-12-30 23:00:00|1995.27|1975.27|1970.74|1950.74|2072.39|2052.39|1914.44|1894.44|165446
1641078000000|2022-01-01 23:00:00|2085.26|2065.26|2187.05|2167.05|2229.53|2209.53|2081.88|2061.88|90651
1641164400000|2022-01-02 23:00:00|2187.09|2167.09|2347.62|2327.62|2375.06|2355.06|2135.69|2115.69|153986
1641250800000|2022-01-03 23:00:00|2347.55|2327.55|2409.44|2389.44|2456.5|2436.5|2289.18|2269.18|187748
1641337200000|2022-01-04 23:00:00|2409.77|2389.77|2451.93|2431.93|2754.56|2734.56|2248.31|2228.31|211168
1641423600000|2022-01-05 23:00:00|2451.85|2431.85|2550.38|2530.38|2609.17|2589.17|2344.18|2324.18|223987
1641510000000|2022-01-06 23:00:00|2550.29|2530.29|2636.88|2616.88|2740.59|2720.59|2278.68|2258.68|229564
1641596400000|2022-01-07 23:00:00|2676.31|2656.31|2686.06|2666.06|2698.88|2683.33|2671.44|2651.44|3167
1641682800000|2022-01-08 23:00:00|2608.45|2588.45|2782.08|2762.08|2873.87|2858.05|2520.23|2503.49|225891
1641769200000|2022-01-09 23:00:00|2783.04|2763.04|2748.01|2728.01|2859.64|2839.64|2520.94|2500.94|233535
1641855600000|2022-01-10 23:00:00|2748.39|2728.39|2713.4|2693.4|2878.24|2858.24|2596.59|2576.59|201506
1641942000000|2022-01-11 23:00:00|2713.37|2693.37|2685.59|2665.59|2734.21|2714.21|2574.25|2554.25|187989
1642028400000|2022-01-12 23:00:00|2685.66|2665.66|2507.82|2487.82|2704.87|2684.87|2455.5|2435.5|183222
1642114800000|2022-01-13 23:00:00|2507.79|2487.79|2519.98|2499.98|2541.71|2521.71|2402.85|2382.85|172389
1642201200000|2022-01-14 23:00:00|2572.36|2552.36|2552.24|2532.24|2617.2|2597.2|2540.48|2520.48|104557
1642287600000|2022-01-15 23:00:00|2552.29|2532.29|2574.89|2554.89|2643.87|2623.87|2477.96|2457.96|163963
1642374000000|2022-01-16 23:00:00|2574.91|2554.91|2378.6|2358.6|2585.01|2565.01|2338.05|2318.05|168116
1642460400000|2022-01-17 23:00:00|2378.92|2358.92|2335.4|2315.4|2442.54|2422.54|2216.02|2196.02|180095
1642546800000|2022-01-18 23:00:00|2335.05|2315.05|2200.36|2180.36|2337.59|2317.59|2133.18|2113.18|171345
1642633200000|2022-01-19 23:00:00|2200.39|2180.39|2074.33|2054.33|2307.71|2287.71|2063.52|2043.52|147277
1642719600000|2022-01-20 23:00:00|2074.32|2054.32|1792.11|1786.94|2074.56|2054.56|1730.78|1718.66|207547
1642806000000|2022-01-21 23:00:00|1552.87|1532.87|1574.99|1554.99|1654.47|1634.47|1429.95|1417.54|168322
1642892400000|2022-01-22 23:00:00|1575|1555|1651.22|1631.22|1695.16|1678.2|1548.83|1528.83|96444
1642978800000|2022-01-23 23:00:00|1581.5|1561.5|1560.79|1540.79|1675.45|1655.45|1359.65|1339.65|227354
1643065200000|2022-01-24 23:00:00|1560|1540|1550.21|1530.21|1612.45|1592.45|1469.63|1449.63|175496
1643151600000|2022-01-25 23:00:00|1550.2|1530.2|1512.91|1492.91|1688.24|1668.24|1480.31|1460.31|178687
1643238000000|2022-01-26 23:00:00|1513.26|1493.26|1497.78|1477.78|1580|1560|1440.66|1420.66|170957
1643324400000|2022-01-27 23:00:00|1497.76|1477.76|1614.09|1594.09|1638.31|1618.31|1485.57|1465.57|166594
1643410800000|2022-01-28 23:00:00|1614.19|1594.19|1643.25|1623.25|1683.71|1667.15|1614.19|1594.19|80139
1643497200000|2022-01-29 23:00:00|1643.39|1623.39|1757.8|1737.8|1791.1|1771.1|1606.07|1592.96|137384
1643583600000|2022-01-30 23:00:00|1757.78|1737.78|1719.87|1702.77|1819.67|1799.67|1657.61|1637.61|150703
1643670000000|2022-01-31 23:00:00|1719.86|1702.76|1713.82|1696.72|1795.91|1778.81|1692.56|1675.46|142365
1643756400000|2022-02-01 23:00:00|1713.78|1696.68|1598.59|1581.49|1746.02|1728.92|1569.69|1552.59|130037
1643842800000|2022-02-02 23:00:00|1598.73|1581.63|1623.37|1606.27|1638.05|1620.95|1536.3|1519.2|136841
1643929200000|2022-02-03 23:00:00|1623.39|1606.29|1726.53|1709.43|1728.12|1711.02|1611.02|1593.92|134977
1644015600000|2022-02-04 23:00:00|1799.75|1782.65|1795.84|1778.74|1832.61|1815.51|1755.22|1738.12|85247
1644102000000|2022-02-05 23:00:00|1795.92|1778.82|1764.44|1747.34|1824.81|1807.71|1728.81|1711.71|115184
1644188400000|2022-02-06 23:00:00|1764.43|1747.33|1907.16|1890.06|1948.48|1931.38|1761.41|1744.31|153636
1644274800000|2022-02-07 23:00:00|1907.21|1890.11|1844.93|1827.83|1962.62|1945.52|1784.56|1767.46|156537
1644361200000|2022-02-08 23:00:00|1845.39|1828.29|1879.24|1862.14|1883.89|1866.79|1784.91|1767.81|133960
1644447600000|2022-02-09 23:00:00|1879.23|1862.13|1785.05|1767.95|1883.82|1866.72|1748.13|1731.03|149553
1644534000000|2022-02-10 23:00:00|1784.81|1767.71|1647.26|1630.16|1790.38|1773.28|1641.68|1624.58|151516
1644620400000|2022-02-11 23:00:00|1599.19|1582.09|1614.45|1597.35|1646.32|1629.22|1566.11|1549.01|88535
1644706800000|2022-02-12 23:00:00|1614.44|1597.34|1597.67|1580.57|1641.51|1624.41|1563.07|1545.97|129663
1644793200000|2022-02-13 23:00:00|1597.66|1580.56|1602.51|1585.41|1621|1603.9|1529.73|1512.63|147510
1644879600000|2022-02-14 23:00:00|1602.49|1585.39|1707.43|1690.33|1715.53|1698.43|1590.87|1573.77|134728
1644966000000|2022-02-15 23:00:00|1707.49|1690.39|1726.2|1709.1|1753.93|1736.83|1660.62|1643.52|134334
1645052400000|2022-02-16 23:00:00|1726.22|1709.12|1578.03|1560.93|1753.22|1736.12|1555.53|1538.43|126735
1645138800000|2022-02-17 23:00:00|1577.73|1560.63|1528.81|1511.71|1613.6|1596.5|1513|1495.9|141835
1645225200000|2022-02-18 23:00:00|1557.55|1540.45|1550.6|1533.5|1575.68|1558.58|1494.03|1476.93|86525
1645311600000|2022-02-19 23:00:00|1550.59|1533.49|1481.15|1464.05|1564.59|1547.49|1451.75|1434.65|81362
1645398000000|2022-02-20 23:00:00|1491.91|1474.81|1392.44|1375.34|1539.91|1522.81|1371.79|1357.03|162319
1645484400000|2022-02-21 23:00:00|1392.45|1375.35|1400.08|1382.98|1426.84|1409.74|1314.88|1297.78|172709
1645570800000|2022-02-22 23:00:00|1400.01|1382.91|1375.04|1357.94|1473.86|1456.76|1353.11|1336.01|146200
1645657200000|2022-02-23 23:00:00|1375.06|1357.96|1311.36|1294.26|1401.02|1383.92|1150.08|1132.98|200169
1645743600000|2022-02-24 23:00:00|1311.51|1294.41|1423.83|1406.73|1424.82|1407.72|1311.51|1294.41|147893
1645830000000|2022-02-25 23:00:00|1456.89|1439.79|1452.27|1435.17|1467.95|1450.85|1419.91|1402.81|22172
1645916400000|2022-02-26 23:00:00|1478.18|1461.08|1380.83|1363.73|1493.78|1476.68|1357.64|1339.04|142121
1646002800000|2022-02-27 23:00:00|1380.74|1363.64|1498.9|1481.8|1521.96|1504.86|1341.76|1324.66|164775
1646089200000|2022-02-28 23:00:00|1498.91|1481.81|1536.37|1519.27|1581.54|1564.44|1482.74|1465.64|152299
1646175600000|2022-03-01 23:00:00|1536.49|1519.39|1550.44|1533.34|1595.06|1577.96|1501.91|1484.81|135840
1646262000000|2022-03-02 23:00:00|1550.42|1533.32|1500.69|1483.59|1553.16|1536.06|1457.05|1439.95|120683
1646348400000|2022-03-03 23:00:00|1500.7|1483.6|1387.38|1370.28|1509.2|1492.1|1368.52|1351.42|121819
1646434800000|2022-03-04 23:00:00|1399.12|1382.02|1415.5|1398.4|1435.9|1418.8|1395.87|1378.77|53619
1646521200000|2022-03-05 23:00:00|1415.35|1398.25|1368.67|1351.57|1420.04|1402.94|1352.22|1335.12|54904
1646607600000|2022-03-06 23:00:00|1385.24|1368.14|1277.83|1260.73|1387.11|1370.01|1251.75|1234.65|127417
1646694000000|2022-03-07 23:00:00|1277.88|1260.78|1305.46|1288.36|1363.5|1346.4|1267.15|1250.05|131571
1646780400000|2022-03-08 23:00:00|1305.41|1288.31|1392.56|1375.46|1453.41|1436.31|1304.28|1287.18|114464
1646866800000|2022-03-09 23:00:00|1392.57|1375.47|1331.27|1314.17|1418.91|1401.81|1307.39|1290.29|121752
1646953200000|2022-03-10 23:00:00|1331.33|1314.23|1322.29|1305.19|1373.21|1356.11|1290.15|1273.05|124832
1647039600000|2022-03-11 23:00:00|1334.17|1317.07|1332.2|1315.1|1339.3|1322.2|1317.7|1300.6|29180
1647126000000|2022-03-12 23:00:00|1332.9|1315.8|1278.05|1260.95|1351.07|1333.97|1269.49|1252.39|79050
1647212400000|2022-03-13 23:00:00|1278.03|1260.93|1330.83|1313.73|1344.21|1327.11|1269.05|1251.95|113849
1647298800000|2022-03-14 23:00:00|1330.87|1313.77|1377.38|1360.28|1378.12|1361.02|1297.75|1280.65|113547
1647385200000|2022-03-15 23:00:00|1377.41|1360.31|1458.21|1441.11|1478.65|1461.55|1372.1|1355|137904
1647471600000|2022-03-16 23:00:00|1458.36|1441.26|1462.25|1445.15|1500.52|1483.42|1432.05|1414.95|117616
1647558000000|2022-03-17 23:00:00|1462.18|1445.08|1509.18|1492.08|1535.81|1518.71|1421.4|1404.3|114594
1647644400000|2022-03-18 23:00:00|1508.04|1490.94|1542.92|1525.82|1548.55|1531.45|1501.21|1484.11|36122
1647730800000|2022-03-19 23:00:00|1502.06|1484.96|1472.57|1455.47|1521.11|1504.01|1452.41|1435.31|101431
1647817200000|2022-03-20 23:00:00|1472.43|1455.33|1502.06|1484.96|1535.77|1518.67|1439.99|1422.89|104429
1647903600000|2022-03-21 23:00:00|1502.03|1484.93|1563.51|1546.41|1593.67|1576.57|1501.24|1484.14|112495
1647990000000|2022-03-22 23:00:00|1563.3|1546.2|1570.38|1553.28|1603.98|1586.88|1522.28|1505.18|109747
1648076400000|2022-03-23 23:00:00|1570.28|1553.18|1628.86|1611.76|1651.39|1634.29|1568.04|1550.94|109712
1648162800000|2022-03-24 23:00:00|1628.62|1611.52|1572.72|1555.62|1654.3|1637.2|1557.56|1540.46|97527
1648249200000|2022-03-25 23:00:00|1595.38|1578.28|1583.08|1565.98|1603.25|1586.15|1564.54|1547.44|41993
1648335600000|2022-03-26 23:00:00|1583.09|1565.99|1594.82|1577.72|1596.61|1579.51|1580.88|1563.78|4520
1648418400000|2022-03-27 22:00:00|1671.24|1654.14|1704.5|1687.4|1744.87|1727.77|1662.73|1645.63|104866
1648504800000|2022-03-28 22:00:00|1704.51|1687.41|1687.34|1670.24|1760.11|1743.01|1646.37|1629.27|113128
1648591200000|2022-03-29 22:00:00|1687.31|1670.21|1719.01|1701.91|1765.09|1747.99|1662.85|1645.75|114009
1648677600000|2022-03-30 22:00:00|1719.05|1701.95|1711.88|1694.78|1813.49|1796.39|1674.6|1657.5|119571
1648764000000|2022-03-31 22:00:00|1712.06|1694.96|1721.4|1704.3|1745.49|1728.39|1626.91|1609.81|127107
1648850400000|2022-04-01 22:00:00|1750.04|1732.94|1772.77|1755.67|1795.01|1777.91|1720.38|1703.28|109022
1648936800000|2022-04-02 22:00:00|1772.72|1755.62|1758.49|1741.39|1775.75|1758.71|1757.96|1740.86|6710
1649023200000|2022-04-03 22:00:00|1819.47|1802.37|1752.46|1735.36|1839.59|1822.49|1691.09|1673.99|181222
1649109600000|2022-04-04 22:00:00|1752.56|1735.46|1712.05|1694.95|1773.49|1756.39|1701.54|1684.44|72997
1649196000000|2022-04-05 22:00:00|1712.54|1695.44|1573.34|1556.24|1717.74|1700.64|1544.3|1527.2|104731
1649282400000|2022-04-06 22:00:00|1573.3|1556.2|1577.38|1560.28|1596.03|1578.93|1519.53|1502.43|95775
1649368800000|2022-04-07 22:00:00|1577.33|1560.23|1549.37|1532.27|1598.82|1581.72|1529.41|1512.31|77584
1649455200000|2022-04-08 22:00:00|1577.33|1560.23|1533.48|1516.38|1598.82|1581.72|1525.94|1508.84|116113
1649541600000|2022-04-09 22:00:00|1543.8|1526.7|1580.06|1562.96|1601.71|1583.11|1533.31|1516.21|47972
1649628000000|2022-04-10 22:00:00|1579.73|1562.63|1371.63|1354.53|1581.19|1564.09|1361.23|1344.13|95795
1649714400000|2022-04-11 22:00:00|1371.36|1354.26|1396.39|1379.29|1440.78|1423.68|1364.06|1346.96|87157
1649800800000|2022-04-12 22:00:00|1396.46|1379.36|1419.68|1402.58|1429.82|1412.72|1377.2|1360.1|83249
1649887200000|2022-04-13 22:00:00|1419.72|1402.62|1374.63|1357.53|1440.67|1423.57|1341.71|1324.61|61694
1649973600000|2022-04-14 22:00:00|1374.64|1357.54|1409.55|1392.45|1413.62|1396.52|1370.09|1351.49|48112
1650060000000|2022-04-15 22:00:00|1410.12|1393.02|1409.77|1392.67|1429.41|1412.31|1393.6|1376.5|22227
1650146400000|2022-04-16 22:00:00|1409.81|1392.71|1420.98|1403.88|1469.88|1452.78|1409.15|1392.05|53317
1650232800000|2022-04-17 22:00:00|1421.03|1403.93|1405.2|1388.1|1425.84|1408.74|1323.87|1306.77|67043
1650319200000|2022-04-18 22:00:00|1405.19|1388.09|1418.14|1401.04|1449.36|1432.26|1392.51|1375.41|62162
1650405600000|2022-04-19 22:00:00|1418.16|1401.06|1409.62|1392.52|1456.83|1439.73|1379.86|1362.76|59516
1650492000000|2022-04-20 22:00:00|1409.63|1392.53|1371.33|1354.23|1445.86|1428.76|1364.18|1347.08|73055
1650578400000|2022-04-21 22:00:00|1371.24|1354.14|1380.79|1363.69|1396.26|1379.16|1346.38|1329.28|59249
1650664800000|2022-04-22 22:00:00|1353.15|1336.05|1364.6|1347.5|1364.83|1347.73|1353.01|1335.91|8230
1650751200000|2022-04-23 22:00:00|1352.09|1334.99|1348.68|1331.58|1372.01|1354.91|1327.72|1313.25|41063
1650837600000|2022-04-24 22:00:00|1348.34|1331.24|1351.05|1333.95|1355.91|1338.81|1262.18|1245.08|104030
1650924000000|2022-04-25 22:00:00|1351.12|1334.02|1260.83|1243.73|1359.3|1342.2|1241.93|1224.83|86214
1651010400000|2022-04-26 22:00:00|1260.84|1243.74|1279.57|1262.47|1287.65|1270.55|1223.33|1206.23|89757
1651096800000|2022-04-27 22:00:00|1279.58|1262.48|1272.72|1255.62|1306.81|1289.71|1249.03|1231.93|82989
1651183200000|2022-04-28 22:00:00|1272.59|1255.49|1202.63|1185.53|1281.57|1264.47|1192.78|1175.68|82190
1651269600000|2022-04-29 22:00:00|1223.95|1206.85|1212.86|1195.76|1224.02|1206.92|1206.49|1189.39|10252
1651356000000|2022-04-30 22:00:00|1164.08|1146.98|1120.94|1103.84|1164.08|1146.98|1071.89|1059.34|97005
1651442400000|2022-05-01 22:00:00|1120.95|1103.85|1137.2|1120.1|1152.36|1135.26|1086.54|1069.44|97161
1651528800000|2022-05-02 22:00:00|1137.27|1120.17|1111.18|1094.08|1157.84|1140.74|1088.83|1071.73|76360
1651615200000|2022-05-03 22:00:00|1111.2|1094.1|1221.42|1204.32|1223.16|1206.06|1109.67|1092.57|87940
1651701600000|2022-05-04 22:00:00|1221.43|1204.33|1094.65|1077.55|1237.17|1220.07|1073.48|1056.38|98834
1651788000000|2022-05-05 22:00:00|1094.71|1077.61|1091.03|1073.93|1110.87|1093.77|1048.98|1031.88|116638
1651874400000|2022-05-06 22:00:00|1066.72|1049.62|1029.68|1012.58|1092.59|1075.49|1029.68|1012.58|44777
1651960800000|2022-05-07 22:00:00|1029.7|1012.6|1027.84|1010.74|1045.49|1028.39|993.21|976.11|108446
1652047200000|2022-05-08 22:00:00|1027.83|1010.73|869.88|852.78|1027.89|1010.79|839.52|822.42|155658
1652133600000|2022-05-09 22:00:00|869.95|852.85|880.27|863.17|940.69|923.59|799.08|781.98|146511
1652220000000|2022-05-10 22:00:00|834.5|817.4|705.28|688.18|892.55|875.45|660.95|647.85|213978
1652306400000|2022-05-11 22:00:00|705.3|688.2|650.12|633.02|748.98|731.88|302.11|272.11|158187
1652392800000|2022-05-12 22:00:00|650.1|633|725.63|708.53|778.46|761.36|636.78|619.68|99769
1652479200000|2022-05-13 22:00:00|713.67|696.57|726.76|709.66|732.63|715.53|671.55|654.45|52881
1652565600000|2022-05-14 22:00:00|726.75|709.65|768.31|751.21|774.81|757.71|709.58|692.48|59338
1652652000000|2022-05-15 22:00:00|787.23|770.13|766.07|748.97|806.37|789.27|724.43|707.33|82815
1652738400000|2022-05-16 22:00:00|766.18|749.08|776.35|759.25|804.75|787.65|736.96|719.86|73257
1652824800000|2022-05-17 22:00:00|776.55|759.45|706.24|689.14|788.46|771.36|693.71|676.61|68166
1652911200000|2022-05-18 22:00:00|706.25|689.15|717.99|700.89|732.85|715.75|672.66|655.56|82355
1652997600000|2022-05-19 22:00:00|718.14|701.04|696.67|679.57|743.83|726.73|683.55|666.45|65224
1653084000000|2022-05-20 22:00:00|703.79|686.69|708.16|691.06|719.1|702|700.55|683.45|26137
1653170400000|2022-05-21 22:00:00|708.15|691.05|727.6|710.5|747.32|730.22|699.09|681.99|39188
1653256800000|2022-05-22 22:00:00|727.75|710.65|727.08|719.48|771.03|763.43|720.07|710.65|78366
1653343200000|2022-05-23 22:00:00|727.07|719.47|725.19|717.59|730.17|722.57|676.25|668.65|115743
1653429600000|2022-05-24 22:00:00|725.21|717.61|710.2|702.6|742.88|735.28|698.83|691.23|107531
1653516000000|2022-05-25 22:00:00|710.22|702.62|672.42|664.82|712.51|704.91|625.9|618.3|115341
1653602400000|2022-05-26 22:00:00|672.41|664.81|641.88|634.28|681.14|673.54|625.87|618.27|132788
1653688800000|2022-05-27 22:00:00|647.11|639.51|650.75|643.15|661.48|653.88|637.76|630.16|45317
1653775200000|2022-05-28 22:00:00|650.71|643.11|669.87|662.27|677.79|670.19|637.7|630.1|50179
1653861600000|2022-05-29 22:00:00|669.12|661.52|749.06|741.46|753.86|746.26|666.22|658.62|90818
1653948000000|2022-05-30 22:00:00|749.11|741.51|757.41|749.81|769.11|761.51|722.04|714.44|110512
1654034400000|2022-05-31 22:00:00|757.48|749.88|686.15|678.55|779.31|771.71|679.85|672.25|113041
1654120800000|2022-06-01 22:00:00|686.14|678.54|713.09|705.49|715.98|708.38|683.31|675.71|84068
1654207200000|2022-06-02 22:00:00|713.12|705.52|685.39|677.79|727.81|720.21|672.66|665.06|83158
1654293600000|2022-06-03 22:00:00|690.53|682.93|704.82|700.48|713.11|705.51|678.46|670.86|39513
1654380000000|2022-06-04 22:00:00|728.63|721.03|776.12|768.52|791.63|782.53|727.01|719.41|112203
1654466400000|2022-06-05 22:00:00|776.33|768.73|794.22|786.62|822.6|815|765.04|757.44|168397
1654552800000|2022-06-06 22:00:00|794.21|786.61|883.14|875.34|901.55|893.75|735.62|728.02|130490
1654639200000|2022-06-07 22:00:00|883.25|875.45|892.49|884.69|901.76|893.96|827.13|819.33|144575
1654725600000|2022-06-08 22:00:00|892.6|884.8|931.48|923.68|965.51|957.71|853|845.2|121368
1654812000000|2022-06-09 22:00:00|931.27|923.47|837.62|829.82|955.81|948.01|826.84|819.04|120388
1654898400000|2022-06-10 22:00:00|825.28|817.48|720.05|712.25|835.16|827.36|707.84|700.04|94678
1654984800000|2022-06-11 22:00:00|720.08|712.28|667.97|660.17|728.12|720.32|649.1|641.3|138444
1655071200000|2022-06-12 22:00:00|667.95|660.15|599.49|591.69|667.95|660.15|534.18|526.38|226091
1655157600000|2022-06-13 22:00:00|599.48|591.68|632.33|624.53|680.32|672.52|542.83|535.03|218079
1655244000000|2022-06-14 22:00:00|632.37|624.57|715.14|707.34|730.89|723.09|586.98|579.18|234015
1655330400000|2022-06-15 22:00:00|715.15|707.35|661.41|653.61|753.61|745.81|624.51|616.71|220925
1655416800000|2022-06-16 22:00:00|661.4|653.6|646.13|638.33|676.47|668.67|627.76|619.96|209875
1655503200000|2022-06-17 22:00:00|645.98|638.18|589.54|581.74|645.98|638.18|544.83|537.03|115123
1655589600000|2022-06-18 22:00:00|589.56|581.76|662.9|655.1|685.61|676.31|585.3|577.5|206653
1655676000000|2022-06-19 22:00:00|662.92|655.12|691.97|684.17|731.69|723.89|634.9|627.1|222018
1655762400000|2022-06-20 22:00:00|691.98|684.18|692.55|684.75|759.15|751.35|678.92|671.12|208856
1655848800000|2022-06-21 22:00:00|692.54|684.74|662.63|654.83|706.38|698.58|649.35|641.55|177739
1655935200000|2022-06-22 22:00:00|662.53|654.73|692.4|684.6|711.66|703.86|659.19|651.39|189475
1656021600000|2022-06-23 22:00:00|692.46|684.66|725.13|717.33|734.36|726.56|691.39|683.59|191922
1656108000000|2022-06-24 22:00:00|737.05|729.25|724.27|716.47|740.74|732.94|684.19|676.39|106261
1656194400000|2022-06-25 22:00:00|724.26|716.46|711.27|703.47|752.31|744.51|690.41|682.61|161364
1656280800000|2022-06-26 22:00:00|711.41|703.61|656.47|648.67|711.91|704.11|644.19|636.39|169876
1656367200000|2022-06-27 22:00:00|656.54|648.74|652.84|645.04|728.76|720.96|634.38|626.58|188904
1656453600000|2022-06-28 22:00:00|654.25|646.45|636|628.2|654.25|646.45|616.6|608.8|184665
1656540000000|2022-06-29 22:00:00|636.12|628.32|610.06|602.26|639.22|631.42|592.36|584.56|178232
1656626400000|2022-06-30 22:00:00|610.04|602.24|617.44|609.64|646.39|638.59|597.12|589.32|188452
1656712800000|2022-07-01 22:00:00|614.94|607.14|628.9|621.1|629.1|621.3|606.69|598.89|95944
1656799200000|2022-07-02 22:00:00|628.89|621.09|624.71|616.91|631.64|623.84|605.01|597.21|151689
1656885600000|2022-07-03 22:00:00|624.83|617.03|637.44|629.64|642.9|635.1|605.65|597.85|156133
1656972000000|2022-07-04 22:00:00|637.45|629.65|642.38|634.58|658.67|650.87|609.25|601.45|174968
1657058400000|2022-07-05 22:00:00|642.41|634.61|634.3|626.5|645.01|637.21|620.76|612.96|177709
1657144800000|2022-07-06 22:00:00|634.31|626.51|666.47|658.67|678.68|670.88|634.19|626.39|159568
1657231200000|2022-07-07 22:00:00|666.48|658.68|650.2|642.4|686.81|679.01|637.14|629.34|183098
1657317600000|2022-07-08 22:00:00|651.49|643.69|654.39|646.59|662.07|654.27|642.06|634.26|96039
1657404000000|2022-07-09 22:00:00|654.37|646.57|624.38|616.58|656.65|648.85|614.74|606.94|144901
1657490400000|2022-07-10 22:00:00|624.36|616.56|627.76|619.96|646.6|638.8|609.98|602.18|172978
1657576800000|2022-07-11 22:00:00|627.82|620.02|607.44|599.64|627.85|620.05|602.07|594.27|170821
1657663200000|2022-07-12 22:00:00|607.41|599.61|611.07|603.27|620.34|612.54|573.59|565.79|185569
1657749600000|2022-07-13 22:00:00|611.04|603.24|627.47|619.67|642.08|634.28|603.03|595.23|187484
1657836000000|2022-07-14 22:00:00|627.48|619.68|636.88|629.08|649.03|641.23|616.29|608.49|177238
1657922400000|2022-07-15 22:00:00|624.14|616.34|653.44|645.64|659.29|651.49|618.1|610.3|114079
1658008800000|2022-07-16 22:00:00|653.42|645.62|648.16|640.36|674.84|667.04|636.03|628.23|154329
1658095200000|2022-07-17 22:00:00|648.11|640.31|687.39|679.59|718.53|710.73|636.06|628.26|193340
1658181600000|2022-07-18 22:00:00|687.42|679.62|738.78|730.98|740.75|732.95|677.37|669.57|217126
1658268000000|2022-07-19 22:00:00|738.76|730.96|701.22|693.42|762.03|754.23|687.25|679.45|218900
1658354400000|2022-07-20 22:00:00|701.24|693.44|705.99|698.19|708.96|701.16|668.81|661.01|165260
1658440800000|2022-07-21 22:00:00|706|698.2|686.04|678.24|731.97|724.17|678.61|670.81|155891
1658527200000|2022-07-22 22:00:00|701.42|693.62|679.9|672.1|706.62|698.82|665.08|657.28|86490
1658613600000|2022-07-23 22:00:00|679.94|672.14|720.02|712.22|720.35|712.55|679.27|671.47|136066
1658700000000|2022-07-24 22:00:00|720.03|712.23|675.02|667.22|728.59|720.79|660.99|653.19|153562
1658786400000|2022-07-25 22:00:00|675|667.2|623.8|616|675.09|667.29|611.91|604.11|159285
1658872800000|2022-07-26 22:00:00|623.81|616.01|679.01|671.21|682.9|675.1|622.74|614.94|154584
1658959200000|2022-07-27 22:00:00|679|671.2|725.58|717.78|733.09|725.29|671.98|664.18|183093
1659045600000|2022-07-28 22:00:00|725.57|717.77|807.3|799.5|815.68|807.88|715.4|707.6|206572
1659132000000|2022-07-29 22:00:00|787.84|780.04|786.95|779.15|825.13|817.33|774.47|766.67|109972
1659218400000|2022-07-30 22:00:00|786.97|779.17|791.55|783.75|813.17|805.37|774.29|766.49|162468
1659304800000|2022-07-31 22:00:00|791.54|783.74|755.67|747.87|792.03|784.23|744.92|737.12|183341
1659391200000|2022-08-01 22:00:00|755.59|747.79|732.61|724.81|770.44|762.64|705.97|698.17|193406
1659477600000|2022-08-02 22:00:00|732.53|724.73|752.65|744.85|767.42|759.62|709.11|701.31|179031
1659564000000|2022-08-03 22:00:00|752.68|744.88|729.99|722.19|757.89|750.09|721.72|713.92|174941
1659650400000|2022-08-04 22:00:00|730.03|722.23|771.61|763.81|793.49|785.69|728.24|720.44|158078
1659736800000|2022-08-05 22:00:00|786.75|778.95|791.17|783.37|814.73|806.93|777.61|769.81|67149
1659823200000|2022-08-06 22:00:00|791.16|783.36|831.89|824.09|839.3|830.58|769.72|761.92|122553
1659909600000|2022-08-07 22:00:00|831.91|824.11|858.25|850.45|881.75|873.95|824.65|816.85|189744
1659996000000|2022-08-08 22:00:00|858.23|850.43|879.68|871.88|898.82|891.02|831.23|823.43|193593
1660082400000|2022-08-09 22:00:00|879.66|871.86|910.82|903.02|934.02|926.22|833.7|825.9|182064
1660168800000|2022-08-10 22:00:00|910.79|902.99|908.93|901.13|926.48|918.68|887.56|879.76|168857
1660255200000|2022-08-11 22:00:00|908.92|901.12|927.91|920.11|953.92|946.12|884.31|876.51|174390
1660341600000|2022-08-12 22:00:00|938.75|930.95|922.55|914.75|940.71|932.91|910.04|902.24|79556
1660428000000|2022-08-13 22:00:00|922.54|914.74|885.79|877.99|940.8|933|872.63|864.83|147264
1660514400000|2022-08-14 22:00:00|885.76|877.96|871.45|863.65|909.36|901.56|854.79|846.99|175073
1660600800000|2022-08-15 22:00:00|871.55|863.75|855.87|848.07|886.41|878.61|841.35|833.55|175150
1660687200000|2022-08-16 22:00:00|855.88|848.08|818.49|810.69|878.29|870.49|807.05|799.25|161396
1660773600000|2022-08-17 22:00:00|818.5|810.7|807.54|799.74|827.87|820.07|798.03|790.23|156349
1660860000000|2022-08-18 22:00:00|807.49|799.69|711.79|703.99|808|800.2|696.98|689.18|175508
1660946400000|2022-08-19 22:00:00|716.7|708.9|689.81|682.01|716.7|708.9|670.97|663.17|72987
1661032800000|2022-08-20 22:00:00|689.83|682.03|715.68|707.88|720.89|713.09|688.23|680.43|112251
1661119200000|2022-08-21 22:00:00|715.67|707.87|690.27|682.47|717.69|709.89|671.9|664.1|168033
1661205600000|2022-08-22 22:00:00|690.25|682.45|725.56|717.76|738.85|731.05|681.47|673.67|165185
1661292000000|2022-08-23 22:00:00|725.53|717.73|727.12|719.32|741.37|733.57|705.65|697.85|151415
1661378400000|2022-08-24 22:00:00|727.15|719.35|719.91|712.11|741.06|733.26|704.61|696.81|135451
1661464800000|2022-08-25 22:00:00|719.92|712.12|672.32|664.52|722.64|714.84|660.78|652.98|142094
1661551200000|2022-08-26 22:00:00|658.78|650.98|652.21|644.41|665.05|657.25|645.68|637.88|61820