1637708400000|2021-11-23 23:00:00|2117.25|2101.25|2081.32|2065.32|2131.9|2118.2|2062.61|2046.61|40492
1637794800000|2021-11-24 23:00:00|2081.03|2065.03|2139.81|2123.81|2172.57|2156.57|2066.69|2050.69|132451
1637881200000|2021-11-25 23:00:00|2139.85|2123.85|1951.27|1935.27|2153.28|2137.28|1880.5|1864.5|162643
1637967600000|2021-11-26 23:00:00|1982.59|1966.59|1967.83|1951.83|2023.24|2007.24|1931.45|1915.45|83389
1638054000000|2021-11-27 23:00:00|1967.78|1951.78|1995.67|1979.67|2021.25|2004.07|1858.65|1842.65|156197
1638140400000|2021-11-28 23:00:00|1995.73|1979.73|2036.77|2020.77|2055.54|2039.54|1974.13|1958.13|133120
1638226800000|2021-11-29 23:00:00|2036.76|2020.76|2127.95|2111.95|2154.64|2138.64|1965.5|1949.5|171290
1638313200000|2021-11-30 23:00:00|2128.14|2112.14|2107.25|2091.25|2238.04|2222.04|2086.09|2070.09|166775
1638399600000|2021-12-01 23:00:00|2107.36|2091.36|2268.72|2252.72|2312|2296|2063.65|2047.65|170955
1638486000000|2021-12-02 23:00:00|2268.71|2252.71|2018.7|2002.7|2310.33|2294.33|1950.42|1934.42|167884
1638572400000|2021-12-03 23:00:00|1679.3|1663.3|1732.57|1716.57|1746.48|1730.48|1613.3|1597.3|117532
1638658800000|2021-12-04 23:00:00|1732.51|1716.51|1658.3|1642.3|1755.74|1739.74|1598.44|1582.44|171411
1638745200000|2021-12-05 23:00:00|1658.28|1642.28|1735.01|1719.01|1742.52|1726.52|1526.7|1510.7|168759
1638831600000|2021-12-06 23:00:00|1735.1|1719.1|1711.59|1695.59|1774.62|1758.62|1701.8|1685.8|152814
1638918000000|2021-12-07 23:00:00|1711.71|1695.71|1833.73|1817.73|1855.86|1839.86|1704.15|1688.15|166450
1639004400000|2021-12-08 23:00:00|1833.89|1817.89|1645.5|1629.5|1884.5|1868.5|1620|1604|155398
1639090800000|2021-12-09 23:00:00|1645.9|1629.9|1561.82|1545.82|1661.5|1645.5|1531.75|1515.75|39838
1639177200000|2021-12-10 23:00:00|1558.66|1542.66|1582.81|1566.81|1681.58|1665.58|1551.45|1535.45|35872
1639263600000|2021-12-11 23:00:00|1582.77|1566.77|1620.25|1604.25|1627.93|1610.43|1535.07|1519.07|43424
1639350000000|2021-12-12 23:00:00|1619.5|1603.5|1438.09|1422.09|1626.5|1610.5|1383.95|1367.95|42888
1639436400000|2021-12-13 23:00:00|1438|1422|1497.5|1481.5|1515.5|1499.5|1400.5|1384.5|43598
1639522800000|2021-12-14 23:00:00|1497.15|1481.15|1531|1515|1559.34|1543.34|1424.37|1408.37|49955
1639609200000|2021-12-15 23:00:00|1530.92|1514.92|1466.41|1450.41|1545.45|1529.45|1447.46|1431.46|40112
1639695600000|2021-12-16 23:00:00|1466.25|1450.25|1479|1463|1487.79|1471.79|1376|1360|34655
1639782000000|2021-12-17 23:00:00|1528.77|1512.77|1606.5|1590.5|1618.25|1602.25|1516.5|1500.5|23546
1639868400000|2021-12-18 23:00:00|1606.12|1590.12|1526.5|1510.5|1606.12|1590.12|1491.3|1475.3|39452
1639954800000|2021-12-19 23:00:00|1526.2|1510.2|1452.5|1436.5|1530.7|1514.7|1406.44|1390.44|36392
1640041200000|2021-12-20 23:00:00|1453.15|1437.15|1509.41|1493.41|1512.11|1496.11|1439.5|1423.5|25862
1640127600000|2021-12-21 23:00:00|1509.48|1493.48|1597.29|1581.29|1602|1586|1502.1|1486.1|31974
1640214000000|2021-12-22 23:00:00|1597.32|1581.32|1804.52|1788.52|1822.6|1806.6|1587.5|1571.5|49859
1640300400000|2021-12-23 23:00:00|1804.66|1788.66|1792.81|1776.81|1834.46|1818.58|1750.13|1734.13|32616
1640473200000|2021-12-25 23:00:00|1792.52|1776.52|1873.17|1857.17|1887|1871|1683.2|1667.2|36174
1640559600000|2021-12-26 23:00:00|1872.92|1856.92|1940.92|1924.92|2015.67|1999.67|1861.91|1845.91|52475
1640646000000|2021-12-27 23:00:00|1940.5|1924.5|1852.5|1836.5|1999.5|1983.5|1784.08|1768.08|59915
1640732400000|2021-12-28 23:00:00|1852.45|1836.45|1760.51|1744.51|1955.84|1939.84|1755.7|1739.7|47071
1640818800000|2021-12-29 23:00:00|1760.5|1744.5|1775|1759|1795.87|1779.87|1680|1664|39914
1640905200000|2021-12-30 23:00:00|1775.5|1759.5|1707.98|1691.98|1873|1857|1685|1669|42751
1641078000000|2022-01-01 23:00:00|1726.07|1710.07|1833.05|1817.05|1833.56|1817.56|1712.29|1696.29|30442
1641164400000|2022-01-02 23:00:00|1833.3|1817.3|1826|1810|1926.15|1910.15|1793.88|1777.88|43190
1641250800000|2022-01-03 23:00:00|1826.21|1810.21|1855|1839|1922.4|1906.4|1777.41|1761.41|45821
1641337200000|2022-01-04 23:00:00|1855.08|1839.08|1733.87|1717.87|1993.2|1977.2|1640.28|1624.28|58856
1641423600000|2022-01-05 23:00:00|1733.55|1717.55|1719.3|1703.3|1746|1730|1617.75|1601.75|66247
1641510000000|2022-01-06 23:00:00|1719.41|1703.41|1606.77|1590.77|1733.5|1717.5|1532.41|1516.41|67239
1641596400000|2022-01-07 23:00:00|1613.64|1597.64|1623.3|1607.3|1627.01|1611.01|1613.49|1597.49|1048
1641682800000|2022-01-08 23:00:00|1520.69|1504.69|1592.45|1576.45|1637.05|1621.05|1489.62|1473.62|82383
1641769200000|2022-01-09 23:00:00|1592.7|1576.7|1516|1500|1652.5|1636.5|1473|1457|58688
1641855600000|2022-01-10 23:00:00|1516.15|1500.15|1597.56|1581.56|1640.1|1624.1|1506.55|1490.55|44798
1641942000000|2022-01-11 23:00:00|1597.45|1581.45|1625.47|1609.47|1668.8|1652.8|1596.5|1580.5|37464
1642028400000|2022-01-12 23:00:00|1625.41|1609.41|1559.82|1543.82|1667.15|1651.15|1550.9|1534.9|42321
1642114800000|2022-01-13 23:00:00|1559.61|1543.61|1591|1575|1603.72|1587.72|1523.17|1507.17|40683
1642201200000|2022-01-14 23:00:00|1633.06|1617.06|1663.5|1647.5|1679.56|1663.56|1619.5|1603.5|18981
1642287600000|2022-01-15 23:00:00|1663.29|1647.29|1792.98|1776.98|1825.69|1809.69|1637.64|1621.64|36020
1642374000000|2022-01-16 23:00:00|1793.33|1777.33|1659.7|1643.7|1803.65|1787.65|1631.5|1615.5|46308
1642460400000|2022-01-17 23:00:00|1659.5|1643.5|1625.7|1609.7|1778.65|1762.65|1570.6|1554.6|54569
1642546800000|2022-01-18 23:00:00|1625.89|1609.89|1547.5|1531.5|1630.55|1614.55|1529.58|1513.58|35242
1642633200000|2022-01-19 23:00:00|1547.9|1531.9|1495.2|1479.2|1626.45|1610.45|1477.86|1461.86|31063
1642719600000|2022-01-20 23:00:00|1494.7|1478.7|1281.65|1265.65|1495.5|1479.5|1247.59|1231.59|58292
1642806000000|2022-01-21 23:00:00|1151.43|1135.43|1110.19|1094.19|1196.23|1180.23|1045.33|1029.33|104703
1642892400000|2022-01-22 23:00:00|1110.22|1094.22|1182.25|1166.25|1199.97|1183.97|1102.93|1086.93|44950
1642978800000|2022-01-23 23:00:00|1124.37|1108.37|1067.15|1051.15|1184.15|1168.15|961.9|945.9|62718
1643065200000|2022-01-24 23:00:00|1066.9|1050.9|1058.77|1042.77|1102.1|1086.1|1040.5|1024.5|44582
1643151600000|2022-01-25 23:00:00|1058.74|1042.74|1058.18|1042.18|1185|1169|1043.5|1027.5|64965
1643238000000|2022-01-26 23:00:00|1057.97|1041.97|1022.61|1006.61|1099.35|1083.35|997.7|981.7|39591
1643324400000|2022-01-27 23:00:00|1022.68|1006.68|1068.94|1052.94|1081.58|1065.58|993.92|977.92|33761
1643410800000|2022-01-28 23:00:00|1069.5|1053.5|1124|1108|1131.43|1115.43|1069.5|1053.5|22979
1643497200000|2022-01-29 23:00:00|1123.63|1107.63|1081.35|1065.35|1152.19|1136.19|1072.2|1056.2|38163
1643583600000|2022-01-30 23:00:00|1081.36|1065.36|1175.05|1164.25|1195.05|1184.25|1037.96|1021.96|41088
1643670000000|2022-01-31 23:00:00|1175|1164.2|1119.59|1108.79|1192.9|1182.1|1108.18|1097.38|26596
1643756400000|2022-02-01 23:00:00|1119.65|1108.85|1059.53|1048.73|1142.32|1131.52|1045.6|1034.8|22877
1643842800000|2022-02-02 23:00:00|1059.65|1048.85|1034.95|1024.15|1065.9|1055.1|1002.21|991.41|22191
1643929200000|2022-02-03 23:00:00|1034.9|1024.1|1109.51|1098.71|1119.85|1109.05|1032.75|1021.95|21770
1644015600000|2022-02-04 23:00:00|1152.81|1142.01|1140.54|1129.74|1206.52|1197.47|1117.62|1106.82|19154
1644102000000|2022-02-05 23:00:00|1140.49|1129.69|1130.2|1119.4|1165.77|1154.97|1106.58|1095.78|24164
1644188400000|2022-02-06 23:00:00|1130.1|1119.3|1241.8|1231|1264.73|1253.93|1128.85|1118.05|39954
1644274800000|2022-02-07 23:00:00|1241.9|1231.1|1190.32|1179.52|1297.75|1286.95|1156.9|1146.1|46820
1644361200000|2022-02-08 23:00:00|1189.85|1179.05|1240.2|1229.4|1269.82|1259.02|1166.9|1156.1|35569
1644447600000|2022-02-09 23:00:00|1239.5|1228.7|1171.9|1161.1|1241.65|1230.85|1141.9|1131.1|36965
1644534000000|2022-02-10 23:00:00|1171.92|1161.12|1074.67|1063.87|1172.27|1161.47|1071.9|1061.1|32508
1644620400000|2022-02-11 23:00:00|1077.4|1066.6|1070.58|1059.78|1095.03|1084.23|1046.57|1035.77|21908
1644706800000|2022-02-12 23:00:00|1070.35|1059.55|1047.4|1036.6|1090.55|1079.75|1030.98|1020.18|25405
1644793200000|2022-02-13 23:00:00|1047.9|1037.1|1067.57|1056.77|1076.9|1066.1|1016.9|1006.1|18832
1644879600000|2022-02-14 23:00:00|1067.65|1056.85|1135.9|1125.1|1146.85|1136.05|1066.39|1055.59|20524
1644966000000|2022-02-15 23:00:00|1135.8|1125|1139.12|1128.32|1159|1148.2|1084.63|1073.83|21598
1645052400000|2022-02-16 23:00:00|1139.25|1128.45|1054.5|1043.7|1147.37|1136.57|1028.9|1018.1|23508
1645138800000|2022-02-17 23:00:00|1054.1|1043.3|1020.91|1010.11|1074.71|1063.91|1017.56|1006.76|21799
1645225200000|2022-02-18 23:00:00|1041.13|1030.33|1003.67|992.87|1042.89|1032.09|982.84|972.04|15726
1645311600000|2022-02-19 23:00:00|1003.75|992.95|942.42|931.62|1011.24|1000.44|929.63|918.83|17377
1645398000000|2022-02-20 23:00:00|955.98|945.18|889.64|878.84|980.75|969.95|872.86|862.06|32212
1645484400000|2022-02-21 23:00:00|889.58|878.78|881.15|870.35|902.63|891.83|819.03|808.23|24595
1645570800000|2022-02-22 23:00:00|881.35|870.55|909.1|898.3|950.9|940.1|877.05|866.25|22000
1645657200000|2022-02-23 23:00:00|908.95|898.15|866.92|856.12|910.23|902.05|756.92|746.12|74902
1645743600000|2022-02-24 23:00:00|867.05|856.25|923.85|913.05|929.8|919|851.66|840.86|27089
1645830000000|2022-02-25 23:00:00|927.01|916.21|911.95|901.15|935.46|924.66|901.04|890.24|6111
1645916400000|2022-02-26 23:00:00|914.41|903.61|985.2|974.4|1019.85|1009.05|870.48|859.68|57775
1646002800000|2022-02-27 23:00:00|985.09|974.29|1042.3|1031.5|1058.65|1047.85|942.12|931.32|61315
1646089200000|2022-02-28 23:00:00|1042.4|1031.6|1034.51|1023.71|1087.58|1076.78|1009|998.2|37450
1646175600000|2022-03-01 23:00:00|1034.9|1024.1|1015.85|1005.05|1064.02|1053.22|1001.63|990.83|32765
1646262000000|2022-03-02 23:00:00|1015.2|1004.4|962.65|951.85|1018.81|1008.01|947.9|937.1|19789
1646348400000|2022-03-03 23:00:00|962.7|951.9|889.94|879.14|967.95|957.15|880.9|870.1|18241
1646434800000|2022-03-04 23:00:00|901.66|890.86|907.71|896.91|919.3|908.5|890.75|879.95|14439
1646521200000|2022-03-05 23:00:00|907.81|897.01|863.8|853|912.81|902.01|850.78|839.98|13990
1646607600000|2022-03-06 23:00:00|877.4|866.6|838.9|828.1|884.9|874.1|816.05|805.25|17690
1646694000000|2022-03-07 23:00:00|838.78|827.98|882.45|871.65|890.91|880.11|830.3|819.5|17597
1646780400000|2022-03-08 23:00:00|882.4|871.6|917.15|906.35|950.9|940.1|880.78|869.98|18451
1646866800000|2022-03-09 23:00:00|916.9|906.1|876.16|865.36|934.9|924.1|855.74|844.94|18929
1646953200000|2022-03-10 23:00:00|876.5|865.7|863.04|852.24|910|899.2|842.05|831.25|20541
1647039600000|2022-03-11 23:00:00|876.5|865.7|861.99|851.19|910|899.2|842.05|831.25|31688
1647126000000|2022-03-12 23:00:00|857.86|847.06|823.1|812.3|880.06|869.26|817.7|806.9|29859
1647212400000|2022-03-13 23:00:00|822.65|811.85|844.95|834.15|863.5|852.7|816.4|805.6|14896
1647298800000|2022-03-14 23:00:00|845|834.2|871.9|861.1|884.9|874.1|820.05|809.25|13932
1647385200000|2022-03-15 23:00:00|872.15|861.35|907.7|896.9|927.87|917.07|858.42|847.62|27816
1647471600000|2022-03-16 23:00:00|907.9|897.1|921.74|910.94|945.9|935.1|905.1|894.3|10098
1647558000000|2022-03-17 23:00:00|911.7|900.9|973.18|962.38|981.9|971.1|907.29|896.49|8926
1647644400000|2022-03-18 23:00:00|973.31|962.51|996.39|985.59|1000.68|989.88|961.27|950.47|21249
1647730800000|2022-03-19 23:00:00|967.13|956.33|937.86|927.06|983.94|973.14|919.09|908.29|57114
1647817200000|2022-03-20 23:00:00|937.59|926.79|935.61|924.81|966.05|955.25|923.9|913.1|6836
1647903600000|2022-03-21 23:00:00|935.11|924.31|986.59|975.79|1020.9|1010.1|931.59|920.79|6885
1647990000000|2022-03-22 23:00:00|986.58|975.78|992.9|982.1|1030.16|1019.36|971.21|960.41|4993
1648076400000|2022-03-23 23:00:00|993.4|982.6|1075.9|1065.1|1076.9|1066.1|993.4|982.6|10603
1648162800000|2022-03-24 23:00:00|1075.66|1064.86|1074.33|1063.53|1118.9|1108.1|1048.9|1038.1|6607
1648249200000|2022-03-25 23:00:00|1077.13|1066.33|1056.7|1045.9|1080.23|1069.43|1042.96|1032.16|29877
1648335600000|2022-03-26 23:00:00|1056.69|1045.89|1066.38|1055.58|1068.3|1057.5|1056.69|1045.89|2133
1648418400000|2022-03-27 22:00:00|1141.23|1130.43|1129.9|1119.1|1162.9|1152.1|1119.9|1109.1|7520
1648504800000|2022-03-28 22:00:00|1130.25|1119.45|1114.07|1103.27|1177.34|1166.54|1083.66|1072.86|8569
1648591200000|2022-03-29 22:00:00|1112.9|1102.1|1166.56|1155.76|1189.9|1179.1|1086.9|1076.1|6889
1648677600000|2022-03-30 22:00:00|1166.84|1156.04|1136.58|1125.78|1254.48|1243.68|1111.9|1101.1|10694
1648764000000|2022-03-31 22:00:00|1136.08|1125.28|1178.38|1167.58|1213.92|1203.12|1093.9|1083.1|8909
1648850400000|2022-04-01 22:00:00|1187.44|1176.64|1192.4|1181.6|1206.95|1196.15|1149.45|1138.65|47569
1648936800000|2022-04-02 22:00:00|1192.57|1181.77|1182.49|1171.69|1196.72|1185.92|1179.79|1168.99|2999
1649023200000|2022-04-03 22:00:00|1189.44|1178.64|1153.5|1142.7|1220.9|1210.1|1110.9|1100.1|7939
1649109600000|2022-04-04 22:00:00|1153.78|1142.98|1134.4|1123.6|1194.64|1183.84|1119.69|1108.89|6293
1649196000000|2022-04-05 22:00:00|1134.9|1124.1|1035.3|1024.5|1136.9|1126.1|1012.77|1001.97|10345
1649282400000|2022-04-06 22:00:00|1034.8|1024|1036.52|1025.72|1039.9|1029.1|987.9|977.1|5748
1649368800000|2022-04-07 22:00:00|1036.75|1025.95|994.91|984.11|1059.4|1048.6|983.67|972.87|7456
1649455200000|2022-04-08 22:00:00|1036.75|1025.95|998.78|987.98|1059.4|1048.6|983.67|972.87|34378
1649541600000|2022-04-09 22:00:00|1005.96|995.16|1018.2|1007.4|1036.82|1025.97|999.02|988.22|29235
1649628000000|2022-04-10 22:00:00|1018.15|1007.35|900.9|890.1|1020.96|1010.16|899.05|888.25|21551
1649714400000|2022-04-11 22:00:00|900.5|889.7|928.4|917.6|954.72|943.92|895.91|885.11|16369
1649800800000|2022-04-12 22:00:00|927.9|917.1|971.27|960.47|978.7|967.9|919.9|909.1|17372
1649887200000|2022-04-13 22:00:00|971.62|960.82|954.1|943.3|980.6|969.8|937.81|927.01|11379
1649973600000|2022-04-14 22:00:00|954.3|943.5|980.29|969.49|1000.8|990|951|939.2|10740
1650060000000|2022-04-15 22:00:00|982.92|972.12|966.59|955.79|984.13|973.33|955.5|944.7|17404
1650146400000|2022-04-16 22:00:00|966.78|955.98|957.5|946.7|976.45|965.65|952.56|941.76|22044
1650232800000|2022-04-17 22:00:00|957.05|946.25|937.17|926.37|959.6|948.8|891.9|881.1|13211
1650319200000|2022-04-18 22:00:00|936.85|926.05|954.35|943.55|967.19|956.39|926.41|915.61|9016
1650405600000|2022-04-19 22:00:00|954.1|943.3|928.05|917.25|975.2|964.4|916.2|905.4|11925
1650492000000|2022-04-20 22:00:00|927.9|917.1|896.96|886.16|976.55|965.75|883.34|872.54|16500
1650578400000|2022-04-21 22:00:00|896.93|886.13|900.03|889.23|918.15|907.35|867.83|857.03|16363
1650664800000|2022-04-22 22:00:00|905.16|894.36|916.63|905.83|916.63|905.83|904.19|893.39|4561
1650751200000|2022-04-23 22:00:00|908|897.2|886.45|875.65|920.68|909.88|874.94|864.14|33361
1650837600000|2022-04-24 22:00:00|886.25|875.45|875.9|865.1|889.13|878.33|822.73|811.93|17417
1650924000000|2022-04-25 22:00:00|875.85|865.05|818.35|807.55|886.67|875.87|806.05|795.25|11854
1651010400000|2022-04-26 22:00:00|818.5|807.7|826.9|816.1|845.5|834.7|797.05|786.25|12584
1651096800000|2022-04-27 22:00:00|826.8|816|820.95|810.15|840.66|829.86|808.66|797.86|11710
1651183200000|2022-04-28 22:00:00|820.9|810.1|761.89|751.09|827.9|817.1|756.65|745.85|12481
1651269600000|2022-04-29 22:00:00|781.91|771.11|773.89|763.09|781.93|771.13|766.86|756.06|5816
1651356000000|2022-04-30 22:00:00|757.75|746.95|706.58|695.78|757.76|746.96|639.79|628.99|45875
1651442400000|2022-05-01 22:00:00|706.45|695.65|696.49|685.69|723.99|713.19|669.9|659.1|13827
1651528800000|2022-05-02 22:00:00|696.85|686.05|685.95|675.15|718.17|707.37|675.15|664.35|12321
1651615200000|2022-05-03 22:00:00|685.9|675.1|793.85|783.05|794.01|783.21|684.75|673.95|16719
1651701600000|2022-05-04 22:00:00|793.8|783|728.75|717.95|815.62|804.82|702.59|691.79|20318
1651788000000|2022-05-05 22:00:00|728.8|718|758.89|748.09|761.54|750.74|691.95|681.15|24389
1651874400000|2022-05-06 22:00:00|726.55|715.75|718.79|707.99|767.3|756.5|718.66|707.86|35997
1651960800000|2022-05-07 22:00:00|718.65|707.85|729.49|718.69|738.76|727.96|690.96|680.16|60600
1652047200000|2022-05-08 22:00:00|729.59|718.79|624.9|614.1|733.17|722.37|611.11|600.31|43976
1652133600000|2022-05-09 22:00:00|624.95|614.15|626.9|616.1|670.4|659.6|581.2|570.4|31490
1652220000000|2022-05-10 22:00:00|589.95|579.15|495.49|484.69|626.9|616.1|469.92|459.12|93936
1652306400000|2022-05-11 22:00:00|495.72|484.92|467.8|457|524|513.2|398.81|388.01|99107
1652392800000|2022-05-12 22:00:00|467.7|456.9|513.45|502.65|550.95|540.15|459.6|448.8|50292
1652479200000|2022-05-13 22:00:00|515.65|504.85|513.75|502.95|519.9|509.1|475.95|465.15|25931
1652565600000|2022-05-14 22:00:00|513.8|503|538.05|527.25|539.9|529.1|502.9|492.1|30926
1652652000000|2022-05-15 22:00:00|543.8|533|516.35|505.55|552.2|541.4|494.75|483.95|37448
1652738400000|2022-05-16 22:00:00|516.55|505.75|539.4|528.6|549.2|538.4|507.25|496.45|25910
1652824800000|2022-05-17 22:00:00|539.3|528.5|505.8|495|559.6|548.8|492.1|481.3|29328
1652911200000|2022-05-18 22:00:00|505.85|495.05|516.85|506.05|524.95|514.15|477.85|467.05|36497
1652997600000|2022-05-19 22:00:00|516.95|506.15|507.6|496.8|557.6|546.8|497.55|486.75|31005
1653084000000|2022-05-20 22:00:00|522.5|511.7|527.6|516.8|541.95|531.15|516.95|506.15|9424
1653170400000|2022-05-21 22:00:00|527.5|516.7|545.6|534.8|549.1|538.3|517.2|506.4|15578
1653256800000|2022-05-22 22:00:00|545.65|534.85|575.21|569.41|602.6|591.8|541.7|530.9|73056
1653343200000|2022-05-23 22:00:00|575.13|569.33|558.44|552.64|584.4|578.6|530.28|524.48|134697
1653429600000|2022-05-24 22:00:00|558.46|552.66|563.92|558.12|581.94|576.14|539.63|533.83|116632
1653516000000|2022-05-25 22:00:00|563.94|558.14|508.99|503.19|579.68|573.88|479.81|474.01|136964
1653602400000|2022-05-26 22:00:00|508.98|503.18|474.31|468.51|513.01|507.21|462.21|456.41|153911
1653688800000|2022-05-27 22:00:00|482.69|476.89|496.86|491.06|500.98|495.18|471.53|465.73|57184
1653775200000|2022-05-28 22:00:00|496.8|491|490.15|484.35|505.57|499.77|479.86|474.06|69773
1653861600000|2022-05-29 22:00:00|495.29|489.49|564.68|558.88|571.52|565.72|491.66|485.86|105427
1653948000000|2022-05-30 22:00:00|564.67|558.87|567.63|561.83|590.39|584.59|557.4|551.6|117553
1654034400000|2022-05-31 22:00:00|567.65|561.85|520.79|514.99|584.38|578.58|512.85|507.05|127074
1654120800000|2022-06-01 22:00:00|520.71|514.91|525.97|520.17|532.08|526.28|507.57|501.77|92398
1654207200000|2022-06-02 22:00:00|525.96|520.16|512.85|507.05|536.37|530.57|499|493.2|101635
1654293600000|2022-06-03 22:00:00|509.87|504.07|512.97|507.17|517.16|511.36|497.02|491.22|49877
1654380000000|2022-06-04 22:00:00|516.13|510.33|517.4|511.6|525.83|518.53|494.63|488.83|105271
1654466400000|2022-06-05 22:00:00|517.47|511.67|533.96|528.16|544.24|538.44|509.32|503.52|123319
1654552800000|2022-06-06 22:00:00|533.98|528.18|540.92|535.72|544.55|538.75|496.44|490.64|145254
1654639200000|2022-06-07 22:00:00|540.93|535.73|516.12|510.92|542.49|537.29|505.46|500.26|143872
1654725600000|2022-06-08 22:00:00|516.13|510.93|523.4|518.2|537.91|532.71|505.13|499.93|108772
1654812000000|2022-06-09 22:00:00|523.37|518.17|486.91|481.71|525.07|519.87|480.87|475.67|122409
1654898400000|2022-06-10 22:00:00|491.9|486.7|445.64|440.44|498.9|493.7|435.66|430.46|101031
1654984800000|2022-06-11 22:00:00|445.76|440.56|429.29|424.09|449.89|444.69|411.73|406.53|150555
1655071200000|2022-06-12 22:00:00|429.27|424.07|366.08|360.88|431.13|425.93|347.5|342.3|219684
1655157600000|2022-06-13 22:00:00|366.13|360.93|365.62|360.42|388.67|383.47|337.91|332.71|202428
1655244000000|2022-06-14 22:00:00|365.63|360.43|434.66|429.46|437.64|432.44|341.12|335.92|200861
1655330400000|2022-06-15 22:00:00|434.7|429.5|394.62|389.42|448.72|443.52|384.72|379.52|172973
1655416800000|2022-06-16 22:00:00|394.63|389.43|398.93|393.73|403.08|397.88|377.75|372.55|144099
1655503200000|2022-06-17 22:00:00|398.82|393.62|355.91|350.71|398.82|393.62|335.25|330.05|81644
1655589600000|2022-06-18 22:00:00|355.92|350.72|418.66|413.46|429.46|422.76|352.02|346.82|151305
1655676000000|2022-06-19 22:00:00|418.65|413.45|419.36|414.16|441.26|436.06|400.82|395.62|152733
1655762400000|2022-06-20 22:00:00|419.39|414.19|482.79|477.59|521.53|516.33|414|408.8|159975
1655848800000|2022-06-21 22:00:00|482.81|477.61|508.97|503.77|538.1|532.9|459.23|454.03|183657
1655935200000|2022-06-22 22:00:00|508.99|503.79|548.97|543.77|568.17|562.97|498.01|492.81|162807
1656021600000|2022-06-23 22:00:00|548.98|543.78|541.87|536.67|581.73|576.53|538.03|532.83|140303
1656108000000|2022-06-24 22:00:00|556.86|551.66|574.83|569.63|577.26|572.06|527.76|522.56|75166
1656194400000|2022-06-25 22:00:00|574.85|569.65|589.87|584.67|610.42|603.72|550.07|544.87|121728
1656280800000|2022-06-26 22:00:00|589.89|584.69|535|529.8|594.92|589.72|529.75|524.55|140270
1656367200000|2022-06-27 22:00:00|535.02|529.82|517.11|511.91|550.8|545.6|506.38|501.18|145218
1656453600000|2022-06-28 22:00:00|514.43|509.23|519.47|514.27|528.62|523.42|480.45|475.25|156620
1656540000000|2022-06-29 22:00:00|519.48|514.28|478.89|473.69|525.02|519.82|462.51|457.31|155958
1656626400000|2022-06-30 22:00:00|478.93|473.73|491.76|486.56|515.26|510.06|472.28|467.08|155414
1656712800000|2022-07-01 22:00:00|485.83|480.63|497.42|492.22|510.66|505.46|484.98|479.78|71327
1656799200000|2022-07-02 22:00:00|497.43|492.23|493.7|488.5|501.9|496.7|474.83|469.63|112638
1656885600000|2022-07-03 22:00:00|493.73|488.53|513.03|507.83|515.05|509.85|475.52|470.32|110376
1656972000000|2022-07-04 22:00:00|512.99|507.79|542.76|537.56|546.86|541.66|503.58|498.38|130459
1657058400000|2022-07-05 22:00:00|542.73|537.53|532.86|527.66|551.99|546.79|521.43|516.23|134491
1657144800000|2022-07-06 22:00:00|532.85|527.65|574.02|568.82|585.03|579.83|530.92|525.72|131085
1657231200000|2022-07-07 22:00:00|574.03|568.83|583.98|578.78|598.12|592.92|554.65|549.45|139340
1657317600000|2022-07-08 22:00:00|626.47|621.27|654.82|649.62|664.23|659.03|615.95|610.75|79847
1657404000000|2022-07-09 22:00:00|654.83|649.63|634.88|629.68|660.1|654.9|600.92|595.72|124362
1657490400000|2022-07-10 22:00:00|634.9|629.7|568.86|563.66|640.03|634.83|563.98|558.78|122491
1657576800000|2022-07-11 22:00:00|568.89|563.69|562.34|557.14|590.5|585.3|525.72|520.52|141064
1657663200000|2022-07-12 22:00:00|562.35|557.15|582.31|577.11|583.12|577.92|525.76|520.99|127765
1657749600000|2022-07-13 22:00:00|582.33|577.13|681.28|676.08|712.36|707.16|581.9|576.7|169263
1657836000000|2022-07-14 22:00:00|681.32|676.12|695.91|690.71|727.89|722.69|674.81|669.61|152884
1657922400000|2022-07-15 22:00:00|693.84|688.64|733.27|728.07|771.24|766.04|684.54|679.34|93100
1658008800000|2022-07-16 22:00:00|733.33|728.13|709.11|703.91|749.71|744.51|691.23|686.03|124548
1658095200000|2022-07-17 22:00:00|709.12|703.92|708.03|702.83|747.96|742.76|695.47|690.27|155130
1658181600000|2022-07-18 22:00:00|708.07|702.87|753.21|748.01|777.13|771.93|704.99|699.79|183809
1658268000000|2022-07-19 22:00:00|753.28|748.08|704.46|699.26|763.14|757.94|681.65|676.45|161648
1658354400000|2022-07-20 22:00:00|704.44|699.24|729.88|724.68|731.61|726.41|669.47|664.27|144454
1658440800000|2022-07-21 22:00:00|729.87|724.67|695.44|690.24|748.46|743.26|684.5|679.3|135493
1658527200000|2022-07-22 22:00:00|707.06|701.86|694.09|688.89|707.4|702.2|666.88|661.68|82962
1658613600000|2022-07-23 22:00:00|694.06|688.86|718.37|713.17|718.38|713.18|691.27|686.07|125394
1658700000000|2022-07-24 22:00:00|718.35|713.15|745.11|739.91|754.62|749.42|684.22|679.02|161220
1658786400000|2022-07-25 22:00:00|745.09|739.89|635.51|630.31|745.12|739.92|624.73|619.53|190968
1658872800000|2022-07-26 22:00:00|635.44|630.24|784.72|779.52|800.21|795.01|634.53|629.33|191502
1658959200000|2022-07-27 22:00:00|784.71|779.51|951.48|946.28|984.99|979.79|784.63|779.43|231223
1659045600000|2022-07-28 22:00:00|951.43|946.23|906.19|900.99|952.52|947.32|864.18|858.98|217713
1659132000000|2022-07-29 22:00:00|896.58|891.38|870.45|865.25|915.41|910.21|854.69|849.49|92246
1659218400000|2022-07-30 22:00:00|870.46|865.26|873.55|868.35|917.07|911.87|856.16|850.96|167469
1659304800000|2022-07-31 22:00:00|873.66|868.46|824.25|819.05|874.21|869.01|808.1|802.9|209869
1659391200000|2022-08-01 22:00:00|824.21|819.01|845.42|840.22|870.14|864.94|784.27|779.07|235408
1659477600000|2022-08-02 22:00:00|845.57|840.37|900.51|895.31|941.29|936.09|805.96|800.76|238382
1659564000000|2022-08-03 22:00:00|900.41|895.21|875.13|869.93|920.99|915.79|856.56|851.36|231671
1659650400000|2022-08-04 22:00:00|875.11|869.91|902.32|897.12|929.16|923.96|874.32|869.12|228762
1659736800000|2022-08-05 22:00:00|906.05|900.85|897.11|891.91|916.25|911.05|875.79|870.59|83120
1659823200000|2022-08-06 22:00:00|897.12|891.92|895.88|890.68|901.43|894.94|871.71|866.51|111193
1659909600000|2022-08-07 22:00:00|895.92|890.72|886.33|881.13|930.73|925.53|877.98|872.78|200876
1659996000000|2022-08-08 22:00:00|886.3|881.1|843.21|838.01|889.31|884.11|811.55|806.35|187662
1660082400000|2022-08-09 22:00:00|843.22|838.02|916.33|911.13|946.13|940.93|821.98|816.78|208170
1660168800000|2022-08-10 22:00:00|916.17|910.97|905.9|900.7|963.29|958.09|897.22|892.02|209828
1660255200000|2022-08-11 22:00:00|905.81|900.61|915.33|910.13|927.68|922.48|876.95|871.75|181797
1660341600000|2022-08-12 22:00:00|917.06|911.86|906.4|901.2|919.31|914.11|893.73|888.53|75941
1660428000000|2022-08-13 22:00:00|906.39|901.19|887.62|882.42|963.82|958.62|882.71|877.51|148406
1660514400000|2022-08-14 22:00:00|887.66|882.46|847.54|842.34|918.98|913.78|844.87|839.67|215931
1660600800000|2022-08-15 22:00:00|847.52|842.32|835.46|830.26|859.5|854.3|821.44|816.24|192215
1660687200000|2022-08-16 22:00:00|835.48|830.28|799.34|794.14|869.3|864.1|792.55|787.35|191145
1660773600000|2022-08-17 22:00:00|799.3|794.1|793.07|787.87|823.11|817.91|776.31|771.11|179948
1660860000000|2022-08-18 22:00:00|793.09|787.89|712.8|707.6|793.63|788.43|687.51|682.31|209119
1660946400000|2022-08-19 22:00:00|714.35|709.15|698.02|692.82|722.06|716.86|676.38|671.18|68161
1661032800000|2022-08-20 22:00:00|698.03|692.83|727.98|722.78|734.69|729.04|696.01|690.81|137276
1661119200000|2022-08-21 22:00:00|728|722.8|682.3|677.1|736.49|731.29|664.7|659.5|200752
1661205600000|2022-08-22 22:00:00|682.25|677.05|712.35|707.15|723.88|718.68|677.61|672.41|206778
1661292000000|2022-08-23 22:00:00|712.37|707.17|718.21|713.01|731.23|726.03|689.71|684.51|190045
1661378400000|2022-08-24 22:00:00|718.26|713.06|708.3|703.1|727.3|722.1|695.05|689.85|181289
1661464800000|2022-08-25 22:00:00|708.31|703.11|639.89|634.69|709.52|704.32|631.12|625.92|184573
1661551200000|2022-08-26 22:00:00|611.52|606.32|607|601.8|620.09|614.89|597.83|592.63|70579