1543791600000|2018-12-02 23:00:00|934.326525|934.326525|907.762235|907.762235|962.307168|962.307168|882.05499|882.05499|0
1543878000000|2018-12-03 23:00:00|910.604852|910.604852|870.291887|870.291887|912.340859|912.340859|869.144255|869.144255|0
1543964400000|2018-12-04 23:00:00|868.988895|868.988895|809.332095|809.332095|874.430395|874.430395|799.48392|799.48392|0
1544050800000|2018-12-05 23:00:00|807.437867|807.437867|857.434675|857.434675|858.541081|858.541081|793.186092|793.186092|0
1544137200000|2018-12-06 23:00:00|860.859469|860.859469|899.143231|899.143231|935.808913|935.808913|860.859469|860.859469|0
1544396400000|2018-12-09 23:00:00|896.670631|896.670631|888.370778|888.370778|916.899358|916.899358|868.051929|868.051929|0
1544482800000|2018-12-10 23:00:00|888.94144|888.94144|909.623141|909.623141|915.747266|915.747266|885.403561|885.403561|0
1544569200000|2018-12-11 23:00:00|909.891634|909.891634|884.723227|884.723227|922.968767|922.968767|883.906574|883.906574|0
1544655600000|2018-12-12 23:00:00|884.920244|884.920244|838.825002|838.825002|893.495618|893.495618|825.290546|825.290546|0
1544742000000|2018-12-13 23:00:00|837.17323|837.17323|843.422612|843.422612|862.232044|862.232044|811.260364|811.260364|0
1545001200000|2018-12-16 23:00:00|843.455857|843.455857|806.3252|806.3252|853.229631|853.229631|798.349164|798.349164|0
1545087600000|2018-12-17 23:00:00|804.890418|804.890418|817.474318|817.474318|826.797664|826.797664|799.643896|799.643896|0
1545174000000|2018-12-18 23:00:00|817.911707|817.911707|783.949397|783.949397|831.001233|831.001233|777.865923|777.865923|0
1545260400000|2018-12-19 23:00:00|783.181338|783.181338|768.316903|768.316903|798.025253|798.025253|747.90492|747.90492|0
1545346800000|2018-12-20 23:00:00|766.21561|766.21561|724.268127|724.268127|775.503279|775.503279|712.590863|712.590863|0
1545606000000|2018-12-23 23:00:00|724.372426|724.372426|729.308548|729.308548|742.437859|742.437859|692.703415|692.703415|0
1545778800000|2018-12-25 23:00:00|729.973257|729.973257|734.607752|734.607752|734.811472|734.811472|722.480299|722.480299|0
1545865200000|2018-12-26 23:00:00|731.555257|731.555257|731.581548|731.581548|742.846506|742.846506|705.822479|705.822479|0
1545951600000|2018-12-27 23:00:00|728.600251|728.600251|764.37595|764.37595|772.073867|772.073867|728.589648|728.589648|0
1546210800000|2018-12-30 23:00:00|764.953814|764.953814|747.025494|747.025494|774.000322|774.000322|743.387555|743.387555|0
1546383600000|2019-01-01 23:00:00|749.645858|749.645858|795.051474|795.051474|801.178282|801.178282|734.810971|734.810971|0
1546470000000|2019-01-02 23:00:00|797.739272|797.739272|789.419949|789.419949|814.80675|814.80675|783.329957|783.329957|0
1546556400000|2019-01-03 23:00:00|791.065806|791.065806|811.977514|811.977514|821.703305|821.703305|791.041872|791.041872|0
1546815600000|2019-01-06 23:00:00|807.30264|807.30264|834.22739|834.22739|835.329489|835.329489|807.30264|807.30264|0
1546902000000|2019-01-07 23:00:00|834.61647|834.61647|853.068801|853.068801|857.557877|857.557877|816.598142|816.598142|0
1546988400000|2019-01-08 23:00:00|854.365462|854.365462|894.786008|894.786008|904.517699|904.517699|848.820166|848.820166|0
1547074800000|2019-01-09 23:00:00|893.224802|893.224802|929.911602|929.911602|947.698256|947.698256|882.528815|882.528815|0
1547161200000|2019-01-10 23:00:00|929.966368|929.966368|982.897309|982.897309|1013.639537|1013.639537|929.957171|929.957171|0
1547420400000|2019-01-13 23:00:00|982.846195|982.846195|1015.110078|1015.110078|1028.881316|1028.881316|977.703448|977.703448|0
1547506800000|2019-01-14 23:00:00|1016.849499|1016.849499|974.228651|974.228651|1025.189678|1025.189678|964.751027|964.751027|0
1547593200000|2019-01-15 23:00:00|975.57076|975.57076|993.665919|993.665919|999.694406|999.694406|969.895413|969.895413|0
1547679600000|2019-01-16 23:00:00|990.61003|990.61003|981.92989|981.92989|1001.102593|1001.102593|966.010987|966.010987|0
1547766000000|2019-01-17 23:00:00|982.613984|982.613984|986.352338|986.352338|1012.063485|1012.063485|972.37404|972.37404|0
1548025200000|2019-01-20 23:00:00|984.3371|984.3371|1000.034197|1000.034197|1000.564422|1000.564422|977.187787|977.187787|0
1548111600000|2019-01-21 23:00:00|996.889769|996.889769|981.984328|981.984328|1008.628651|1008.628651|976.409076|976.409076|0
1548198000000|2019-01-22 23:00:00|983.660764|983.660764|971.724778|971.724778|993.85097|993.85097|966.195798|966.195798|0
1548284400000|2019-01-23 23:00:00|971.665739|971.665739|997.732308|997.732308|998.949845|998.949845|967.510399|967.510399|0
1548370800000|2019-01-24 23:00:00|1002.669803|1002.669803|1033.701651|1033.701651|1038.957696|1038.957696|1002.654374|1002.654374|0
1548630000000|2019-01-27 23:00:00|1031.191053|1031.191053|1094.113311|1094.113311|1094.233986|1094.233986|1020.777895|1020.777895|0
1548716400000|2019-01-28 23:00:00|1094.638243|1094.638243|1060.019205|1060.019205|1109.28965|1109.28965|1044.03533|1044.03533|0
1548802800000|2019-01-29 23:00:00|1063.238865|1063.238865|1075.343924|1075.343924|1092.576651|1092.576651|1056.453477|1056.453477|0
1548889200000|2019-01-30 23:00:00|1074.404452|1074.404452|1118.341335|1118.341335|1120.505603|1120.505603|1074.404452|1074.404452|0
1548975600000|2019-01-31 23:00:00|1119.261244|1119.261244|1151.264595|1151.264595|1168.24689|1168.24689|1119.261244|1119.261244|0
1549234800000|2019-02-03 23:00:00|1149.110603|1149.110603|1205.364684|1205.364684|1246.576739|1246.576739|1149.092207|1149.092207|0
1549321200000|2019-02-04 23:00:00|1205.299866|1205.299866|1183.294893|1183.294893|1218.781953|1218.781953|1154.199164|1154.199164|0
1549407600000|2019-02-05 23:00:00|1181.056422|1181.056422|1117.972305|1117.972305|1181.056422|1181.056422|1096.890264|1096.890264|0
1549494000000|2019-02-06 23:00:00|1114.426367|1114.426367|1131.369729|1131.369729|1146.335847|1146.335847|1085.98986|1085.98986|0
1549580400000|2019-02-07 23:00:00|1132.506241|1132.506241|1105.275486|1105.275486|1136.994634|1136.994634|1100.903029|1100.903029|0
1549839600000|2019-02-10 23:00:00|1102.427662|1102.427662|1063.431971|1063.431971|1117.613509|1117.613509|1055.664169|1055.664169|0
1549926000000|2019-02-11 23:00:00|1065.794762|1065.794762|1089.776573|1089.776573|1108.621112|1108.621112|1041.36609|1041.36609|0
1550012400000|2019-02-12 23:00:00|1089.684995|1089.684995|1110.402689|1110.402689|1120.677976|1120.677976|1089.684995|1089.684995|0
1550098800000|2019-02-13 23:00:00|1106.527882|1106.527882|1106.748563|1106.748563|1118.409142|1118.409142|1090.401749|1090.401749|0
1550185200000|2019-02-14 23:00:00|1108.245893|1108.245893|1128.221217|1128.221217|1151.28056|1151.28056|1108.245893|1108.245893|0
1550530800000|2019-02-18 23:00:00|1121.276088|1121.276088|1129.921798|1129.921798|1138.305915|1138.305915|1121.276088|1121.276088|0
1550617200000|2019-02-19 23:00:00|1130.566061|1130.566061|1151.565968|1151.565968|1157.514435|1157.514435|1130.192444|1130.192444|0
1550703600000|2019-02-20 23:00:00|1151.121479|1151.121479|1148.155729|1148.155729|1161.725545|1161.725545|1141.736109|1141.736109|0
1550790000000|2019-02-21 23:00:00|1148.892235|1148.892235|1149.664891|1149.664891|1162.326778|1162.326778|1128.951975|1128.951975|0
1551049200000|2019-02-24 23:00:00|1148.511355|1148.511355|1133.723811|1133.723811|1149.174268|1149.174268|1125.673641|1125.673641|0
1551135600000|2019-02-25 23:00:00|1131.42431|1131.42431|1177.342397|1177.342397|1178.215492|1178.215492|1126.763031|1126.763031|0
1551222000000|2019-02-26 23:00:00|1178.832599|1178.832599|1187.48384|1187.48384|1200.79371|1200.79371|1173.793737|1173.793737|0
1551308400000|2019-02-27 23:00:00|1186.166689|1186.166689|1200.086451|1200.086451|1210.809221|1210.809221|1186.166689|1186.166689|0
1551394800000|2019-02-28 23:00:00|1196.8076|1196.8076|1195.500077|1195.500077|1211.856387|1211.856387|1183.403058|1183.403058|0
1551654000000|2019-03-03 23:00:00|1196.039312|1196.039312|1182.26417|1182.26417|1206.7012|1206.7012|1156.178004|1156.178004|0
1551740400000|2019-03-04 23:00:00|1181.580762|1181.580762|1216.465737|1216.465737|1222.915261|1222.915261|1175.735873|1175.735873|0
1551826800000|2019-03-05 23:00:00|1215.505783|1215.505783|1182.578007|1182.578007|1234.361018|1234.361018|1172.883525|1172.883525|0
1551913200000|2019-03-06 23:00:00|1184.895762|1184.895762|1141.242223|1141.242223|1185.660322|1185.660322|1140.140295|1140.140295|0
1551999600000|2019-03-07 23:00:00|1143.61221|1143.61221|1142.670305|1142.670305|1143.61221|1143.61221|1103.544928|1103.544928|0
1552258800000|2019-03-10 23:00:00|1141.627732|1141.627732|1158.774916|1158.774916|1162.304123|1162.304123|1136.946052|1136.946052|0
1552345200000|2019-03-11 23:00:00|1159.17834|1159.17834|1170.723883|1170.723883|1193.666905|1193.666905|1153.578805|1153.578805|0
1552431600000|2019-03-12 23:00:00|1171.271121|1171.271121|1190.912393|1190.912393|1209.031961|1209.031961|1171.271121|1171.271121|0
1552518000000|2019-03-13 23:00:00|1188.259299|1188.259299|1182.154875|1182.154875|1189.906255|1189.906255|1174.82105|1174.82105|0
1552604400000|2019-03-14 23:00:00|1180.106969|1180.106969|1207.815501|1207.815501|1208.44618|1208.44618|1175.248261|1175.248261|0
1552863600000|2019-03-17 23:00:00|1208.439635|1208.439635|1240.007034|1240.007034|1241.268454|1241.268454|1208.150449|1208.150449|0
1552950000000|2019-03-18 23:00:00|1245.29329|1245.29329|1249.176777|1249.176777|1273.260224|1273.260224|1238.977043|1238.977043|0
1553036400000|2019-03-19 23:00:00|1248.573424|1248.573424|1243.412045|1243.412045|1260.660127|1260.660127|1223.865528|1223.865528|0
1553122800000|2019-03-20 23:00:00|1240.242075|1240.242075|1234.662344|1234.662344|1253.754129|1253.754129|1225.7865|1225.7865|0
1553209200000|2019-03-21 23:00:00|1232.70876|1232.70876|1177.773643|1177.773643|1232.70876|1232.70876|1173.787766|1173.787766|0
1553468400000|2019-03-24 23:00:00|1177.122377|1177.122377|1184.934823|1184.934823|1205.764228|1205.764228|1166.944613|1166.944613|0
1553554800000|2019-03-25 23:00:00|1185.066391|1185.066391|1193.6039|1193.6039|1202.374894|1202.374894|1178.696754|1178.696754|0
1553641200000|2019-03-26 23:00:00|1192.241238|1192.241238|1146.346882|1146.346882|1192.521748|1192.521748|1125.626986|1125.626986|0
1553727600000|2019-03-27 23:00:00|1144.076406|1144.076406|1142.209845|1142.209845|1155.501007|1155.501007|1101.592461|1101.592461|0
1553814000000|2019-03-28 23:00:00|1146.728994|1146.728994|1152.030232|1152.030232|1157.720083|1157.720083|1138.055601|1138.055601|0
1554069600000|2019-03-31 22:00:00|1153.228026|1153.228026|1157.659106|1157.659106|1164.651321|1164.651321|1141.550464|1141.550464|0
1554156000000|2019-04-01 22:00:00|1157.083514|1157.083514|1149.058164|1149.058164|1160.356756|1160.356756|1141.718289|1141.718289|0
1554242400000|2019-04-02 22:00:00|1149.559513|1149.559513|1145.73479|1145.73479|1157.787835|1157.787835|1140.477968|1140.477968|0
1554328800000|2019-04-03 22:00:00|1144.562729|1144.562729|1134.783303|1134.783303|1153.107292|1153.107292|1099.172735|1099.172735|0
1554415200000|2019-04-04 22:00:00|1132.718768|1132.718768|1145.388027|1145.388027|1149.031553|1149.031553|1132.718768|1132.718768|0
1554674400000|2019-04-07 22:00:00|1147.846213|1147.846213|1126.777142|1126.777142|1148.738653|1148.738653|1123.451741|1123.451741|0
1554760800000|2019-04-08 22:00:00|1127.533466|1127.533466|1107.982496|1107.982496|1132.425688|1132.425688|1098.920922|1098.920922|0
1554847200000|2019-04-09 22:00:00|1106.651055|1106.651055|1133.230458|1133.230458|1134.858587|1134.858587|1104.341462|1104.341462|0
1554933600000|2019-04-10 22:00:00|1129.249588|1129.249588|1083.082861|1083.082861|1133.894802|1133.894802|1081.008181|1081.008181|0
1555365600000|2019-04-15 22:00:00|1067.7|1065.9|1053.32|1053.32|1169.68|1163.68|1053.32|1047.37|324226551
1555452000000|2019-04-16 22:00:00|1067.93|1061.93|1054.78|1054.78|1069.92|1063.92|1052.82|1048.76|108075517
1556229600000|2019-04-25 22:00:00|1117.91|1111.91|1121.89|1121.89|1125.98|1121.89|1110.6|1104.6|0
1556488800000|2019-04-28 22:00:00|1124.61|1118.61|1140.02|1140.02|1147.86|1141.86|1114.37|1108.37|0
1556575200000|2019-04-29 22:00:00|1142.78|1136.78|1125.99|1125.99|1158.9|1152.9|1123.37|1117.37|0
1556661600000|2019-04-30 22:00:00|1128.41|1122.41|1119.03|1119.03|1135.95|1129.95|1118.92|1112.92|0
1556748000000|2019-05-01 22:00:00|1100.35|1094.35|1090.41|1090.41|1103.85|1097.85|1070.67|1064.67|0
1556834400000|2019-05-02 22:00:00|1094.77|1088.77|1099.75|1099.75|1107.5|1101.5|1094.77|1088.77|0
1557093600000|2019-05-05 22:00:00|1065.9|1059.9|1104.29|1104.29|1109.43|1104.29|1060.1|1054.1|0
1557180000000|2019-05-06 22:00:00|1104.58|1098.58|1074.07|1074.07|1118.56|1112.56|1071.45|1065.45|0
1557266400000|2019-05-07 22:00:00|1125.37|1113.37|1078.54|1078.54|1126.57|1114.57|1078.54|1074.84|0
1557352800000|2019-05-08 22:00:00|1080.54|1074.54|1050.01|1050.01|1080.57|1074.57|1043.85|1037.85|0
1557439200000|2019-05-09 22:00:00|1052.67|1046.67|1072.71|1072.71|1075.81|1072.71|1039.22|1033.22|0
1557698400000|2019-05-12 22:00:00|1046.51|1040.51|1009.8|1009.8|1046.51|1040.51|1007.42|1001.42|0
1557784800000|2019-05-13 22:00:00|1029.75|1023.75|1046.27|1046.27|1054.95|1048.95|1024.42|1018.42|0
1557871200000|2019-05-14 22:00:00|1039.94|1033.94|1061.53|1061.53|1067.91|1061.91|1030.05|1024.05|0
1557957600000|2019-05-15 22:00:00|1070.02|1064.02|1063.5|1063.5|1078.55|1072.55|1059.46|1053.46|0
1558044000000|2019-05-16 22:00:00|1059.84|1053.84|1043.73|1043.73|1072.9|1066.9|1043.22|1037.22|0
1558303200000|2019-05-19 22:00:00|1048.28|1042.28|1044|1044|1048.28|1044|1039.81|1033.81|0
1558389600000|2019-05-20 22:00:00|1046.26|1040.26|1055.79|1055.79|1063.22|1057.22|1045.54|1039.54|0
1558476000000|2019-05-21 22:00:00|1060.95|1054.95|1068.41|1068.41|1087.08|1081.08|1056.11|1050.11|0
1558562400000|2019-05-22 22:00:00|1060.55|1054.55|1031.63|1031.63|1061.96|1055.96|1028.09|1022.09|0
1558648800000|2019-05-23 22:00:00|1046.04|1040.04|1041.67|1041.67|1060.33|1054.33|1040.76|1034.76|0
1559512800000|2019-06-02 22:00:00|960.62|954.62|920.82|920.82|965.47|959.47|920.82|915.31|0
1559599200000|2019-06-03 22:00:00|934.83|928.83|974.12|974.12|977.62|974.12|934.83|928.83|0
1559685600000|2019-06-04 22:00:00|1001.91|995.91|973.2|973.2|1007.01|1001.01|963.26|957.26|0
1559772000000|2019-06-05 22:00:00|978.5|972.5|966.21|966.21|979.02|973.02|958.72|952.72|0
1559858400000|2019-06-06 22:00:00|971.69|965.69|984.96|984.96|1000.86|994.86|971.68|965.68|0
1560117600000|2019-06-09 22:00:00|1014.8|1008.8|1027.15|1021.15|1040.96|1034.96|1006.66|1000.66|0
1561932000000|2019-06-30 22:00:00|990.33|984.33|992.96|992.96|997.29|992.96|988.37|982.37|0
1562018400000|2019-07-01 22:00:00|998.95|992.95|974.94|974.94|999.01|993.01|974.08|968.08|0
1562104800000|2019-07-02 22:00:00|973.37|967.37|982.8|982.8|988.85|982.85|960.1|954.1|0
1562277600000|2019-07-04 22:00:00|981.03|975.03|973.52|973.52|981.47|975.47|967.8|961.8|0
1562536800000|2019-07-07 22:00:00|960.71|954.71|955.2|955.2|961.35|955.35|953.46|947.46|0
1562623200000|2019-07-08 22:00:00|952.72|946.72|958.77|958.77|964.17|958.77|945.47|939.47|0
1562709600000|2019-07-09 22:00:00|963.99|957.99|948.02|948.02|971.37|965.37|948.02|942.9|0
1562796000000|2019-07-10 22:00:00|954.08|948.08|934.28|934.28|954.08|948.08|931.29|925.29|0
1562882400000|2019-07-11 22:00:00|932.22|926.22|886.42|886.42|933.31|927.31|885.82|879.82|0
1563141600000|2019-07-14 22:00:00|888.87|882.87|905.4|905.4|911.33|905.4|874.02|868.02|0
1563228000000|2019-07-15 22:00:00|911.55|905.55|911.76|911.76|924.47|918.47|900.61|894.61|0
1563314400000|2019-07-16 22:00:00|919.79|913.79|920.86|920.86|932.09|926.09|918.74|912.74|0
1563400800000|2019-07-17 22:00:00|920.81|914.81|904.85|904.85|920.81|914.81|898.58|892.58|0
1563487200000|2019-07-18 22:00:00|907.33|901.33|899.6|899.6|912.5|906.5|899.6|894.4|0
1564351200000|2019-07-28 22:00:00|865.21|859.21|841.35|841.35|865.54|859.54|827.46|821.46|0
1564437600000|2019-07-29 22:00:00|836.9|830.9|837.87|837.87|855.33|849.33|825.51|819.51|0
1564524000000|2019-07-30 22:00:00|844.1|838.1|834.03|834.03|850.78|844.78|834.03|828.18|0
1564610400000|2019-07-31 22:00:00|836.45|830.45|800.75|800.75|837.61|831.61|800.75|796.79|0
1564696800000|2019-08-01 22:00:00|821.64|815.64|854.86|854.86|858.23|854.86|821.64|815.64|0
1564956000000|2019-08-04 22:00:00|856.57|850.57|847.48|847.48|856.57|850.57|846.14|840.14|0
1565042400000|2019-08-05 22:00:00|853.12|847.12|858.09|858.09|881.74|875.74|847.63|841.63|0
1565128800000|2019-08-06 22:00:00|864.82|858.82|868.68|868.68|872.21|868.68|852.25|846.25|108075517
1565215200000|2019-08-07 22:00:00|883.19|877.19|874.89|874.89|895.72|889.72|869.46|863.46|0
1565301600000|2019-08-08 22:00:00|875.19|869.19|863.85|863.85|883.68|877.68|854.18|848.18|0
1565560800000|2019-08-11 22:00:00|859.87|853.87|852.47|852.47|859.87|853.87|841.66|835.66|0
1565647200000|2019-08-12 22:00:00|854.43|848.43|884.28|884.28|887.91|884.28|853.55|847.55|0
1565733600000|2019-08-13 22:00:00|866.5|860.5|822.14|822.14|866.5|860.5|822.14|817.02|0
1565820000000|2019-08-14 22:00:00|810.53|804.53|763.8|763.8|810.53|804.53|763.71|757.71|0
1565906400000|2019-08-15 22:00:00|770.85|764.85|770.5|770.5|790.87|784.87|770.5|764.85|0
1566165600000|2019-08-18 22:00:00|780.57|774.57|756.81|756.81|785.47|779.47|753.75|747.75|0
1566252000000|2019-08-19 22:00:00|760.69|754.69|753.93|753.93|772.81|766.81|753.93|749.14|108075517
1566338400000|2019-08-20 22:00:00|761.93|755.93|764.08|764.08|772.05|766.05|756.67|750.67|0
1566424800000|2019-08-21 22:00:00|766.98|760.98|734.92|734.92|767.21|761.21|734.92|731.77|0
1566511200000|2019-08-22 22:00:00|735.68|729.68|722.69|722.69|751.2|745.2|722.69|718.33|0
1566770400000|2019-08-25 22:00:00|730.21|724.21|721.5|721.5|731.69|725.69|711.78|705.78|0
1566856800000|2019-08-26 22:00:00|729.03|723.03|693.12|693.12|729.72|723.72|692.64|686.64|0
1566943200000|2019-08-27 22:00:00|691.79|685.79|703.7|703.7|709.84|703.84|679.11|673.11|0
1567029600000|2019-08-28 22:00:00|711.57|705.57|705.68|705.68|715.45|709.45|705.26|699.26|0
1567116000000|2019-08-29 22:00:00|711.92|705.92|695.85|695.85|715.31|709.31|694.64|688.64|0
1567461600000|2019-09-02 22:00:00|696.28|690.28|721.58|721.58|727.54|721.58|692.55|686.55|0
1567548000000|2019-09-03 22:00:00|725.02|719.02|707.35|707.35|725.02|719.02|697.85|691.85|0
1567634400000|2019-09-04 22:00:00|716.66|710.66|736.81|736.81|743.26|737.26|716.31|710.31|0
1567720800000|2019-09-05 22:00:00|746.03|740.03|755.11|755.11|765.14|759.14|735.31|729.31|0
1567980000000|2019-09-08 22:00:00|764.44|758.44|732.21|732.21|768.88|762.88|732.21|728.19|0
1568066400000|2019-09-09 22:00:00|733.53|727.53|751.74|751.74|754.74|751.74|723.04|717.04|0
1568152800000|2019-09-10 22:00:00|755.87|749.87|759.74|759.74|762.74|759.74|744.24|738.24|0
1568239200000|2019-09-11 22:00:00|738.11|732.11|729.72|729.72|749.41|743.41|729.72|726.28|0
1568325600000|2019-09-12 22:00:00|734.68|728.68|739.12|739.12|745.64|739.64|731.68|725.68|0
1568584800000|2019-09-15 22:00:00|735.83|729.83|721.18|721.18|747.1|741.1|721.18|717.9|0
1568671200000|2019-09-16 22:00:00|723.8|717.8|711.79|711.79|731.04|725.04|709.63|703.63|0
1568757600000|2019-09-17 22:00:00|712.45|706.45|709.16|709.16|718.46|712.46|702.35|696.35|0
1568844000000|2019-09-18 22:00:00|711.12|705.12|687.08|687.08|714.54|708.54|687.08|683.54|0
1568930400000|2019-09-19 22:00:00|688.26|682.26|678.43|678.43|689.63|683.63|675.5|669.5|0
1569189600000|2019-09-22 22:00:00|676.19|670.19|673.83|673.83|693.44|687.44|673.83|668.88|0
1569276000000|2019-09-23 22:00:00|679.63|673.63|634.51|634.51|680.54|674.54|633.66|627.66|0
1569362400000|2019-09-24 22:00:00|637.25|631.25|638.22|638.22|645.4|639.4|617.98|611.98|0
1569448800000|2019-09-25 22:00:00|650.04|644.04|641.05|641.05|655.34|649.34|633.06|627.06|0
1569535200000|2019-09-26 22:00:00|640.97|634.97|619.5|619.5|648.99|642.99|619.5|615.43|0
1569794400000|2019-09-29 22:00:00|621.01|615.01|598.31|598.31|621.35|615.35|596.67|590.67|0
1569880800000|2019-09-30 22:00:00|597.37|591.37|574.84|574.84|602.82|596.82|573.78|567.78|0
1569967200000|2019-10-01 22:00:00|572.79|566.79|576.99|576.99|592.69|586.69|548.71|542.71|0
1570053600000|2019-10-02 22:00:00|580.93|574.93|604.73|604.73|607.83|604.73|574.34|568.34|0
1570140000000|2019-10-03 22:00:00|607.14|601.14|595.12|595.12|615.28|609.28|595.12|590.47|0
1570399200000|2019-10-06 22:00:00|595.48|589.48|581.09|581.09|595.48|589.48|580.71|574.71|0
1570485600000|2019-10-07 22:00:00|656.66|650.66|572.86|572.86|656.66|650.66|566.79|560.79|0
1570572000000|2019-10-08 22:00:00|577.07|571.07|567.74|567.74|583.98|577.98|567.74|562.51|0
1570658400000|2019-10-09 22:00:00|561.64|555.64|524.06|524.06|561.64|555.64|524.06|520.84|0
1570744800000|2019-10-10 22:00:00|528.09|522.09|517.86|517.86|540.59|534.59|517.86|513.33|0
1571090400000|2019-10-14 22:00:00|524.11|518.11|545.16|545.16|553.82|547.82|524.11|518.11|0
1571176800000|2019-10-15 22:00:00|551.62|545.62|533.3|533.3|551.62|545.62|531.51|525.51|0
1571263200000|2019-10-16 22:00:00|538.91|532.91|555.58|555.58|566.62|560.62|538.91|532.91|0
1571349600000|2019-10-17 22:00:00|561.25|555.25|534.79|534.79|562.11|556.11|532.25|526.25|0
1571608800000|2019-10-20 22:00:00|538.65|532.65|542.63|542.63|549.13|543.13|526.34|520.34|0
1571695200000|2019-10-21 22:00:00|543.66|537.66|540.74|540.74|549.03|543.03|536.84|530.84|0
1571781600000|2019-10-22 22:00:00|542.23|536.23|556.06|556.06|561.96|556.06|537.36|531.36|0
1571868000000|2019-10-23 22:00:00|558.49|552.49|564.74|564.74|575.48|569.48|556.17|550.17|0
1571954400000|2019-10-24 22:00:00|564.47|558.47|571.51|571.51|576.94|571.51|559.22|553.22|0
1572217200000|2019-10-27 23:00:00|577.41|571.41|561.75|561.75|584.74|578.74|561.75|558.36|0
1572303600000|2019-10-28 23:00:00|561.68|555.68|541.1|541.1|561.68|555.68|541.1|537.33|0
1572390000000|2019-10-29 23:00:00|543.26|537.26|538.34|538.34|553.49|547.49|538.34|535.03|0
1572476400000|2019-10-30 23:00:00|541.06|535.06|535.66|535.66|541.29|535.66|525.46|519.46|0
1572562800000|2019-10-31 23:00:00|537.75|531.75|537.33|537.33|545.48|539.48|533.26|527.26|0
1572822000000|2019-11-03 23:00:00|542.54|536.54|535.44|535.44|547.48|541.48|535.44|531.17|0
1572908400000|2019-11-04 23:00:00|539.76|533.76|540.71|540.71|554.69|548.69|536.95|530.95|0
1572994800000|2019-11-05 23:00:00|530.99|524.99|520|520|538.76|532.76|520|516.78|0
1573081200000|2019-11-06 23:00:00|527.68|521.68|508.58|508.58|532.55|526.55|508.58|504.12|0
1573167600000|2019-11-07 23:00:00|512.46|506.46|539.2|539.2|544.84|539.2|510.01|504.01|0
1573426800000|2019-11-10 23:00:00|539.14|533.14|521.15|521.15|543.01|537.01|519.51|513.51|108075517
1573513200000|2019-11-11 23:00:00|522.12|516.12|501.98|501.98|527.42|521.42|501.98|497.92|0
1573599600000|2019-11-12 23:00:00|503.13|497.13|486.98|486.98|505.97|499.97|486.98|483.46|0
1573686000000|2019-11-13 23:00:00|477.65|471.65|457.76|457.76|477.65|471.65|451.14|445.14|0
1573772400000|2019-11-14 23:00:00|448.39|442.39|441.51|441.51|458.7|452.7|441.51|436.26|0
1574031600000|2019-11-17 23:00:00|444.01|438.01|414.77|414.77|444.16|438.16|414.77|411.41|0
1574118000000|2019-11-18 23:00:00|415.63|409.63|433.12|433.12|445.37|439.37|414.05|408.05|0
1574204400000|2019-11-19 23:00:00|440.72|434.72|455.35|455.35|467.28|461.28|440.72|434.72|0
1574290800000|2019-11-20 23:00:00|470.87|464.87|497.68|497.68|518.79|512.79|468.99|462.99|0
1574377200000|2019-11-21 23:00:00|496.24|490.24|464.01|464.01|496.24|490.24|463.65|457.65|0
1574636400000|2019-11-24 23:00:00|469.17|463.17|451.72|451.72|481.21|475.21|451.72|446.76|0
1574722800000|2019-11-25 23:00:00|450.49|444.49|441.32|441.32|457.79|451.79|437.8|431.8|0
1574809200000|2019-11-26 23:00:00|447.76|441.76|452.04|452.04|456.94|452.04|446.38|440.38|0
1574895600000|2019-11-27 23:00:00|456.88|450.88|458.59|458.59|465.37|459.37|456.22|450.22|0
1574982000000|2019-11-28 23:00:00|460.11|454.11|450.11|450.11|460.11|454.11|450.11|444.77|0
1575241200000|2019-12-01 23:00:00|452.74|446.74|438.89|438.89|454.23|448.23|438.74|432.74|0
1575327600000|2019-12-02 23:00:00|437.38|431.38|449.22|449.22|453.48|449.22|433.08|427.08|0
1575414000000|2019-12-03 23:00:00|453.98|447.98|444.04|444.04|456.66|450.66|444.04|439.45|0
1575500400000|2019-12-04 23:00:00|449.45|443.45|440.2|440.2|451.25|445.25|440.2|435.37|0
1575586800000|2019-12-05 23:00:00|442.94|436.94|438.2|438.2|444.32|438.32|438.2|432.73|0
1575846000000|2019-12-08 23:00:00|444.94|438.94|459.28|459.28|464.01|459.28|444.6|438.6|0
1575932400000|2019-12-09 23:00:00|462.4|456.4|450.97|450.97|465.61|459.61|450.97|445.93|0
1576018800000|2019-12-10 23:00:00|454.35|448.35|448.64|448.64|461.33|455.33|448.64|443.94|0
1576105200000|2019-12-11 23:00:00|453.6|447.6|467.32|467.32|470.39|467.32|453.6|447.6|0
1576191600000|2019-12-12 23:00:00|471.46|465.46|467.29|467.29|485.93|479.93|467.29|462.52|0
1576450800000|2019-12-15 23:00:00|470.07|464.07|463.48|463.48|477.43|471.43|463.48|459.17|0
1576537200000|2019-12-16 23:00:00|465.06|459.06|451.79|451.79|466.12|460.12|451.79|446.52|0
1576623600000|2019-12-17 23:00:00|454.53|448.53|436.74|436.74|455|449|436.74|433.34|0
1576710000000|2019-12-18 23:00:00|439.9|433.9|445.67|445.67|453.28|447.28|435.71|429.71|0
1576796400000|2019-12-19 23:00:00|447.91|441.91|443.52|443.52|451.78|445.78|441.25|435.25|0
1577055600000|2019-12-22 23:00:00|441.63|435.63|433.13|433.13|445.58|439.58|433.13|428.12|0
1577142000000|2019-12-23 23:00:00|436.24|430.24|436.65|436.65|440.5|436.65|429.59|423.59|0
1577401200000|2019-12-26 23:00:00|431.85|425.85|421.67|421.67|431.85|425.85|421.67|418.18|0
1577660400000|2019-12-29 23:00:00|423.07|417.07|414.28|414.28|426.39|420.39|414.28|410.02|0
1577746800000|2019-12-30 23:00:00|416.42|410.42|450.45|450.45|459.57|453.57|414.68|408.68|0
1577919600000|2020-01-01 23:00:00|460.01|454.01|437.27|437.27|463.52|457.52|437.13|431.13|0
1578006000000|2020-01-02 23:00:00|437.45|431.45|432.39|432.39|445.56|439.56|432.26|426.26|0
1578265200000|2020-01-05 23:00:00|434.55|428.55|422.71|422.71|437.21|431.21|422.71|416.74|0
1578351600000|2020-01-06 23:00:00|425.22|419.22|412.61|412.61|428.94|422.94|412.61|408.59|0
1578438000000|2020-01-07 23:00:00|414.25|408.25|413.47|413.47|427.39|421.39|405.21|399.21|0
1578524400000|2020-01-08 23:00:00|418.24|412.24|428.21|428.21|434.51|428.51|414.43|408.43|0
1578610800000|2020-01-09 23:00:00|428.97|422.97|418.55|418.55|430.35|424.35|418.55|413.63|0
1578870000000|2020-01-12 23:00:00|421.09|415.09|452.93|452.93|458.17|452.93|415.04|409.04|0
1578956400000|2020-01-13 23:00:00|453.41|447.41|470.92|470.92|474.81|470.92|439.62|433.62|0
1579042800000|2020-01-14 23:00:00|478.68|472.68|498.48|498.48|512.32|506.32|472.23|466.23|0
1579129200000|2020-01-15 23:00:00|509.67|503.67|498.39|498.39|521.86|515.86|496.57|490.57|0
1579215600000|2020-01-16 23:00:00|502.38|496.38|504.04|504.04|515.76|509.76|495.81|489.81|0
1579474800000|2020-01-19 23:00:00|506.01|500.01|509.13|509.13|515.04|509.13|503.13|497.13|0
1579561200000|2020-01-20 23:00:00|508.86|502.86|492.34|492.34|520.46|514.46|491.15|485.15|0
1579647600000|2020-01-21 23:00:00|498.43|492.43|491.8|491.8|506.94|500.94|491.02|485.02|0
1579734000000|2020-01-22 23:00:00|493.76|487.76|494.35|494.35|508.4|502.4|487|481|0
1579820400000|2020-01-23 23:00:00|500.36|494.36|467.75|467.75|502.88|496.88|467.24|461.24|0
1580079600000|2020-01-26 23:00:00|466.26|460.26|447.92|447.92|466.26|460.26|445.3|439.3|0
1580166000000|2020-01-27 23:00:00|457.9|451.9|471.54|471.54|474.75|471.54|457.09|451.09|0
1580252400000|2020-01-28 23:00:00|476.7|470.7|463.72|463.72|480.86|474.86|463.72|460.53|0
1580338800000|2020-01-29 23:00:00|463.02|457.02|460.33|460.33|469.72|463.72|457.05|451.05|0
1580425200000|2020-01-30 23:00:00|463.69|457.69|447.2|447.2|463.69|457.69|445.44|439.44|0
1580684400000|2020-02-02 23:00:00|451.53|445.53|448.8|448.8|457.96|451.96|447.01|441.01|0
1580770800000|2020-02-03 23:00:00|455.07|449.07|461.54|461.54|471.3|465.3|454.58|448.58|0
1580857200000|2020-02-04 23:00:00|466.58|460.58|453.75|453.75|470.02|464.02|453.75|448.37|0
1580943600000|2020-02-05 23:00:00|456.28|450.28|445.48|445.48|461.11|455.11|445.48|441.56|0
1581030000000|2020-02-06 23:00:00|439.21|433.21|429.75|429.75|443.09|437.09|426.99|420.99|0
1581289200000|2020-02-09 23:00:00|432.33|426.33|418.96|418.96|433.43|427.43|418.96|415.26|0
1581375600000|2020-02-10 23:00:00|422.06|416.06|426.71|426.71|438.96|432.96|417.5|411.5|0
1581462000000|2020-02-11 23:00:00|431.48|425.48|414.52|414.52|433.56|427.56|414.52|411.38|0
1581548400000|2020-02-12 23:00:00|416.86|410.86|416.24|416.24|427.69|421.69|415.21|409.21|0
1581634800000|2020-02-13 23:00:00|430.93|424.93|441.24|441.24|452.44|446.44|430.93|424.93|0
1581980400000|2020-02-17 23:00:00|443.74|437.74|439.87|439.87|449.95|443.95|437.42|431.42|0
1582066800000|2020-02-18 23:00:00|444.45|438.45|446.42|446.42|449.77|446.42|442.66|436.66|0
1582153200000|2020-02-19 23:00:00|450.08|444.08|453.04|453.04|471.11|465.11|449.24|443.24|0
1582239600000|2020-02-20 23:00:00|456.99|450.99|445.6|445.6|457.63|451.63|445.6|441.04|0
1582498800000|2020-02-23 23:00:00|445.1|439.1|416.68|416.68|445.64|439.64|416.68|412.08|0
1582585200000|2020-02-24 23:00:00|422.53|416.53|399.9|399.9|425.81|419.81|399.9|394.63|0
1582671600000|2020-02-25 23:00:00|401.1|395.1|392.29|392.29|409.01|403.01|392.29|386.38|0
1582758000000|2020-02-26 23:00:00|389.27|383.27|376.5|376.5|390.29|384.29|359.88|353.88|0
1582844400000|2020-02-27 23:00:00|374.97|368.97|367.19|367.19|374.97|368.97|350.96|344.96|0
1583103600000|2020-03-01 23:00:00|373.59|367.59|371.71|371.71|375.13|371.71|359.8|353.8|0
1583190000000|2020-03-02 23:00:00|374.18|368.18|352.35|352.35|374.42|368.42|351.55|345.55|0
1583276400000|2020-03-03 23:00:00|360.48|354.48|365.79|365.79|373.2|367.2|357.01|351.01|0
1583362800000|2020-03-04 23:00:00|367.47|361.47|349.24|349.24|367.47|361.47|349.24|343.91|0
1583449200000|2020-03-05 23:00:00|351.21|345.21|329.72|329.72|351.29|345.29|326.75|320.75|0
1583708400000|2020-03-08 23:00:00|322.21|316.21|287.71|287.71|322.21|316.21|287.71|283.44|0
1583794800000|2020-03-09 23:00:00|291.48|285.48|300.94|300.94|310.95|304.95|290.49|284.49|0
1583881200000|2020-03-10 23:00:00|300.2|294.2|280.88|280.88|304.59|298.59|279.42|273.42|0
1583967600000|2020-03-11 23:00:00|283.38|278.38|238.32|233.32|285.18|278.38|238.32|230.32|0
1584054000000|2020-03-12 23:00:00|240.94|229.94|251.02|246.02|255.05|246.02|233.54|222.54|0
1584313200000|2020-03-15 23:00:00|251.72|245.72|226.73|226.73|251.72|245.72|217.6|211.6|0
1584399600000|2020-03-16 23:00:00|230.68|224.68|238.08|238.08|246.96|240.96|216.32|210.32|0
1584486000000|2020-03-17 23:00:00|228.18|222.18|220.56|220.56|236.08|230.08|208.24|202.24|0
1584572400000|2020-03-18 23:00:00|223.02|217.02|235.37|235.37|246.78|240.78|218.4|212.4|0
1584658800000|2020-03-19 23:00:00|243.97|237.97|242.42|242.42|265.76|259.76|242.42|237.97|0
1584918000000|2020-03-22 23:00:00|243.92|237.92|242.49|242.49|255.85|249.85|236.74|230.74|0
1585004400000|2020-03-23 23:00:00|247.13|241.13|259.52|259.52|266.75|260.75|247.12|241.12|0
1585090800000|2020-03-24 23:00:00|267.23|261.23|278.18|278.18|289.42|283.42|261.06|255.06|0
1585177200000|2020-03-25 23:00:00|291.11|285.11|310.76|310.76|333.16|327.16|289.29|283.29|0
1585263600000|2020-03-26 23:00:00|316.03|310.03|312.1|312.1|329.35|323.35|297.58|291.58|0
1585519200000|2020-03-29 22:00:00|308.64|302.64|294.32|294.32|310.79|304.79|294.12|288.12|0
1585605600000|2020-03-30 22:00:00|292.93|286.93|291.69|291.69|309.3|303.3|288.82|282.82|0
1585692000000|2020-03-31 22:00:00|293.33|287.33|269.54|269.54|293.33|287.33|269.54|265.11|0
1585778400000|2020-04-01 22:00:00|273.01|267.01|273.88|273.88|290.63|284.63|272.78|266.78|0
1585864800000|2020-04-02 22:00:00|278.53|272.53|265.47|265.47|282.08|276.08|265.47|260.36|0
1586124000000|2020-04-05 22:00:00|280.65|274.65|279.26|279.26|287.52|281.52|277.55|271.55|0
1586210400000|2020-04-06 22:00:00|294.75|288.75|281.88|281.88|298.15|292.15|281.88|277.72|0
1586296800000|2020-04-07 22:00:00|286.75|280.75|291.93|291.93|298.05|292.05|282.8|276.8|0
1586383200000|2020-04-08 22:00:00|300.78|294.78|293.16|293.16|303.77|297.77|291.93|285.93|0
1586728800000|2020-04-12 22:00:00|291.53|285.53|292.08|292.08|295.53|292.08|285.15|279.15|0
1586815200000|2020-04-13 22:00:00|298.65|292.65|299.73|299.73|305.52|299.73|296.21|290.21|0
1586901600000|2020-04-14 22:00:00|300.42|294.42|293.89|293.89|301.08|295.08|292.88|286.88|0
1586988000000|2020-04-15 22:00:00|295.79|289.79|286.21|286.21|296.87|290.87|284.32|278.32|0
1587074400000|2020-04-16 22:00:00|294.43|288.43|294.78|294.78|303.55|297.55|294.33|288.33|0
1587333600000|2020-04-19 22:00:00|293.8|287.8|297.58|297.58|309.12|303.12|292.91|286.91|0
1587420000000|2020-04-20 22:00:00|296.14|290.14|293.52|293.52|300.62|294.62|289.44|283.44|0
1587506400000|2020-04-21 22:00:00|300.69|294.69|295.39|289.39|302.54|296.54|293.67|287.67|0
1587592800000|2020-04-22 22:00:00|298.02|292.02|299.43|293.43|302.42|296.42|295.71|289.71|0
1587679200000|2020-04-23 22:00:00|299.07|293.07|305.2|305.2|308.47|305.2|295.52|289.52|0
1587938400000|2020-04-26 22:00:00|313.46|307.46|321.83|321.83|330.21|324.21|313.46|307.46|0
1588024800000|2020-04-27 22:00:00|330.41|324.41|314.05|314.05|332.8|326.8|313.71|307.71|0
1588111200000|2020-04-28 22:00:00|320.07|314.07|318.73|318.73|325.29|319.29|318.12|312.12|0
1588197600000|2020-04-29 22:00:00|316.3|310.3|306.44|306.44|320.39|314.39|306.44|302.19|0
1588284000000|2020-04-30 22:00:00|303.02|297.02|292.85|292.85|303.15|297.15|289.2|283.2|0
1588543200000|2020-05-03 22:00:00|293.85|287.85|300.43|300.43|304.17|300.43|291.66|285.66|0
1588629600000|2020-05-04 22:00:00|307.59|301.59|300.12|300.12|311.4|305.4|300.12|296.58|0
1588716000000|2020-05-05 22:00:00|304.37|298.37|299.89|299.89|307.65|301.65|299.89|296.48|0
1588802400000|2020-05-06 22:00:00|303.43|297.43|300.3|300.3|307.99|301.99|299.3|293.3|0
1588888800000|2020-05-07 22:00:00|302.4|296.4|296.94|296.94|303.56|297.56|296.94|292.83|0
1589148000000|2020-05-10 22:00:00|296.59|290.59|292.13|292.13|297.29|292.13|290.95|284.95|108075517
1589234400000|2020-05-11 22:00:00|296.67|290.67|288.98|288.98|302.98|296.98|288.98|285.65|0
1589320800000|2020-05-12 22:00:00|290.83|284.83|271.84|271.84|290.83|284.83|270.13|264.13|0
1589407200000|2020-05-13 22:00:00|269.03|263.03|279|279|282.2|279|263.32|257.32|0
1589493600000|2020-05-14 22:00:00|284.34|278.34|313.08|313.08|317.83|313.08|283.68|277.68|0
1589839200000|2020-05-18 22:00:00|351.25|345.25|341.3|341.3|351.68|345.68|336.74|330.74|0
1589925600000|2020-05-19 22:00:00|346.11|340.11|336.94|336.94|346.99|340.99|336.66|330.66|0
1590012000000|2020-05-20 22:00:00|352.31|346.31|367.62|367.62|374.38|368.38|346.35|340.35|0
1590098400000|2020-05-21 22:00:00|365.14|359.14|383.94|383.94|390.69|384.69|359.7|353.7|0
1590357600000|2020-05-24 22:00:00|391.95|385.95|396.83|396.83|403.2|397.2|391.86|385.86|0
1590444000000|2020-05-25 22:00:00|401.13|395.13|393.19|393.19|406.45|400.45|391.4|385.4|0
1590530400000|2020-05-26 22:00:00|400.42|394.42|384.72|384.72|400.42|394.42|370.19|364.19|0
1590616800000|2020-05-27 22:00:00|386.83|380.83|391.57|391.57|408.48|402.48|386.23|380.23|0
1590703200000|2020-05-28 22:00:00|393.27|387.27|363.92|363.92|393.27|387.27|360.78|354.78|0
1590962400000|2020-05-31 22:00:00|363.02|357.02|368.99|368.99|375.47|369.47|361.67|355.67|0
1591048800000|2020-06-01 22:00:00|376.52|370.52|368.9|368.9|376.85|370.85|366.91|360.91|0
1591135200000|2020-06-02 22:00:00|373.64|367.64|373.24|373.24|379.7|373.7|372.71|366.71|0
1591221600000|2020-06-03 22:00:00|377.03|371.03|374.58|374.58|381.94|375.94|372.3|366.3|0
1591308000000|2020-06-04 22:00:00|379.84|373.84|374.36|374.36|380.58|374.58|374.36|369.45|0
1591567200000|2020-06-07 22:00:00|382.52|376.52|412.21|412.21|415.64|412.21|381.79|375.79|108075517
1591653600000|2020-06-08 22:00:00|405.86|399.86|401.51|401.51|416.11|410.11|401.51|395.59|0
1591740000000|2020-06-09 22:00:00|409.85|403.85|396.17|396.17|413.28|407.28|396.17|390.95|0
1591826400000|2020-06-10 22:00:00|387.38|381.38|355.92|355.92|387.38|381.38|355.92|351.5|0
1591912800000|2020-06-11 22:00:00|372.62|366.62|363.66|363.66|375.94|369.94|359.67|353.67|0
1592172000000|2020-06-14 22:00:00|354.68|348.68|366.85|366.85|370.52|366.85|352.79|346.79|0
1592258400000|2020-06-15 22:00:00|378.17|372.17|370.93|370.93|378.3|372.3|367.93|361.93|0
1592344800000|2020-06-16 22:00:00|371.88|365.88|363.54|363.54|371.98|365.98|363.54|357.9|0
1592431200000|2020-06-17 22:00:00|364.24|358.24|366.5|366.5|372.92|366.92|362.98|356.98|0
1592517600000|2020-06-18 22:00:00|372.28|366.28|364.72|364.72|374.8|368.8|363.72|357.72|0
1592776800000|2020-06-21 22:00:00|365.45|359.45|363.65|363.65|369.3|363.65|363.04|357.04|0
1592863200000|2020-06-22 22:00:00|367.41|361.41|365.43|365.43|383|377|365.43|361.28|0
1592949600000|2020-06-23 22:00:00|367.38|361.38|354.46|354.46|371.31|365.31|351.82|345.82|0
1593036000000|2020-06-24 22:00:00|355.09|349.09|353.43|353.43|357.87|353.43|350.74|344.74|0
1593122400000|2020-06-25 22:00:00|353.71|347.71|339.28|339.28|354.25|348.25|339.28|334.74|0
1593381600000|2020-06-28 22:00:00|338.25|332.25|345.13|345.13|351.71|345.71|333.8|327.8|0
1593468000000|2020-06-29 22:00:00|343.38|337.38|339.68|339.68|345.16|339.68|339.55|333.55|0
1593640800000|2020-07-01 22:00:00|352.65|346.65|343.35|343.35|353.04|347.04|343.35|339.92|0
1593727200000|2020-07-02 22:00:00|345.59|339.59|342.25|342.25|347.34|342.25|342.25|337.69|0
1593986400000|2020-07-05 22:00:00|346.64|340.64|351.65|351.65|357.48|351.65|345.22|339.22|0
1594072800000|2020-07-06 22:00:00|353.17|347.17|347.2|347.2|354.8|348.8|347.2|343.59|0
1594159200000|2020-07-07 22:00:00|350.38|344.38|344.96|344.96|353.4|347.4|344.96|339.05|0
1594245600000|2020-07-08 22:00:00|348.68|342.68|339.93|339.93|349.19|343.19|336.83|330.83|0
1594332000000|2020-07-09 22:00:00|342.59|336.59|350.54|350.54|353.83|350.54|341.73|335.73|0
1594591200000|2020-07-12 22:00:00|353.96|347.96|349.33|349.33|369.95|363.95|349.33|345.74|0
1594677600000|2020-07-13 22:00:00|353.62|347.62|353.8|353.8|358.93|353.8|345.91|339.91|0
1594764000000|2020-07-14 22:00:00|361.6|355.6|367.56|367.56|372.11|367.56|361.15|355.15|0
1594850400000|2020-07-15 22:00:00|366.41|360.41|363.52|363.52|371.74|365.74|360.68|354.68|0
1594936800000|2020-07-16 22:00:00|370.07|364.07|361.58|361.58|373.94|367.94|361.58|358.21|0
1595196000000|2020-07-19 22:00:00|365.89|359.89|359.82|359.82|367.79|361.79|359.82|354.89|0
1595282400000|2020-07-20 22:00:00|365.8|359.8|359.38|359.38|367.44|361.44|359.38|354.84|0
1595368800000|2020-07-21 22:00:00|362.14|356.14|354.6|354.6|363.38|357.38|354.6|349.97|0
1595455200000|2020-07-22 22:00:00|355.89|349.89|348.02|348.02|357.7|351.7|347.46|341.46|0
1595541600000|2020-07-23 22:00:00|347.24|341.24|342.07|342.07|347.41|342.07|341.24|335.24|0
1595800800000|2020-07-26 22:00:00|353.83|347.83|352.7|352.7|355.72|352.7|349.33|343.33|0
1595887200000|2020-07-27 22:00:00|358.25|352.25|371.94|371.94|379.71|373.71|357.04|351.04|0
1595973600000|2020-07-28 22:00:00|366.21|360.21|354.52|354.52|367.03|361.03|354.52|350.69|0
1596060000000|2020-07-29 22:00:00|356.52|350.52|355.31|355.31|361.04|355.31|352.4|346.4|0
1596146400000|2020-07-30 22:00:00|359.11|353.11|349.18|349.18|364.49|358.49|349.18|343.23|0
1596492000000|2020-08-03 22:00:00|362.17|356.17|369.44|369.44|373.2|369.44|357.8|351.8|0
1596578400000|2020-08-04 22:00:00|372.51|366.51|366.25|366.25|373.13|367.13|363.94|357.94|0
1596664800000|2020-08-05 22:00:00|362.69|356.69|347.07|347.07|362.93|356.93|347.07|343.67|0
1596751200000|2020-08-06 22:00:00|343.49|337.49|332.09|332.09|343.49|337.49|332.09|326.54|0
1597010400000|2020-08-09 22:00:00|346.46|340.46|345.68|345.68|350.16|345.68|341.59|335.59|0
1597096800000|2020-08-10 22:00:00|344.49|338.49|331.35|331.35|344.66|338.66|331.35|327.39|0
1597183200000|2020-08-11 22:00:00|338.84|332.84|335|335|338.86|335|333.94|327.94|0
1597269600000|2020-08-12 22:00:00|336.74|330.74|339.59|339.59|344.94|339.59|336.16|330.16|0
1597356000000|2020-08-13 22:00:00|342.24|336.24|338.45|338.45|343.12|338.45|337.25|331.25|0
1597615200000|2020-08-16 22:00:00|341.3|335.3|337.88|337.88|343.08|337.88|337.88|332.4|0
1597701600000|2020-08-17 22:00:00|341.74|335.74|335.03|335.03|342.14|336.14|335.03|329.84|0
1597788000000|2020-08-18 22:00:00|338.32|332.32|332.87|332.87|341.5|335.5|332.87|329.39|0
1597874400000|2020-08-19 22:00:00|332.28|326.28|331.61|331.61|334.8|331.61|330.63|324.63|0
1597960800000|2020-08-20 22:00:00|332.78|326.78|326.1|326.1|333.49|327.49|326.1|322.41|0
1598220000000|2020-08-23 22:00:00|329.54|323.54|327.91|327.91|331.2|327.91|325.64|319.64|0
1598306400000|2020-08-24 22:00:00|330.4|324.4|329.55|329.55|333.13|329.55|327.57|321.57|0
1598392800000|2020-08-25 22:00:00|332.81|326.81|327.43|327.43|333.19|327.43|327.43|322.97|0
1598479200000|2020-08-26 22:00:00|330.99|324.99|328.05|328.05|333.97|328.05|328.05|322.61|0
1598565600000|2020-08-27 22:00:00|332.42|326.42|335.29|335.29|340.39|335.29|331.52|325.52|0
1598824800000|2020-08-30 22:00:00|338.27|332.27|334.71|334.71|339.98|334.71|332.55|326.55|0
1598911200000|2020-08-31 22:00:00|336.06|330.06|328.91|328.91|336.66|330.66|328.91|324.69|0
1598997600000|2020-09-01 22:00:00|332.4|326.4|328.31|328.31|333.65|328.31|327.87|321.87|0
1599084000000|2020-09-02 22:00:00|331.37|325.37|324.64|324.64|335.91|329.91|322.63|316.63|0
1599170400000|2020-09-03 22:00:00|328.34|322.34|318.12|318.12|328.79|322.79|307.17|301.17|0
1599516000000|2020-09-07 22:00:00|306.53|300.53|299.72|299.72|309.38|303.38|299.6|293.6|0
1599602400000|2020-09-08 22:00:00|304.62|298.62|306.09|306.09|310.47|306.09|303.92|297.92|0
1599688800000|2020-09-09 22:00:00|310.81|304.81|304.81|304.81|316.54|310.54|304.81|301.76|0
1599775200000|2020-09-10 22:00:00|308.48|302.48|300.06|300.06|308.72|302.72|298.58|292.58|0
1600034400000|2020-09-13 22:00:00|303.4|297.4|304.75|304.75|309.78|304.75|302.21|296.21|0
1600120800000|2020-09-14 22:00:00|311.48|305.48|306.88|306.88|313.79|307.79|306.88|303.16|0
1600207200000|2020-09-15 22:00:00|311.57|305.57|308.93|308.93|318.26|312.26|308.93|304.93|0
1600293600000|2020-09-16 22:00:00|309.18|303.18|304.32|304.32|310.15|304.32|304.32|299.09|0
1600380000000|2020-09-17 22:00:00|307.09|301.09|301.76|301.76|307.63|301.76|301.02|295.02|0
1600639200000|2020-09-20 22:00:00|298.91|292.91|292.24|292.24|298.91|292.91|290.94|284.94|108075517
1600725600000|2020-09-21 22:00:00|295.91|289.91|300.16|300.16|305.22|300.16|293.14|287.14|0
1600812000000|2020-09-22 22:00:00|296.82|290.82|278.69|278.69|297.15|291.15|278.69|274.31|0
1600898400000|2020-09-23 22:00:00|278.78|272.78|275.16|275.16|283.19|277.19|272.31|266.31|216151034
1600984800000|2020-09-24 22:00:00|276.43|270.43|277.55|277.55|281.29|277.55|275.19|269.19|0
1601244000000|2020-09-27 22:00:00|282.7|276.7|277.43|277.43|283.45|277.45|277.43|273.92|0
1601330400000|2020-09-28 22:00:00|279.48|273.48|278.18|278.18|285.8|279.8|278.18|272.23|0
1601416800000|2020-09-29 22:00:00|282.6|276.6|277.59|277.59|286.18|280.18|277.59|273.5|0
1601503200000|2020-09-30 22:00:00|281.94|275.94|276.98|276.98|282.65|276.98|276.98|272.4|0
1601589600000|2020-10-01 22:00:00|275.37|269.37|273.82|273.82|278.51|273.82|273.82|268.58|0
1601848800000|2020-10-04 22:00:00|282.41|276.41|287.95|287.95|291.38|287.95|281.73|275.73|0
1601935200000|2020-10-05 22:00:00|291.95|285.95|279.67|279.67|291.95|285.95|279.67|275.98|0
1602021600000|2020-10-06 22:00:00|286.52|280.52|292.66|292.66|296.85|292.66|286.4|280.4|0
1602108000000|2020-10-07 22:00:00|302.37|296.37|314.32|314.32|319.08|314.32|301.17|295.17|0
1602194400000|2020-10-08 22:00:00|320.56|314.56|316.62|316.62|327.38|321.38|316.62|311.09|0
1602540000000|2020-10-12 22:00:00|325.23|319.23|321.08|321.08|327.7|321.7|321.08|316.16|0
1602626400000|2020-10-13 22:00:00|327.78|321.78|313.88|313.88|328.23|322.23|313.88|309.96|0
1602712800000|2020-10-14 22:00:00|304.48|298.48|299.99|299.99|306.38|300.38|299.65|293.65|0
1602799200000|2020-10-15 22:00:00|303.65|297.65|297.44|297.44|304.33|298.33|297.44|293.97|0
1603058400000|2020-10-18 22:00:00|301.41|295.41|311.14|311.14|315.89|311.14|299.67|293.67|0
1603144800000|2020-10-19 22:00:00|311.29|305.29|305.86|305.86|311.93|305.93|305.21|299.21|0
1603231200000|2020-10-20 22:00:00|312.56|306.56|309.78|309.78|319.05|313.05|309.78|304.22|0
1603317600000|2020-10-21 22:00:00|312.75|306.75|314.41|314.41|319.53|314.41|310.68|304.68|0
1603404000000|2020-10-22 22:00:00|316.85|310.85|307.11|307.11|316.93|310.93|307.11|303.24|0
1603666800000|2020-10-25 23:00:00|307.42|301.42|293.55|293.55|308.38|302.38|293.55|287.89|0
1603753200000|2020-10-26 23:00:00|296.61|290.61|292.47|292.47|303.26|297.26|292.47|288.93|0
1603839600000|2020-10-27 23:00:00|289.04|283.04|285.95|285.95|295.78|289.78|284.95|278.95|0
1603926000000|2020-10-28 23:00:00|288.07|282.07|290.97|290.97|295.09|290.97|284.44|278.44|0
1604012400000|2020-10-29 23:00:00|291.43|285.43|285.1|285.1|291.44|285.44|280.91|274.91|0
1604271600000|2020-11-01 23:00:00|292.75|286.75|309.69|309.69|317.51|311.51|292.73|286.73|0
1604358000000|2020-11-02 23:00:00|314.99|308.99|318.22|318.22|322.66|318.22|308.72|302.72|0
1604444400000|2020-11-03 23:00:00|309.6|303.6|309.6|309.6|317.93|311.93|306.38|300.38|0
1604530800000|2020-11-04 23:00:00|333.75|327.75|351.67|351.67|357.13|351.67|327.91|321.91|0
1604617200000|2020-11-05 23:00:00|374.46|368.46|390.87|390.87|427.54|421.54|370.01|364.01|0
1604876400000|2020-11-08 23:00:00|449.68|443.68|396.71|396.71|449.81|443.81|395.03|389.03|0
1604962800000|2020-11-09 23:00:00|374.37|368.37|378.34|378.34|386.68|380.68|368.95|362.95|0
1605049200000|2020-11-10 23:00:00|364.21|358.21|377.51|377.51|387.91|381.91|364.21|358.21|0
1605135600000|2020-11-11 23:00:00|370.88|364.88|368.3|368.3|385.03|379.03|368.3|362.67|0
1605222000000|2020-11-12 23:00:00|375.87|369.87|375.24|375.24|381.37|375.37|372.13|366.13|0
1605481200000|2020-11-15 23:00:00|383.07|377.07|376.06|376.06|384.32|378.32|372.17|366.17|0
1605567600000|2020-11-16 23:00:00|376.29|370.29|380.79|380.79|387.33|381.33|376.12|370.12|0
1605654000000|2020-11-17 23:00:00|390.05|384.05|376.08|376.08|391.31|385.31|376.08|372.59|0
1605740400000|2020-11-18 23:00:00|378.05|372.05|376.63|376.63|382.07|376.63|376.63|370.67|0
1605826800000|2020-11-19 23:00:00|379.09|373.09|377.7|377.7|385.93|379.93|375.71|369.71|0
1606086000000|2020-11-22 23:00:00|381.94|375.94|382.39|382.39|390.25|384.25|379.06|373.06|0
1606172400000|2020-11-23 23:00:00|410.9|404.9|413.09|413.09|421.46|415.46|404.72|398.72|0
1606258800000|2020-11-24 23:00:00|408.97|402.97|411.28|411.28|415.96|411.28|404.09|398.09|0
1606345200000|2020-11-25 23:00:00|416.7|410.7|412.67|412.67|420.8|414.8|412.67|408.43|0
1606431600000|2020-11-26 23:00:00|418.56|412.56|440.78|440.78|448.5|442.5|415.91|409.91|0
1606690800000|2020-11-29 23:00:00|454.57|448.57|462.09|462.09|470.72|464.72|433.64|427.64|0
1606777200000|2020-11-30 23:00:00|467.13|461.13|433.38|433.38|474.55|468.55|433.38|429.08|0
1606863600000|2020-12-01 23:00:00|444.07|438.07|452.43|452.43|461.24|455.24|441.5|435.5|0
1606950000000|2020-12-02 23:00:00|450.11|444.11|457.86|457.86|467.65|461.65|446.3|440.3|0
1607036400000|2020-12-03 23:00:00|467.31|461.31|455.6|455.6|474.9|468.9|454.32|448.32|0
1607295600000|2020-12-06 23:00:00|455.81|449.81|446.04|446.04|456.32|450.32|441.91|435.91|0
1607382000000|2020-12-07 23:00:00|443.1|437.1|447.68|447.68|453.65|447.68|443.1|437.1|0
1607468400000|2020-12-08 23:00:00|451.61|445.61|430.62|430.62|455.41|449.41|425.3|419.3|0
1607554800000|2020-12-09 23:00:00|428.22|422.22|433.73|433.73|437.88|433.73|427.07|421.07|0
1607641200000|2020-12-10 23:00:00|432.61|426.61|424.1|424.1|434.6|428.6|423.17|417.17|0
1607900400000|2020-12-13 23:00:00|434.34|428.34|419.19|419.19|435.9|429.9|419.19|415.33|0
1607986800000|2020-12-14 23:00:00|423.31|417.31|433.78|433.78|436.78|433.78|416.83|410.83|0
1608073200000|2020-12-15 23:00:00|440.31|434.31|436.64|436.64|449.37|443.37|430.6|424.6|0
1608159600000|2020-12-16 23:00:00|435.42|429.42|431.61|431.61|439.22|433.22|431.47|425.47|0
1608246000000|2020-12-17 23:00:00|434.39|428.39|429.62|429.62|439.36|433.36|429.46|423.46|0
1608505200000|2020-12-20 23:00:00|424.07|418.07|421.99|421.99|430.16|424.16|421.72|415.72|0
1608591600000|2020-12-21 23:00:00|426.44|420.44|424.73|424.73|432.59|426.59|422.11|416.11|0
1608678000000|2020-12-22 23:00:00|427.32|421.32|430.06|430.06|442.24|436.24|420.09|414.09|0
1608764400000|2020-12-23 23:00:00|431.66|425.66|418.23|418.23|431.66|425.66|418.23|414.4|0
1609196400000|2020-12-28 23:00:00|417.2|411.2|399.33|399.33|417.2|411.2|396.27|390.27|0
1609282800000|2020-12-29 23:00:00|401.96|395.96|409.63|409.63|416.03|410.03|401.9|395.9|0
1609369200000|2020-12-30 23:00:00|408.97|402.97|400.24|400.24|409.24|403.24|400.24|396.1|0
1609714800000|2021-01-03 23:00:00|410.05|404.05|420.05|420.05|426.97|420.97|406.79|400.79|0
1609801200000|2021-01-04 23:00:00|427.38|421.38|429.41|429.41|435.74|429.74|419.67|413.67|0
1609887600000|2021-01-05 23:00:00|438.96|432.96|464.69|464.69|491.47|485.47|438.96|432.96|0
1609974000000|2021-01-06 23:00:00|482.46|476.46|474.01|474.01|493.37|487.37|474.01|468.42|0
1610060400000|2021-01-07 23:00:00|476.79|470.79|478.31|478.31|488.39|482.39|466.92|460.92|0
1610319600000|2021-01-10 23:00:00|476.86|470.86|499.88|499.88|513.06|507.06|476.6|470.6|0
1610406000000|2021-01-11 23:00:00|501.27|495.27|506.62|506.62|516.72|510.72|499.56|493.56|0
1610492400000|2021-01-12 23:00:00|509.91|503.91|530.79|530.79|543.5|537.5|508.75|502.75|0
1610578800000|2021-01-13 23:00:00|554.48|548.48|579.55|579.55|584.46|579.55|552.62|546.62|0
1610665200000|2021-01-14 23:00:00|601.26|595.26|577.63|577.63|611.53|605.53|570.64|564.64|0
1610924400000|2021-01-17 23:00:00|583.52|577.52|583.45|583.45|587.63|583.45|578.45|572.45|0
1611010800000|2021-01-18 23:00:00|583.11|577.11|588.28|588.28|591.84|588.28|561.46|555.46|0
1611097200000|2021-01-19 23:00:00|594.56|588.56|580.8|580.8|597.01|591.01|574.6|568.6|0
1611183600000|2021-01-20 23:00:00|583.12|577.12|572.58|572.58|583.12|577.12|564.57|558.57|0
1611270000000|2021-01-21 23:00:00|564.64|558.64|570.83|570.83|576.16|570.83|562.02|556.02|0
1611529200000|2021-01-24 23:00:00|571.86|565.86|548.54|548.54|575.2|569.2|542.21|536.21|0
1611615600000|2021-01-25 23:00:00|561.64|555.64|578.48|578.48|587.19|581.19|561.18|555.18|0
1611702000000|2021-01-26 23:00:00|567.73|561.73|584.45|584.45|608.1|602.1|561.68|555.68|0
1611788400000|2021-01-27 23:00:00|588.75|582.75|594|594|617.61|611.61|584.21|578.21|0
1611874800000|2021-01-28 23:00:00|594.65|588.65|582.67|582.67|614.25|608.25|578.88|572.88|0
1612134000000|2021-01-31 23:00:00|592.95|586.95|592.75|592.75|600.65|594.65|578.59|572.59|0
1612220400000|2021-02-01 23:00:00|603.08|597.08|646.66|646.66|654.44|648.44|602.9|596.9|0
1612306800000|2021-02-02 23:00:00|717.23|711.23|732.52|732.52|755.83|749.83|712.36|706.36|0
1612393200000|2021-02-03 23:00:00|746|740|730.16|730.16|752.48|746.48|709.43|703.43|0
1612479600000|2021-02-04 23:00:00|732.3|726.3|724.64|724.64|741.9|735.9|719.13|713.13|0
1612738800000|2021-02-07 23:00:00|739.38|733.38|782.81|782.81|786.27|782.81|737.28|731.28|0
1612825200000|2021-02-08 23:00:00|826.97|820.97|886.33|886.33|908.77|902.77|821.77|815.77|0
1612911600000|2021-02-09 23:00:00|1050.71|1044.71|1037.9|1037.9|1058.1|1052.1|917.6|911.6|0
1612998000000|2021-02-10 23:00:00|939.46|933.46|779.99|779.99|964.08|958.08|773.85|767.85|0
1613084400000|2021-02-11 23:00:00|744.16|738.16|757.5|757.5|816.05|810.05|715.3|709.3|0
1613430000000|2021-02-15 23:00:00|787.05|781.05|832.38|832.38|842.72|836.72|782.2|776.2|0
1613516400000|2021-02-16 23:00:00|794.56|788.56|786.51|786.51|821.13|815.13|778.09|772.09|0
1613602800000|2021-02-17 23:00:00|813.94|807.94|734.03|734.03|820.17|814.17|734.03|729.73|0
1613689200000|2021-02-18 23:00:00|753.35|747.35|764.21|764.21|773.46|767.46|735.37|729.37|0
1613948400000|2021-02-21 23:00:00|746.96|740.96|732.68|732.68|763.42|757.42|732.68|728.98|0
1614034800000|2021-02-22 23:00:00|694.1|688.1|700.27|700.27|704.69|700.27|640.37|634.37|108075517
1614121200000|2021-02-23 23:00:00|714.52|708.52|738.53|738.53|744.04|738.53|702.42|696.42|324226551
1614207600000|2021-02-24 23:00:00|735.55|729.55|685.31|685.31|742.44|736.44|681.7|675.7|108075517
1614294000000|2021-02-25 23:00:00|696.19|690.19|675.79|675.79|709.2|703.2|674.12|668.12|3566492061
1614553200000|2021-02-28 23:00:00|699.6|693.6|701.07|701.07|717.4|711.4|694.19|688.19|0
1614639600000|2021-03-01 23:00:00|712.15|706.15|699.28|699.28|753.53|747.53|699.28|694.34|0
1614726000000|2021-03-02 23:00:00|715.02|709.02|677.13|677.13|716.12|710.12|674.98|668.98|0
1614812400000|2021-03-03 23:00:00|679.29|673.29|638.13|638.13|684.5|678.5|621.89|615.89|0
1614898800000|2021-03-04 23:00:00|644.65|638.65|621.72|621.72|646.12|640.12|570.45|564.45|0
1615158000000|2021-03-07 23:00:00|617.08|611.08|624.67|624.67|649.16|643.16|611.43|605.43|324226551
1615244400000|2021-03-08 23:00:00|645.55|639.55|648.88|648.88|652.18|648.88|645.28|639.28|0
1615330800000|2021-03-09 23:00:00|696.28|690.28|653.97|653.97|698.04|692.04|645.52|639.52|108075517
1615417200000|2021-03-10 23:00:00|675.95|669.95|708.94|708.94|712.51|708.94|669.01|663.01|0
1615503600000|2021-03-11 23:00:00|685.79|679.79|712.37|712.37|724.4|718.4|684.27|678.27|0
1615762800000|2021-03-14 23:00:00|719.71|713.71|751.81|751.81|762.3|756.3|716.4|710.4|0
1615849200000|2021-03-15 23:00:00|753.05|747.05|711.14|711.14|753.05|747.05|703.58|697.58|0
1615935600000|2021-03-16 23:00:00|698.92|692.92|722.01|722.01|730.82|724.82|698.34|692.34|0
1616022000000|2021-03-17 23:00:00|722.57|716.57|685.87|685.87|737.21|731.21|685.87|680.75|108075517
1616108400000|2021-03-18 23:00:00|699.25|693.25|694.55|694.55|706.81|700.81|683.39|677.39|216151034
1616367600000|2021-03-21 23:00:00|700.15|694.15|672.5|672.5|700.27|694.27|672.5|667.81|0
1616454000000|2021-03-22 23:00:00|671.79|665.79|654.22|654.22|678.15|672.15|652.9|646.9|0
1616540400000|2021-03-23 23:00:00|662.25|656.25|638.68|638.68|670.26|664.26|638.68|634.68|0
1616626800000|2021-03-24 23:00:00|634.78|628.78|655.37|655.37|659.02|655.37|630.98|624.98|0
1616713200000|2021-03-25 23:00:00|657.19|651.19|643.05|643.05|659.37|653.37|631.73|625.73|0
1616972400000|2021-03-28 23:00:00|646.65|640.65|632.28|632.28|660.36|654.36|632.28|627.76|0
1617055200000|2021-03-29 22:00:00|632.14|626.14|640.91|640.91|645.06|640.91|624.69|618.69|0
1617141600000|2021-03-30 22:00:00|658.44|652.44|651.97|651.97|670.69|664.69|651.97|648.63|0
1617228000000|2021-03-31 22:00:00|666.26|660.26|651.86|651.86|673.13|667.13|651.86|646.68|0
1617573600000|2021-04-04 22:00:00|661.12|655.12|652.12|652.12|661.12|655.12|648.18|642.18|0
1617660000000|2021-04-05 22:00:00|653.08|647.08|638.13|638.13|653.79|647.79|638.13|632.76|0
1617746400000|2021-04-06 22:00:00|636.66|630.66|615.53|615.53|637.03|631.03|615.53|610.92|0
1617832800000|2021-04-07 22:00:00|618.23|612.23|615.73|615.73|625.55|619.55|607.53|601.53|0
1617919200000|2021-04-08 22:00:00|615.17|609.17|617.12|617.12|630.99|624.99|610.32|604.32|0
1618178400000|2021-04-11 22:00:00|598.04|592.04|580.14|580.14|598.04|592.04|580.14|575.04|0
1618264800000|2021-04-12 22:00:00|574.32|568.32|591.52|591.52|597.59|591.59|573.63|567.63|0
1618351200000|2021-04-13 22:00:00|587.64|581.64|575.47|575.47|591.54|585.54|575.47|571.81|0
1618437600000|2021-04-14 22:00:00|581.03|575.03|567.47|567.47|590.01|584.01|567.47|561.74|0
1618524000000|2021-04-15 22:00:00|564.07|558.07|573.86|573.86|577.67|573.86|559.34|553.34|0
1618783200000|2021-04-18 22:00:00|577.5|571.5|575.47|575.47|595.93|589.93|568.92|562.92|0
1618869600000|2021-04-19 22:00:00|583.89|577.89|544.43|544.43|584.01|578.01|543.76|537.76|0
1618956000000|2021-04-20 22:00:00|540.55|534.55|564.71|564.71|568.23|564.71|540.55|534.55|0
1619042400000|2021-04-21 22:00:00|572.09|566.09|558.23|558.23|574.84|568.84|556.8|550.8|0
1619128800000|2021-04-22 22:00:00|558.61|552.61|571.25|571.25|577.33|571.33|558.59|552.59|108075517
1619388000000|2021-04-25 22:00:00|578.38|572.38|581.19|581.19|585.4|581.19|571.59|565.59|0
1619474400000|2021-04-26 22:00:00|587.74|581.74|578.71|578.71|593.46|587.46|578.01|572.01|0
1619560800000|2021-04-27 22:00:00|578.89|572.89|602.39|602.39|608.44|602.44|577.32|571.32|0
1619647200000|2021-04-28 22:00:00|599.74|593.74|592.61|592.61|603.06|597.06|580.42|574.42|0
1619733600000|2021-04-29 22:00:00|594.41|588.41|587.51|587.51|601.73|595.73|585.84|579.84|216151034
1619992800000|2021-05-02 22:00:00|588.62|582.62|567.07|567.07|590.17|584.17|567.07|563.61|0
1620079200000|2021-05-03 22:00:00|563.44|557.44|557.94|557.94|565.08|559.08|549.88|543.88|0
1620165600000|2021-05-04 22:00:00|563.35|557.35|556.17|556.17|565.91|559.91|555.11|549.11|0
1620252000000|2021-05-05 22:00:00|552.85|546.85|531.85|531.85|553.91|547.91|525.63|519.63|0
1620338400000|2021-05-06 22:00:00|551.17|545.17|563.61|563.61|582|576|550.99|544.99|0
1620597600000|2021-05-09 22:00:00|559.6|553.6|534.58|534.58|562.01|556.01|534.58|531.25|0
1620684000000|2021-05-10 22:00:00|524.92|518.92|533.16|533.16|539.51|533.51|518.85|512.85|0
1620770400000|2021-05-11 22:00:00|535.51|529.51|508.17|508.17|538.81|532.81|508.17|503.47|0
1620856800000|2021-05-12 22:00:00|513.07|507.07|492.68|492.68|517.45|511.45|485.49|479.49|0
1620943200000|2021-05-13 22:00:00|501.37|495.37|504.61|504.61|514.5|508.5|496.01|490.01|0
1621202400000|2021-05-16 22:00:00|506.26|500.26|520.63|520.63|524.44|520.63|505.24|499.24|0
1621288800000|2021-05-17 22:00:00|523.84|517.84|529.93|529.93|540.03|534.03|521.3|515.3|0
1621375200000|2021-05-18 22:00:00|519.93|513.93|515.54|515.54|520.97|515.54|509.19|503.19|0
1621461600000|2021-05-19 22:00:00|519.38|513.38|521.18|521.18|531.76|525.76|515.06|509.06|0
1621548000000|2021-05-20 22:00:00|525.03|519.03|524.74|524.74|531.63|525.63|521.1|515.1|0
1621893600000|2021-05-24 22:00:00|537.84|531.84|539.47|539.47|556.23|550.23|536.71|530.71|648453102
1621980000000|2021-05-25 22:00:00|541.7|535.7|562.52|562.52|566.74|562.52|540.98|534.98|0
1622066400000|2021-05-26 22:00:00|565.05|559.05|571.88|571.88|575.75|571.88|555.33|549.33|0
1622152800000|2021-05-27 22:00:00|580.45|574.45|593.67|593.67|611.61|605.61|580.34|574.34|0
1622498400000|2021-05-31 22:00:00|601.42|595.42|582.77|582.77|609.07|603.07|581.6|575.6|0
1622584800000|2021-06-01 22:00:00|596.93|590.93|621.65|621.65|625.16|621.65|587.24|581.24|0
1622671200000|2021-06-02 22:00:00|653.91|647.91|622.56|622.56|672.22|666.22|621.15|615.15|0
1622757600000|2021-06-03 22:00:00|635.09|629.09|602.12|602.12|640.17|634.17|602.12|597.83|0
1623016800000|2021-06-06 22:00:00|604.8|598.8|631|631|638.93|632.93|602.84|596.84|0
1623103200000|2021-06-07 22:00:00|637.72|631.72|634.9|634.9|642.05|636.05|620.5|614.5|0
1623189600000|2021-06-08 22:00:00|646.17|640.17|647.12|647.12|674.2|668.2|643.26|637.26|0
1623276000000|2021-06-09 22:00:00|646.89|640.89|626.21|626.21|650.36|644.36|620.29|614.29|0
1623362400000|2021-06-10 22:00:00|630.86|624.86|627.55|627.55|632.61|627.55|621.73|615.73|0
1623621600000|2021-06-13 22:00:00|636.42|630.42|613.9|613.9|640.19|634.19|612.64|606.64|0
1623708000000|2021-06-14 22:00:00|606.32|600.32|592.79|592.79|619.67|613.67|592.79|587.57|0
1623794400000|2021-06-15 22:00:00|597.72|591.72|590.8|590.8|604.25|598.25|583.32|577.32|0
1623880800000|2021-06-16 22:00:00|592.82|586.82|580.76|580.76|598.64|592.64|580.76|576.21|0
1623967200000|2021-06-17 22:00:00|579.55|573.55|563.17|563.17|585.21|579.21|563.17|557.91|0
1624226400000|2021-06-20 22:00:00|564.23|558.23|572.7|572.7|576.72|572.7|559.18|553.18|0
1624312800000|2021-06-21 22:00:00|572.73|566.73|567.34|567.34|574.78|568.78|566.1|560.1|0
1624399200000|2021-06-22 22:00:00|575.94|569.94|582.35|582.35|587.02|582.35|575.78|569.78|0
1624485600000|2021-06-23 22:00:00|593.16|587.16|602.06|602.06|607.4|602.06|592.44|586.44|0
1624572000000|2021-06-24 22:00:00|607.4|601.4|601.58|601.58|608.6|602.6|600.99|594.99|0
1624831200000|2021-06-27 22:00:00|605.65|599.65|605.06|605.06|616.4|610.4|605.06|599.16|0
1624917600000|2021-06-28 22:00:00|604.95|598.95|596.47|596.47|612.85|606.85|595.07|589.07|0
1625004000000|2021-06-29 22:00:00|594.96|588.96|594.76|594.76|600.82|594.82|589.79|583.79|0
1625176800000|2021-07-01 22:00:00|598.65|592.65|585.67|585.67|599.02|593.02|585.67|580.68|0
1625522400000|2021-07-05 22:00:00|590.21|584.21|576.05|576.05|590.26|584.26|576.05|571.21|0
1625608800000|2021-07-06 22:00:00|584.14|578.14|570.68|570.68|584.72|578.72|568.31|562.31|0
1625695200000|2021-07-07 22:00:00|560.25|554.25|567.28|567.28|573.15|567.28|557.64|551.64|0
1625781600000|2021-07-08 22:00:00|573.5|567.5|578.23|578.23|581.32|578.23|570.33|564.33|0
1626040800000|2021-07-11 22:00:00|579.44|573.44|574.12|574.12|580.29|574.29|572.97|566.97|0
1626127200000|2021-07-12 22:00:00|597.05|591.05|579.66|579.66|599.22|593.22|579.66|574.95|0
1626213600000|2021-07-13 22:00:00|590.18|584.18|552.44|552.44|590.87|584.87|552.44|547.13|0
1626300000000|2021-07-14 22:00:00|552.24|546.24|542.16|542.16|553.62|547.62|533.42|527.42|0
1626386400000|2021-07-15 22:00:00|546.88|540.88|529.18|529.18|546.88|540.88|527.8|521.8|0
1626645600000|2021-07-18 22:00:00|516.44|510.44|512.92|512.92|518.93|512.93|502.99|496.99|0
1626732000000|2021-07-19 22:00:00|514.19|508.19|526.25|526.25|531.12|526.25|511.88|505.88|0
1626818400000|2021-07-20 22:00:00|531.78|525.78|536.6|536.6|543.81|537.81|530.53|524.53|0
1626904800000|2021-07-21 22:00:00|538.16|532.16|528.09|528.09|538.91|532.91|526.4|520.4|0
1626991200000|2021-07-22 22:00:00|529.27|523.27|518.48|518.48|530.21|524.21|518.48|512.93|0
1627250400000|2021-07-25 22:00:00|516.07|510.07|516.8|516.8|526.18|520.18|513.8|507.8|0
1627336800000|2021-07-26 22:00:00|516.11|510.11|496.23|496.23|517.69|511.69|496.23|490.28|0
1627423200000|2021-07-27 22:00:00|517.5|511.5|526.51|526.51|534.25|528.25|516.93|510.93|0
1627509600000|2021-07-28 22:00:00|530.66|524.66|522.49|522.49|535.28|529.28|522.49|516.6|0
1627596000000|2021-07-29 22:00:00|523.34|517.34|514.95|514.95|526.76|520.76|512.42|506.42|0
1627941600000|2021-08-02 22:00:00|517.58|511.58|516.06|516.06|519.94|516.06|514.03|508.03|0
1628028000000|2021-08-03 22:00:00|515.47|509.47|504.66|504.66|520.07|514.07|504.66|501.66|0
1628114400000|2021-08-04 22:00:00|510.82|504.82|524.21|524.21|528.45|524.21|510.82|504.82|0
1628200800000|2021-08-05 22:00:00|525.27|519.27|526.03|526.03|530.48|526.03|520.84|514.84|0
1628460000000|2021-08-08 22:00:00|526.1|520.1|529|529|532.18|529|521.56|515.56|0
1628546400000|2021-08-09 22:00:00|533.69|527.69|531.62|531.62|537.63|531.63|529.16|523.16|0
1628632800000|2021-08-10 22:00:00|532.41|526.41|518.75|518.75|533.03|527.03|518.75|514.92|0
1628719200000|2021-08-11 22:00:00|524.13|518.13|516.48|516.48|525.92|519.92|516.48|512.01|0
1628805600000|2021-08-12 22:00:00|518.73|512.73|505.07|505.07|519.22|513.22|505.07|499.99|0
1629064800000|2021-08-15 22:00:00|501.94|495.94|489.36|489.36|501.94|495.94|489.36|485.48|0
1629151200000|2021-08-16 22:00:00|488.5|482.5|483.41|483.41|492.35|486.35|479.74|473.74|0
1629237600000|2021-08-17 22:00:00|489.56|483.56|486.8|486.8|498.55|492.55|484.04|478.04|0
1629324000000|2021-08-18 22:00:00|483.92|477.92|470.83|470.83|484.19|478.19|470.83|465.07|0
1629410400000|2021-08-19 22:00:00|471.18|465.18|467.62|467.62|472.7|467.62|467.52|461.52|0
1629669600000|2021-08-22 22:00:00|472.36|466.36|479.59|479.59|483.07|479.59|472.25|466.25|0
1629756000000|2021-08-23 22:00:00|483.32|477.32|493.31|493.31|496.95|493.31|482.33|476.33|0
1629842400000|2021-08-24 22:00:00|492.31|486.31|489.97|489.97|497.77|491.77|488.55|482.55|0
1629928800000|2021-08-25 22:00:00|493.05|487.05|481.89|481.89|497.58|491.58|481.89|476.51|0
1630015200000|2021-08-26 22:00:00|485.02|479.02|489.64|489.64|494.59|489.64|484.7|478.7|0
1630274400000|2021-08-29 22:00:00|492.23|486.23|483.04|483.04|492.3|486.3|483.04|478.46|0
1630360800000|2021-08-30 22:00:00|485.74|479.74|490.44|490.44|496.72|490.72|485.14|479.14|0
1630447200000|2021-08-31 22:00:00|492.67|486.67|485.42|485.42|497.16|491.16|485.42|480.52|0
1630533600000|2021-09-01 22:00:00|489.11|483.11|489.74|489.74|497.08|491.08|487.6|481.6|0
1630620000000|2021-09-02 22:00:00|494.2|488.2|490.56|490.56|497.57|491.57|488.12|482.12|0
1630965600000|2021-09-06 22:00:00|492.06|486.06|480.86|480.86|494.07|488.07|480.86|476.4|0
1631052000000|2021-09-07 22:00:00|480.7|474.7|465.74|465.74|481.43|475.43|465.74|461.88|0
1631138400000|2021-09-08 22:00:00|467.63|461.63|458.84|458.84|469.72|463.72|458.84|453.18|0
1631224800000|2021-09-09 22:00:00|461.74|455.74|444.05|444.05|462.99|456.99|444.05|440.97|0
1631484000000|2021-09-12 22:00:00|444.59|438.59|443.67|443.67|446.84|443.67|436.92|430.92|0
1631570400000|2021-09-13 22:00:00|445.77|439.77|432.44|432.44|448.13|442.13|432.44|427.95|0
1631656800000|2021-09-14 22:00:00|435.67|429.67|450.62|450.62|453.68|450.62|434.7|428.7|0
1631743200000|2021-09-15 22:00:00|451.83|445.83|453.17|453.17|457.38|453.17|445.92|439.92|0
1631829600000|2021-09-16 22:00:00|455.6|449.6|449.77|449.77|455.95|449.95|445.91|439.91|0
1632088800000|2021-09-19 22:00:00|437.65|431.65|428.38|428.38|442.17|436.17|428.38|422.88|0
1632175200000|2021-09-20 22:00:00|432.83|426.83|436.18|436.18|440.42|436.18|428.13|422.13|0
1632261600000|2021-09-21 22:00:00|445.8|439.8|450.76|450.76|460.62|454.62|445.78|439.78|0
1632348000000|2021-09-22 22:00:00|461.72|455.72|456.75|456.75|468.06|462.06|456.75|452.75|0
1632434400000|2021-09-23 22:00:00|454.41|448.41|456.81|456.81|460.9|456.81|446.48|440.48|0
1632693600000|2021-09-26 22:00:00|458.87|452.87|467.14|467.14|470.41|467.14|457.03|451.03|0
1632780000000|2021-09-27 22:00:00|465.2|459.2|453.45|453.45|465.2|459.2|453.45|449.5|0
1632866400000|2021-09-28 22:00:00|457.22|451.22|442.66|442.66|457.32|451.32|442.66|437.24|0
1632952800000|2021-09-29 22:00:00|443.76|437.76|447.99|447.99|453.17|447.99|435.81|429.81|0
1633039200000|2021-09-30 22:00:00|447.29|441.29|444.78|444.78|449.16|444.78|440.67|434.67|0
1633298400000|2021-10-03 22:00:00|443.02|437.02|429.77|429.77|443.61|437.61|429.77|426.42|0
1633384800000|2021-10-04 22:00:00|433.22|427.22|435.4|435.4|442.65|436.65|433.02|427.02|0
1633471200000|2021-10-05 22:00:00|435.19|429.19|433.08|433.08|437.1|433.08|430.57|424.57|0
1633557600000|2021-10-06 22:00:00|436.99|430.99|438.57|438.57|446.9|440.9|433.97|427.97|108075517
1633644000000|2021-10-07 22:00:00|442.73|436.73|430.22|430.22|443.77|437.77|430.22|425.22|0
1633989600000|2021-10-11 22:00:00|428.96|422.96|425.3|425.3|433.74|427.74|424.37|418.37|0
1634076000000|2021-10-12 22:00:00|429.83|423.83|423.95|423.95|430.9|424.9|423.95|419.7|0
1634162400000|2021-10-13 22:00:00|429.89|423.89|422.89|422.89|437.63|431.63|422.89|419.78|0
1634248800000|2021-10-14 22:00:00|424.94|418.94|413.83|413.83|426|420|413.83|409.41|0
1634508000000|2021-10-17 22:00:00|414.75|408.75|406.11|406.11|415.67|409.67|406.11|402.23|0
1634594400000|2021-10-18 22:00:00|408.97|402.97|433.97|433.97|437.28|433.97|408.44|402.44|0
1634680800000|2021-10-19 22:00:00|434.53|428.53|435.82|435.82|441.3|435.82|428.8|422.8|0
1634767200000|2021-10-20 22:00:00|438.74|432.74|434.58|434.58|450.43|444.43|434.58|429.55|0
1634853600000|2021-10-21 22:00:00|434.64|428.64|420.24|420.24|436.73|430.73|420.24|416.29|0
1635112800000|2021-10-24 22:00:00|422.78|416.78|418.96|418.96|425.53|419.53|418.96|414.57|0
1635199200000|2021-10-25 22:00:00|423.42|417.42|410.69|410.69|423.7|417.7|410.69|406.47|0
1635285600000|2021-10-26 22:00:00|413.28|407.28|398.94|398.94|417.39|411.39|398.94|394.9|0
1635372000000|2021-10-27 22:00:00|401.41|395.41|400.55|400.55|406.61|400.61|400.55|395.1|0
1635458400000|2021-10-28 22:00:00|404.28|398.28|398.61|398.61|405.36|399.36|397.42|391.42|0
1635721200000|2021-10-31 23:00:00|399.54|393.54|407.3|407.3|412.95|407.3|397.95|391.95|0
1635807600000|2021-11-01 23:00:00|408.1|402.1|398.88|398.88|408.51|402.51|398.88|394.73|0
1635894000000|2021-11-02 23:00:00|397.79|391.79|400.52|400.52|407.44|401.44|395.76|389.76|0
1635980400000|2021-11-03 23:00:00|404.93|398.93|393.65|393.65|406.72|400.72|393.65|390.28|0
1636066800000|2021-11-04 23:00:00|392.2|386.2|408.52|408.52|412.13|408.52|390.4|384.4|0
1636326000000|2021-11-07 23:00:00|428.6|422.6|438.32|438.32|454.59|448.59|428.01|422.01|0
1636412400000|2021-11-08 23:00:00|429.2|423.2|435.2|435.2|442.15|436.15|421.9|415.9|0
1636498800000|2021-11-09 23:00:00|432.9|426.9|414.92|414.92|440.34|434.34|414.8|408.8|0
1636585200000|2021-11-10 23:00:00|423.2|417.2|433.08|433.08|442.94|436.94|423.2|417.2|0
1636671600000|2021-11-11 23:00:00|461.97|455.97|472.81|472.81|477.16|472.81|454.43|448.43|0
1636930800000|2021-11-14 23:00:00|491.14|485.14|456.87|456.87|499.77|493.77|456.87|453.41|0
1637017200000|2021-11-15 23:00:00|455.7|449.7|450.43|450.43|460.85|454.85|448.45|442.45|0
1637103600000|2021-11-16 23:00:00|454.24|448.24|438.61|438.61|458.95|452.95|438.61|433.26|0
1637190000000|2021-11-17 23:00:00|434.42|428.42|417.17|417.17|434.48|428.48|408.99|402.99|0
1637276400000|2021-11-18 23:00:00|423.97|417.97|411.59|411.59|425.29|419.29|411.59|405.81|0
1637535600000|2021-11-21 23:00:00|412.98|406.98|396.18|396.18|413.11|407.11|391.89|385.89|0
1637622000000|2021-11-22 23:00:00|400|394|402.28|402.28|406.21|402.28|388.5|382.5|0
1637708400000|2021-11-23 23:00:00|400.63|394.63|411.29|411.29|418.24|412.24|397.91|391.91|0
1637794800000|2021-11-24 23:00:00|413.5|407.5|412.64|412.64|417.98|412.64|412.64|407.48|0
1637881200000|2021-11-25 23:00:00|403.38|397.38|403.62|403.62|412.55|406.55|399.1|393.1|0
1638140400000|2021-11-28 23:00:00|411.52|405.52|392.09|392.09|411.67|405.67|392.09|387.84|0
1638226800000|2021-11-29 23:00:00|394.95|388.95|384.71|384.71|398.3|392.3|375.63|369.63|0
1638313200000|2021-11-30 23:00:00|384.17|378.17|363.06|363.06|387.39|381.39|361.86|355.86|0
1638399600000|2021-12-01 23:00:00|364.75|358.75|375.24|375.24|378.97|375.24|362.43|356.43|0
1638486000000|2021-12-02 23:00:00|379.8|373.8|364.74|364.74|382.22|376.22|364.27|358.27|0
1638745200000|2021-12-05 23:00:00|367.1|361.1|358.26|358.26|382.16|376.16|358.26|353.99|0
1638831600000|2021-12-06 23:00:00|372.78|366.78|368.6|368.6|378.21|372.21|368.59|362.59|0
1638918000000|2021-12-07 23:00:00|369.2|363.2|383.88|383.88|388.41|383.88|365.31|359.31|0
1639004400000|2021-12-08 23:00:00|382.68|376.68|372.57|372.57|386.85|380.85|372.57|368.35|0
1639090800000|2021-12-09 23:00:00|372.82|366.82|365.52|365.52|375.74|369.74|365.52|359.58|0
1639350000000|2021-12-12 23:00:00|364.29|358.29|352.19|352.19|365.15|359.15|348.12|342.12|0
1639436400000|2021-12-13 23:00:00|349.43|343.43|345.52|345.52|354.03|348.03|342.54|336.54|0
1639522800000|2021-12-14 23:00:00|343.31|337.31|346.15|346.15|350.62|346.15|333.95|327.95|0
1639609200000|2021-12-15 23:00:00|349.99|343.99|339.94|339.94|354.91|348.91|339.12|333.12|0
1639695600000|2021-12-16 23:00:00|338.02|332.02|342.66|342.66|348.79|342.79|334.07|328.07|0
1639954800000|2021-12-19 23:00:00|334.29|328.29|326.86|326.86|336.67|330.67|326.86|321.56|0
1640041200000|2021-12-20 23:00:00|335.37|329.37|337.6|337.6|341.29|337.6|335.37|329.37|0
1640127600000|2021-12-21 23:00:00|336.57|330.57|345.7|345.7|349.17|345.7|335.3|329.3|0
1640214000000|2021-12-22 23:00:00|351.9|345.9|353.8|353.8|359.92|353.92|348.55|342.55|0
1640646000000|2021-12-27 23:00:00|||||||||108075517
1640732400000|2021-12-28 23:00:00|344.91|338.91|340.69|340.69|346.61|340.69|337.2|331.2|0
1640818800000|2021-12-29 23:00:00|344.77|338.77|346.5|346.5|356.43|350.43|344.77|338.77|0
1640905200000|2021-12-30 23:00:00|350.54|344.54|347.26|347.26|352.29|347.26|346.75|340.75|0
1641250800000|2022-01-03 23:00:00|352.46|346.46|340.53|340.53|352.47|346.47|340.28|334.28|0
1641337200000|2022-01-04 23:00:00|341.93|335.93|319.06|319.06|344.33|338.33|319.06|316.06|0
1641423600000|2022-01-05 23:00:00|321.06|315.06|321.07|321.07|326.29|321.07|312.68|306.68|0
1641510000000|2022-01-06 23:00:00|326.84|320.84|327.12|327.12|334.04|328.04|323.36|317.36|0
1641769200000|2022-01-09 23:00:00|331.07|325.07|329.89|329.89|336.12|330.12|326.68|320.68|0
1641855600000|2022-01-10 23:00:00|330.2|324.2|334.92|334.92|341.15|335.15|328.23|322.23|0
1641942000000|2022-01-11 23:00:00|342.03|336.03|332.37|332.37|342.86|336.86|332.37|326.82|0
1642028400000|2022-01-12 23:00:00|336.16|330.16|323.95|323.95|336.37|330.37|323.95|320.76|0
1642114800000|2022-01-13 23:00:00|325.14|319.14|324.97|324.97|328.29|324.97|319.96|313.96|0
1642374000000|2022-01-16 23:00:00|327.14|321.14|323.81|323.81|327.87|323.81|323.81|319.11|0
1642460400000|2022-01-17 23:00:00|321.62|315.62|314.53|314.53|325.98|319.98|314.53|311.31|108075517
1642546800000|2022-01-18 23:00:00|319.78|313.78|308.02|308.02|320.03|314.03|308.02|302.45|0
1642633200000|2022-01-19 23:00:00|312.67|306.67|296.91|296.91|315.51|309.51|296.91|293.65|0
1642719600000|2022-01-20 23:00:00|295.69|289.69|286.07|286.07|297.33|291.33|285.05|279.05|0
1642978800000|2022-01-23 23:00:00|274.62|268.62|286.88|286.88|289.89|286.88|263.61|257.61|0
1643065200000|2022-01-24 23:00:00|283.47|277.47|284.09|284.09|292.13|286.13|276.77|270.77|0
1643151600000|2022-01-25 23:00:00|290.78|284.78|279.66|279.66|295.55|289.55|276.73|270.73|0
1643238000000|2022-01-26 23:00:00|284.1|278.1|268.51|268.51|286.28|280.28|268.51|263.38|0
1643324400000|2022-01-27 23:00:00|269.73|263.73|269.97|269.97|275.75|269.97|266.03|260.03|0
1643583600000|2022-01-30 23:00:00|277.27|271.27|287.24|287.24|291.49|287.24|276.44|270.44|0
1643670000000|2022-01-31 23:00:00|292.72|286.72|301.98|301.98|305.59|301.98|286.76|280.76|0
1643756400000|2022-02-01 23:00:00|305.47|299.47|294.62|294.62|306.11|300.11|294.62|288.76|0
1643842800000|2022-02-02 23:00:00|291.23|285.23|282.36|282.36|294.84|288.84|282.36|278.48|0
1643929200000|2022-02-03 23:00:00|285.18|279.18|294.58|294.58|302.41|296.41|283.75|277.75|0
1644188400000|2022-02-06 23:00:00|300.12|294.12|297|297|305.09|299.09|296.57|290.57|0
1644274800000|2022-02-07 23:00:00|298.73|292.73|300.77|300.77|303.86|300.77|295.61|289.61|0
1644361200000|2022-02-08 23:00:00|311.86|305.86|324.97|324.97|328.19|324.97|309.97|303.97|0
1644447600000|2022-02-09 23:00:00|319.65|313.65|321.8|321.8|343.27|337.27|319.65|313.65|0
1644534000000|2022-02-10 23:00:00|327.46|321.46|329.13|329.13|340.05|334.05|322.74|316.74|0
1644793200000|2022-02-13 23:00:00|327.96|321.96|321.75|321.75|338.97|332.97|321.69|315.69|0
1644879600000|2022-02-14 23:00:00|331.72|325.72|331.57|331.57|334.76|331.57|328.18|322.18|0
1644966000000|2022-02-15 23:00:00|332|326|332.46|332.46|343.87|337.87|329.24|323.24|0
1645052400000|2022-02-16 23:00:00|331.81|325.81|319.75|319.75|332.39|326.39|319.75|315.58|0
1645138800000|2022-02-17 23:00:00|320.37|314.37|309.51|309.51|321.41|315.41|308.74|302.74|0
1645484400000|2022-02-21 23:00:00|301.98|295.98|294.11|294.11|305.66|299.66|293.21|287.21|0
1645570800000|2022-02-22 23:00:00|300.27|294.27|284.29|284.29|304.24|298.24|284.29|279.86|0
1645657200000|2022-02-23 23:00:00|271.35|265.35|290.46|290.46|293.8|290.46|271.2|265.2|0
1645743600000|2022-02-24 23:00:00|292.93|286.93|286.91|286.91|293.63|287.63|285.61|279.61|0
1646002800000|2022-02-27 23:00:00|288.33|282.33|288.21|288.21|293.25|288.21|284.33|278.33|0
1646089200000|2022-02-28 23:00:00|288.7|282.7|276.83|276.83|290.32|284.32|274.68|268.68|0
1646175600000|2022-03-01 23:00:00|278.79|272.79|273.29|273.29|279.53|273.53|271.91|265.91|0
1646262000000|2022-03-02 23:00:00|277.47|271.47|266.04|266.04|277.8|271.8|266.04|260.5|0
1646348400000|2022-03-03 23:00:00|268.2|262.2|258.66|258.66|269.48|263.48|258.66|253.65|0
1646607600000|2022-03-06 23:00:00|260.91|254.91|246.88|246.88|263.19|257.19|246.88|243.28|0
1646694000000|2022-03-07 23:00:00|247.89|241.89|252.52|252.52|262.49|256.49|245.14|239.14|0
1646780400000|2022-03-08 23:00:00|264.59|258.59|259.96|259.96|268.3|262.3|259.96|256.03|0
1646866800000|2022-03-09 23:00:00|257.35|251.35|258.85|258.85|262.51|258.85|254.91|248.91|0
1646953200000|2022-03-10 23:00:00|261.92|255.92|251.29|251.29|263.39|257.39|251.29|246.48|0
1647212400000|2022-03-13 23:00:00|251.62|245.62|242.18|242.18|256.29|250.29|242.18|236.57|0
1647298800000|2022-03-14 23:00:00|246.15|240.15|246.63|246.63|249.67|246.63|242.29|236.29|0
1647385200000|2022-03-15 23:00:00|253.06|247.06|258.83|258.83|262.11|258.83|250.38|244.38|0
1647471600000|2022-03-16 23:00:00|259.83|253.83|269.38|269.38|272.44|269.38|259.69|253.69|0
1647558000000|2022-03-17 23:00:00|270.51|264.51|280.38|280.38|284.03|280.38|269.91|263.91|0
1647817200000|2022-03-20 23:00:00|283.25|277.25|276.94|276.94|284.98|278.98|275.28|269.28|0
1647903600000|2022-03-21 23:00:00|281.49|275.49|283.72|283.72|287.69|283.72|281.08|275.08|0
1647990000000|2022-03-22 23:00:00|290.63|284.63|279.28|279.28|293.92|287.92|279.28|274.57|0
1648076400000|2022-03-23 23:00:00|284.66|278.66|293.98|293.98|300|294|278.77|272.77|0
1648162800000|2022-03-24 23:00:00|315.1|309.1|309.94|309.94|318.97|312.97|296.69|290.69|0
1647817200000|2022-03-20 23:00:00|283.25|277.25|276.94|276.94|284.98|278.98|275.28|269.28|0
1647903600000|2022-03-21 23:00:00|281.49|275.49|283.72|283.72|287.69|283.72|281.08|275.08|0
1647990000000|2022-03-22 23:00:00|290.63|284.63|279.28|279.28|293.92|287.92|279.28|274.57|0
1648076400000|2022-03-23 23:00:00|284.66|278.66|293.98|293.98|300|294|278.77|272.77|0
1648162800000|2022-03-24 23:00:00|315.1|309.1|309.94|309.94|318.97|312.97|296.69|290.69|0
1648418400000|2022-03-27 22:00:00|302.69|296.69|301.36|301.36|307.18|301.36|296.28|290.28|0
1648504800000|2022-03-28 22:00:00|307.1|301.1|308|308|313.04|308|299.93|293.93|0
1648591200000|2022-03-29 22:00:00|310.08|304.08|308.58|308.58|320.41|314.41|306.53|300.53|0
1648677600000|2022-03-30 22:00:00|311.22|305.22|305.51|305.51|311.24|305.51|305.42|299.42|0
1648764000000|2022-03-31 22:00:00|308.6|302.6|303.2|303.2|315.13|309.13|303.2|298.94|0
1649023200000|2022-04-03 22:00:00|306.77|300.77|304.06|304.06|309.57|304.06|303.78|297.78|0
1649109600000|2022-04-04 22:00:00|305.91|299.91|295.97|295.97|307.24|301.24|293.27|287.27|0
1649196000000|2022-04-05 22:00:00|297.43|291.43|287.72|287.72|297.95|291.95|287.72|282|0
1649282400000|2022-04-06 22:00:00|288.57|282.57|282|282|288.65|282.65|273.66|267.66|0
1649368800000|2022-04-07 22:00:00|281.44|275.44|277.15|277.15|286.61|280.61|277.15|272.53|0
1649628000000|2022-04-10 22:00:00|273.66|267.66|274.5|274.5|283.26|277.26|271.7|265.7|0
1649714400000|2022-04-11 22:00:00|279.8|273.8|269.22|269.22|286.12|280.12|269.22|265|0
1649800800000|2022-04-12 22:00:00|272.07|266.07|273.97|273.97|278.88|273.97|271.2|265.2|0
1649887200000|2022-04-13 22:00:00|274.65|268.65|264.91|264.91|275.04|269.04|264.91|261.01|0
1650232800000|2022-04-17 22:00:00|264.11|258.11|251.6|251.6|264.12|258.12|251.6|248.04|0
1650319200000|2022-04-18 22:00:00|251.16|245.16|255.52|255.52|259.32|255.52|250.93|244.93|0
1650405600000|2022-04-19 22:00:00|256.48|250.48|248.59|248.59|256.73|250.73|248.59|245.44|756528619
1650492000000|2022-04-20 22:00:00|255.44|249.44|243.09|243.09|256.31|250.31|243.09|237.98|0
1650578400000|2022-04-21 22:00:00|245.41|239.41|242.7|242.7|249.32|243.32|242.7|236.84|1837283789
1650837600000|2022-04-24 22:00:00|240.45|234.45|240.44|240.44|244.73|240.44|239.72|233.72|1513057238
1650924000000|2022-04-25 22:00:00|242.4|236.4|233.55|233.55|242.46|236.46|233.55|229.57|0
1651010400000|2022-04-26 22:00:00|237.07|231.07|226.89|226.89|239.69|233.69|226.89|223.13|0
1651096800000|2022-04-27 22:00:00|231.57|225.57|229.73|229.73|232.94|229.73|222.07|216.07|0
1651183200000|2022-04-28 22:00:00|232.38|226.38|223.11|223.11|238.3|232.3|223.11|219.57|0
1650837600000|2022-04-24 22:00:00|240.45|234.45|240.44|240.44|244.73|240.44|239.72|233.72|1513057238
1650924000000|2022-04-25 22:00:00|242.4|236.4|233.55|233.55|242.46|236.46|233.55|229.57|0
1651010400000|2022-04-26 22:00:00|237.07|231.07|226.89|226.89|239.69|233.69|226.89|223.13|0
1651096800000|2022-04-27 22:00:00|231.57|225.57|229.73|229.73|232.94|229.73|222.07|216.07|0
1651183200000|2022-04-28 22:00:00|232.38|226.38|223.11|223.11|238.3|232.3|223.11|219.57|0
1651442400000|2022-05-01 22:00:00|222.13|216.13|224.41|224.41|229.17|224.41|220.93|214.93|0
1651528800000|2022-05-02 22:00:00|227|221|220.7|220.7|231.43|225.43|220.7|215.65|0
1651615200000|2022-05-03 22:00:00|221.76|215.76|224.58|224.58|228.92|224.58|216.19|210.19|0
1651701600000|2022-05-04 22:00:00|224.24|218.24|210.83|210.83|224.46|218.46|210.83|205.29|0
1651788000000|2022-05-05 22:00:00|210.84|204.83|215.38|215.38|218.55|215.38|203.05|197.05|0
1652047200000|2022-05-08 22:00:00|209.42|203.42|201.58|201.58|212.25|206.25|201.58|197.06|0
1652133600000|2022-05-09 22:00:00|208.77|202.77|203.72|197.72|210.74|204.74|198.05|192.05|0
1651442400000|2022-05-01 22:00:00|222.13|216.13|224.41|224.41|229.17|224.41|220.93|214.93|0
1651528800000|2022-05-02 22:00:00|227|221|220.7|220.7|231.43|225.43|220.7|215.65|0
1651615200000|2022-05-03 22:00:00|221.76|215.76|224.58|224.58|228.92|224.58|216.19|210.19|0
1651701600000|2022-05-04 22:00:00|224.24|218.24|210.83|210.83|224.46|218.46|210.83|205.29|0
1651788000000|2022-05-05 22:00:00|210.84|204.83|215.38|215.38|218.55|215.38|203.05|197.05|0
1652047200000|2022-05-08 22:00:00|209.42|203.42|201.58|201.58|212.25|206.25|201.58|197.06|0
1652133600000|2022-05-09 22:00:00|208.77|202.77|203.72|197.72|210.74|204.74|198.05|192.05|0
1652220000000|2022-05-10 22:00:00|200.83|194.83|193.32|193.32|208.35|202.35|193.32|189.9|0
1652306400000|2022-05-11 22:00:00|193.41|187.41|199.65|199.65|206.05|200.05|191.33|185.33|0
1652392800000|2022-05-12 22:00:00|206.82|200.82|212.4|212.4|216.43|212.4|205.5|199.5|0
1652652000000|2022-05-15 22:00:00|213.67|207.67|213.52|213.52|222.43|216.43|212.94|206.94|0
1652738400000|2022-05-16 22:00:00|220.31|214.31|214.16|214.16|223.56|217.56|214.16|209.31|0
1652824800000|2022-05-17 22:00:00|215.45|209.45|204.43|204.43|217.31|211.31|204.43|199.42|0
1652911200000|2022-05-18 22:00:00|207.53|201.53|210.71|210.71|216.11|210.71|205.53|199.53|0
1652997600000|2022-05-19 22:00:00|216.22|210.22|214.18|214.18|217.35|214.18|206.1|200.1|0
1653343200000|2022-05-23 22:00:00|207.43|201.43|200.48|200.48|207.43|201.43|200.48|194.55|0
1653429600000|2022-05-24 22:00:00|203.22|197.22|202.71|202.71|208.16|202.71|202.71|197.12|0
1653516000000|2022-05-25 22:00:00|206.19|200.19|207.36|207.36|214.64|208.64|206.12|200.12|0
1653602400000|2022-05-26 22:00:00|208.25|202.25|200.22|200.22|208.25|202.25|199.46|193.46|0
1652652000000|2022-05-15 22:00:00|213.67|207.67|213.52|213.52|222.43|216.43|212.94|206.94|0
1652738400000|2022-05-16 22:00:00|220.31|214.31|214.16|214.16|223.56|217.56|214.16|209.31|0
1652824800000|2022-05-17 22:00:00|215.45|209.45|204.43|204.43|217.31|211.31|204.43|199.42|0
1652911200000|2022-05-18 22:00:00|207.53|201.53|210.71|210.71|216.11|210.71|205.53|199.53|0
1652997600000|2022-05-19 22:00:00|216.22|210.22|214.18|214.18|217.35|214.18|206.1|200.1|0
1653343200000|2022-05-23 22:00:00|207.43|201.43|200.48|200.48|207.43|201.43|200.48|194.55|0
1653429600000|2022-05-24 22:00:00|203.22|197.22|202.71|202.71|208.16|202.71|202.71|197.12|0
1653516000000|2022-05-25 22:00:00|206.19|200.19|207.36|207.36|214.64|208.64|206.12|200.12|0
1653602400000|2022-05-26 22:00:00|208.25|202.25|200.22|200.22|208.25|202.25|199.46|193.46|0
1653861600000|2022-05-29 22:00:00|202.86|196.86|201.02|201.02|204.06|201.02|201.02|196.14|0
1653948000000|2022-05-30 22:00:00|202.9|196.9|202.28|202.28|205.48|202.28|199.97|193.97|0
1654034400000|2022-05-31 22:00:00|206.42|200.42|196.3|196.3|206.42|200.42|196.3|192.9|0
1654120800000|2022-06-01 22:00:00|198.58|192.58|200.98|200.98|204.85|200.98|198.55|192.55|0
1654207200000|2022-06-02 22:00:00|201.56|195.56|196.91|196.91|202.52|196.91|196.91|192.67|0
1654466400000|2022-06-05 22:00:00|200.83|194.83|196.1|196.1|200.85|196.1|195.8|189.8|0
1654552800000|2022-06-06 22:00:00|197.86|191.86|198.02|198.02|201.42|198.02|197.15|191.15|0
1654639200000|2022-06-07 22:00:00|200.5|194.5|192.37|192.37|202.69|196.69|192.37|188.98|0
1654725600000|2022-06-08 22:00:00|193.8|187.8|184.99|184.99|193.9|187.9|184.99|181.23|0
1654812000000|2022-06-09 22:00:00|184.74|178.74|183.87|183.87|189.6|183.87|181.74|175.74|0
1655071200000|2022-06-12 22:00:00|179.24|173.24|169.22|169.22|182.55|176.55|169.22|165.42|0
1655157600000|2022-06-13 22:00:00|173.21|167.21|164.76|164.76|173.58|167.58|164.76|159.29|0
1655244000000|2022-06-14 22:00:00|168.45|162.45|168.55|168.55|172.88|168.55|166.76|160.76|0
1655330400000|2022-06-15 22:00:00|167.85|161.85|162.31|162.31|167.87|162.31|162.31|157.33|0
1655416800000|2022-06-16 22:00:00|165.75|159.75|162.89|162.89|168.63|162.89|162.89|157.76|0
1655676000000|2022-06-19 22:00:00|166.79|160.79|164.59|164.59|167.83|164.59|164.59|159.8|0
1655762400000|2022-06-20 22:00:00|169.56|163.56|164.29|164.29|170.89|164.89|164.29|160.9|0
1655848800000|2022-06-21 22:00:00|164.79|158.79|163.15|163.15|167.48|163.15|162.78|156.78|0
1655935200000|2022-06-22 22:00:00|165.38|159.38|165.96|165.96|169.21|165.96|162.21|156.21|0
1656021600000|2022-06-23 22:00:00|169.47|163.47|170.08|170.08|174.63|170.08|169.34|163.34|0
1656280800000|2022-06-26 22:00:00|172.87|166.87|170.43|170.43|174.61|170.43|170.43|164.87|0
1656367200000|2022-06-27 22:00:00|174.02|168.02|166|166|174.38|168.38|166|160.64|0
1656453600000|2022-06-28 22:00:00|167.49|161.49|160.3|160.3|167.6|161.6|160.3|157.08|0
1656540000000|2022-06-29 22:00:00|159.92|153.92|155.09|155.09|159.93|155.09|155.09|149.33|0
1656972000000|2022-07-04 22:00:00|156.01|150.01|161.35|161.35|164.71|161.35|154.67|148.67|0
1657058400000|2022-07-05 22:00:00|165.13|159.13|163.7|163.7|168.2|163.7|163.05|157.05|0
1657144800000|2022-07-06 22:00:00|166.77|160.77|165.84|165.84|170.22|165.84|165.84|160.56|0
1657231200000|2022-07-07 22:00:00|166.67|160.67|162.53|162.53|169.39|163.39|162.53|158.48|0
1657490400000|2022-07-10 22:00:00|165.17|159.17|156.26|156.26|165.2|159.2|156.26|152.45|0
1657576800000|2022-07-11 22:00:00|159.18|153.18|157.22|157.22|161.12|157.22|157.22|151.97|0
1657663200000|2022-07-12 22:00:00|157.37|151.37|157.36|157.36|162.35|157.36|156.91|150.91|0
1657749600000|2022-07-13 22:00:00|158.34|152.34|164.71|164.71|168.7|164.71|155.66|149.66|0
1657836000000|2022-07-14 22:00:00|165.47|159.47|158.54|158.54|165.51|159.51|158.54|154.58|0
1658095200000|2022-07-17 22:00:00|163.93|157.93|160.45|160.45|168.01|162.01|160.45|156.44|0
1658181600000|2022-07-18 22:00:00|165.22|159.22|164.02|164.02|167.1|164.02|162.38|156.38|0
1658268000000|2022-07-19 22:00:00|168.2|162.2|170.24|170.24|178.82|172.82|168.19|162.19|0
1658354400000|2022-07-20 22:00:00|174.33|168.33|173.28|173.28|176.28|173.28|169.63|163.63|0
1658440800000|2022-07-21 22:00:00|175.41|169.41|169.24|169.24|177|171|169.24|163.39|0
1658700000000|2022-07-24 22:00:00|170.92|164.92|169.29|169.29|172.74|169.29|169.29|163.56|0
1658786400000|2022-07-25 22:00:00|170.8|164.8|162.76|162.76|170.83|164.83|162.76|157.98|0
1658872800000|2022-07-26 22:00:00|166.04|160.04|161.44|161.44|166.38|161.44|161.29|155.29|0
1658959200000|2022-07-27 22:00:00|164.86|158.86|162.43|162.43|165.67|162.43|161.27|155.27|0
1659045600000|2022-07-28 22:00:00|164.17|158.17|160.97|160.97|164.55|160.97|160.97|156.41|0
1659391200000|2022-08-01 22:00:00|161.75|155.75|164|164|168.75|164|161.59|155.59|0
1659477600000|2022-08-02 22:00:00|167.03|161.03|164.07|164.07|168.89|164.07|164.07|160.41|0
1659564000000|2022-08-03 22:00:00|168.19|162.19|161.76|161.76|170.29|164.29|161.76|158.26|0
1659650400000|2022-08-04 22:00:00|161.89|155.89|162.74|162.74|166.84|162.74|161.23|155.23|0
1659909600000|2022-08-07 22:00:00|166.39|160.39|168.59|168.59|175.13|169.13|166.39|160.39|0
1659996000000|2022-08-08 22:00:00|169.92|163.92|164.15|164.15|170.6|164.6|164.15|159.1|0
1660082400000|2022-08-09 22:00:00|167.88|161.88|167.81|167.81|172.02|167.81|166.37|160.37|0
1660168800000|2022-08-10 22:00:00|172.35|166.35|167.82|167.82|175.03|169.03|167.82|163.7|0
1660255200000|2022-08-11 22:00:00|171.63|165.63|170.98|170.98|173.98|170.98|170.29|164.29|0
1660514400000|2022-08-14 22:00:00|173.59|167.59|174.8|174.8|178.61|174.8|172.87|166.87|0
1660600800000|2022-08-15 22:00:00|177.75|171.75|175.09|175.09|180.64|175.09|175.09|169.3|0
1660687200000|2022-08-16 22:00:00|176.51|170.51|171.58|171.58|180.04|174.04|171.58|168.23|0
1660773600000|2022-08-17 22:00:00|173.59|167.59|171.15|171.15|175.88|171.15|171.15|165.51|0
1660860000000|2022-08-18 22:00:00|172|166|169.41|169.41|173.03|169.41|169.41|164.53|0
1661119200000|2022-08-21 22:00:00|169.61|163.61|165.83|165.83|170.03|165.83|165.83|162.27|0
1661205600000|2022-08-22 22:00:00|167.96|161.96|164.83|164.83|169.54|164.83|164.83|160.82|0
1661292000000|2022-08-23 22:00:00|167.79|161.79|172.23|172.23|175.74|172.23|167.49|161.49|0
1661378400000|2022-08-24 22:00:00|177.67|171.67|181.37|181.37|185.1|181.37|177.65|171.65|0
1661464800000|2022-08-25 22:00:00|186.22|180.22|177.23|177.23|187.29|181.29|177.23|173.09|0