1602021600000|2020-10-06 22:00:00|1636|1635.2|1653.4|1651.4|1653.8|1652.5|1634|1633.2|41990
1602108000000|2020-10-07 22:00:00|1652.6|1650.6|1655.7|1653.7|1665.7|1664.9|1645|1644.2|56034
1602194400000|2020-10-08 22:00:00|1656.1|1654.1|1648.8|1646.8|1659.2|1658|1642.5|1641.7|57061
1602453600000|2020-10-11 22:00:00|1647|1645|1648.5|1646.5|1650.2|1649|1636.5|1635.7|45343
1602540000000|2020-10-12 22:00:00|1648.6|1646.6|1643|1641|1652.7|1650.7|1639|1638.2|41094
1602626400000|2020-10-13 22:00:00|1642.9|1640.9|1641|1639|1645.7|1644.7|1637|1636.2|53443
1602712800000|2020-10-14 22:00:00|1641.3|1639.3|1629.7|1627.7|1642.9|1640.9|1619.2|1618|44715
1602799200000|2020-10-15 22:00:00|1629.6|1627.6|1625|1623|1633.4|1631.4|1612.7|1611.9|57143
1603058400000|2020-10-18 22:00:00|1627.9|1625.9|1629.8|1627.8|1642|1641.2|1625.4|1624.2|45008
1603144800000|2020-10-19 22:00:00|1630.6|1628.6|1629.4|1627.4|1636.5|1635.7|1622.5|1621.7|39363
1603231200000|2020-10-20 22:00:00|1631.1|1629.1|1630.2|1628.2|1646|1645.2|1628.2|1627|44763
1603317600000|2020-10-21 22:00:00|1629.8|1627.8|1630|1628|1631.7|1629.7|1616.5|1615.7|52062
1603404000000|2020-10-22 22:00:00|1630.8|1628.8|1625.4|1623.4|1631.1|1629.1|1614|1613.2|36786
1603666800000|2020-10-25 23:00:00|1620.2|1618.2|1615.4|1613.4|1629|1628.2|1609.2|1608|36247
1603753200000|2020-10-26 23:00:00|1615.7|1613.7|1605.9|1603.9|1620.1|1618.7|1595|1594.2|55993
1603839600000|2020-10-27 23:00:00|1606|1604|1595.1|1593.1|1616.3|1614.8|1587.1|1585.9|67673
1603926000000|2020-10-28 23:00:00|1595|1593|1604.3|1602.3|1615.4|1614.6|1591.1|1589.9|79972
1604012400000|2020-10-29 23:00:00|1604.5|1602.5|1591.3|1589.3|1607.4|1605.4|1565.6|1564.8|93813
1604271600000|2020-11-01 23:00:00|1591.1|1589.1|1615.7|1613.7|1616.9|1616.1|1584.9|1582.9|81720
1604358000000|2020-11-02 23:00:00|1615.8|1613.8|1641.8|1639.8|1647.9|1645.9|1614.8|1612.8|0
1604444400000|2020-11-03 23:00:00|1642.7|1640.7|1656.7|1654.7|1656.8|1654.8|1610.6|1609.4|98547
1604530800000|2020-11-04 23:00:00|1657.2|1655.2|1658.1|1656.1|1670.6|1669.4|1629.9|1629.1|90290
1604617200000|2020-11-05 23:00:00|1657.5|1655.5|1667.6|1665.6|1673.8|1671.8|1646.9|1646.1|67621
1604876400000|2020-11-08 23:00:00|1673.9|1671.9|1711.4|1709.4|1772.1|1770.9|1669.9|1668.1|101842
1604962800000|2020-11-09 23:00:00|1711.5|1709.5|1725.4|1723.4|1750.6|1749.4|1694.9|1694.1|105071
1605049200000|2020-11-10 23:00:00|1725.6|1723.6|1745.1|1743.1|1750.6|1749.4|1716.4|1715.6|79849
1605135600000|2020-11-11 23:00:00|1744.9|1742.9|1716.3|1714.3|1746.6|1744.6|1708.6|1707.4|60446
1605222000000|2020-11-12 23:00:00|1716|1714|1729.5|1727.5|1732.3|1730.3|1692.9|1692.1|70504
1605481200000|2020-11-15 23:00:00|1730.4|1728.4|1748.5|1746.5|1752.6|1751.4|1718.1|1717.3|72203
1605567600000|2020-11-16 23:00:00|1747.7|1745.7|1732.9|1730.9|1749.5|1747.5|1724.9|1724.1|58907
1605654000000|2020-11-17 23:00:00|1733.2|1731.2|1711.4|1709.4|1736.1|1734.1|1710|1708|70402
1605740400000|2020-11-18 23:00:00|1711.7|1709.7|1720.7|1718.7|1727.9|1727.1|1708.1|1707.3|71745
1605826800000|2020-11-19 23:00:00|1719.3|1717.3|1745.9|1743.9|1767.5|1766.7|1715|1713|57733
1606086000000|2020-11-22 23:00:00|1745.8|1743.8|1764.5|1762.5|1769.8|1767.8|1745.3|1743.3|0
1606172400000|2020-11-23 23:00:00|1763.7|1761.7|1786.6|1784.6|1790|1788.8|1759.3|1758.5|80587
1606258800000|2020-11-24 23:00:00|1786.7|1784.7|1766.7|1764.7|1798.5|1797.7|1755.5|1754.3|87794
1606345200000|2020-11-25 23:00:00|1767|1765|1778.1|1776.1|1790.4|1789.6|1759|1758.2|40758
1606431600000|2020-11-26 23:00:00|1778.7|1776.7|1790.6|1788.6|1793.7|1792.9|1754.9|1754.1|94088
1606690800000|2020-11-29 23:00:00|1793.2|1791.2|1755.6|1753.6|1798.1|1796.1|1745.1|1743.1|111626
1606777200000|2020-11-30 23:00:00|1756|1754|1779.2|1777.2|1784.4|1783.2|1755.3|1753.3|71987
1606863600000|2020-12-01 23:00:00|1779.1|1777.1|1781.4|1779.4|1785.4|1784.2|1768.7|1767.9|83484
1606950000000|2020-12-02 23:00:00|1781.7|1779.7|1774.9|1772.9|1786.7|1785.9|1768.7|1767.9|66997
1607036400000|2020-12-03 23:00:00|1775.3|1773.3|1781.9|1779.9|1784.9|1783.7|1768.7|1767.9|70481
1607295600000|2020-12-06 23:00:00|1786.9|1784.9|1751.2|1749.2|1788.7|1787.2|1749.9|1748.4|217989
1607382000000|2020-12-07 23:00:00|1751|1749|1761|1759|1764.4|1763.2|1750.8|1748.8|248735
1607468400000|2020-12-08 23:00:00|1762.4|1760.4|1774.2|1772.2|1788.4|1787.2|1757.9|1756.7|108973
1607554800000|2020-12-09 23:00:00|1774.4|1772.4|1780.4|1778.4|1782.7|1780.7|1769.9|1768.7|54419
1607641200000|2020-12-10 23:00:00|1780|1778|1783.1|1781.1|1785.6|1784.8|1769.9|1769.1|49063
1607900400000|2020-12-13 23:00:00|1784.2|1782.2|1786.2|1784.2|1805.9|1805.1|1774.2|1772.2|55224
1607986800000|2020-12-14 23:00:00|1787.1|1785.1|1795.1|1793.1|1795.2|1793.3|1778|1777.2|46591
1608073200000|2020-12-15 23:00:00|1795.2|1793.2|1792.5|1790.5|1797.8|1797|1784.8|1784|35319
1608159600000|2020-12-16 23:00:00|1793|1791|1793.8|1791.8|1796.5|1795.3|1780.3|1779.5|35601
1608246000000|2020-12-17 23:00:00|1793.3|1791.3|1803.8|1801.8|1804.8|1803.4|1787.4|1786.6|43712
1608505200000|2020-12-20 23:00:00|1806.2|1804.2|1775.1|1773.1|1806.2|1804.6|1752.6|1751.4|63058
1608591600000|2020-12-21 23:00:00|1775|1773|1773.4|1771.4|1778.3|1776.6|1754.9|1754.1|59386
1608678000000|2020-12-22 23:00:00|1773.1|1771.1|1780.6|1778.6|1783.3|1781.3|1757.4|1756.6|34470
1608764400000|2020-12-23 23:00:00|1781.1|1779.1|1778.9|1776.9|1783.8|1783|1771.3|1770.5|25397
1609110000000|2020-12-27 23:00:00|1778.1|1776.1|1795.5|1793.5|1797.3|1796.1|1778|1776.1|36440
1609196400000|2020-12-28 23:00:00|1795.9|1793.9|1812.9|1810.9|1824.3|1823.1|1791.3|1790.1|52198
1609282800000|2020-12-29 23:00:00|1813.2|1811.2|1811.8|1809.8|1820.3|1819.1|1800.6|1799.8|65748
1609369200000|2020-12-30 23:00:00|1811.7|1809.7|1817.4|1815.4|1820.1|1818.1|1810.9|1808.9|0
1609714800000|2021-01-03 23:00:00|1812.9|1810.9|1787.7|1785.7|1822.6|1820.6|1775.5|1774.7|74503
1609801200000|2021-01-04 23:00:00|1787.8|1785.8|1795.2|1793.2|1799.6|1798|1778.7|1777.5|50493
1609887600000|2021-01-05 23:00:00|1795.3|1793.3|1828.4|1826.4|1831.7|1830.5|1789.5|1788.2|57353
1609974000000|2021-01-06 23:00:00|1828.3|1826.3|1832.7|1830.7|1838|1837.2|1820|1819.2|77914
1610060400000|2021-01-07 23:00:00|1832.3|1830.3|1870.2|1868.2|1871.8|1869.8|1829.5|1828.7|70597
1610319600000|2021-01-10 23:00:00|1866.4|1864.4|1855.2|1853.2|1871.6|1869.6|1847.2|1845.2|0
1610406000000|2021-01-11 23:00:00|1855.6|1853.6|1856.3|1854.3|1861|1860.2|1842.5|1841.7|53020
1610492400000|2021-01-12 23:00:00|1856.2|1854.2|1864.2|1862.2|1868.2|1867.2|1850.7|1849.5|44508
1610578800000|2021-01-13 23:00:00|1864|1862|1877.3|1875.3|1886.5|1885.7|1858.5|1857.5|65544
1610665200000|2021-01-14 23:00:00|1877.6|1875.6|1842.4|1840.4|1885.7|1884.5|1836.2|1835|58432
1610924400000|2021-01-17 23:00:00|1844.8|1842.8|1847.8|1845.8|1852|1851.2|1839|1838|34914
1611010800000|2021-01-18 23:00:00|1847.6|1845.6|1858.2|1856.2|1863.8|1862.6|1847.4|1845.4|47483
1611097200000|2021-01-19 23:00:00|1858.6|1856.6|1858.8|1856.8|1860.9|1859.3|1840.1|1839.3|49821
1611183600000|2021-01-20 23:00:00|1858.5|1856.5|1850.2|1848.2|1871.1|1870.3|1842.3|1841.1|54369
1611270000000|2021-01-21 23:00:00|1850.4|1848.4|1856.3|1854.3|1860.8|1859.3|1842.3|1841.1|38371
1611529200000|2021-01-24 23:00:00|1857.5|1855.5|1863.1|1861.1|1865.5|1863.5|1841.2|1840|46561
1611615600000|2021-01-25 23:00:00|1862.9|1860.9|1863.5|1861.5|1867.7|1865.7|1847|1845.3|44716
1611702000000|2021-01-26 23:00:00|1863.6|1861.6|1832.9|1830.9|1865.6|1863.6|1825.4|1823.4|56624
1611788400000|2021-01-27 23:00:00|1832.6|1830.6|1849.2|1847.2|1859.1|1857.9|1810.1|1808.9|88389
1611874800000|2021-01-28 23:00:00|1849.3|1847.3|1810|1808|1849.9|1847.9|1803.9|1803.1|94169
1612134000000|2021-01-31 23:00:00|1803.5|1801.5|1840.4|1838.4|1842.1|1840.9|1795.7|1793.7|64328
1612220400000|2021-02-01 23:00:00|1840.3|1838.3|1859.2|1857.2|1860.9|1858.9|1829.8|1829|48467
1612306800000|2021-02-02 23:00:00|1859.5|1857.5|1872.9|1870.9|1878.5|1877.3|1856|1854|48658
1612393200000|2021-02-03 23:00:00|1872.8|1870.8|1887.2|1885.2|1888.5|1886.5|1861.8|1861|48714
1612479600000|2021-02-04 23:00:00|1887.6|1885.6|1895.4|1893.4|1900|1898.8|1876.8|1876|55516
1612738800000|2021-02-07 23:00:00|1899.6|1897.6|1926.1|1924.1|1933.4|1932.2|1897|1895|78554
1612825200000|2021-02-08 23:00:00|1926.2|1924.2|1924.1|1922.1|1931.8|1931|1916.8|1915.8|56578
1612911600000|2021-02-09 23:00:00|1924.4|1922.4|1922.4|1920.4|1937.6|1936.8|1913.1|1911.9|54273
1612998000000|2021-02-10 23:00:00|1922.6|1920.6|1933|1931|1934.2|1932.2|1919.2|1917.2|0
1613084400000|2021-02-11 23:00:00|1933.3|1931.3|1948|1946|1948.7|1946.7|1924.5|1923.3|40266
1613343600000|2021-02-14 23:00:00|1951.7|1949.7|1968|1966|1969.4|1967.8|1943.3|1942.5|44363
1613430000000|2021-02-15 23:00:00|1968.7|1966.7|1966.8|1964.8|1976|1975|1956.3|1955.5|58953
1613516400000|2021-02-16 23:00:00|1966.9|1964.9|1965.2|1963.2|1972|1970.8|1954.7|1953.5|53809
1613602800000|2021-02-17 23:00:00|1965.1|1963.1|1937.1|1935.1|1968.8|1968|1925.4|1924.2|58451
1613689200000|2021-02-18 23:00:00|1936.8|1934.8|1943.3|1941.3|1947.9|1946.7|1919.7|1918.9|52183
1613948400000|2021-02-21 23:00:00|1944.8|1942.8|1932.7|1930.7|1954.2|1953.4|1929.9|1928.7|48637
1614034800000|2021-02-22 23:00:00|1933.3|1931.3|1933.6|1931.6|1942.7|1940.7|1911.3|1909.3|0
1614121200000|2021-02-23 23:00:00|1933.7|1931.7|1929.1|1927.1|1937.1|1935.9|1900.2|1899.3|69749
1614207600000|2021-02-24 23:00:00|1929.7|1927.7|1901.9|1899.9|1936.9|1935.3|1896.3|1894.3|66525
1614294000000|2021-02-25 23:00:00|1902.6|1900.6|1878.8|1876.8|1908.4|1906.4|1859.3|1858.5|135972
1614553200000|2021-02-28 23:00:00|1880.9|1878.9|1920.6|1918.6|1921.1|1919.1|1880.9|1878.9|62658
1614639600000|2021-03-01 23:00:00|1920.4|1918.4|1897.9|1895.9|1926.7|1924.7|1883.2|1882.4|72874
1614726000000|2021-03-02 23:00:00|1898.1|1896.1|1892.8|1890.8|1914.4|1913.2|1891.1|1889.1|66114
1614812400000|2021-03-03 23:00:00|1893.4|1891.4|1895.9|1893.9|1910.9|1909.7|1865.7|1864.9|83809
1614898800000|2021-03-04 23:00:00|1896.3|1894.3|1922.2|1920.2|1922.9|1920.9|1860.7|1859.9|120587
1615158000000|2021-03-07 23:00:00|1926.8|1924.8|1912.8|1910.8|1937|1935|1885.9|1885.1|193646
1615244400000|2021-03-08 23:00:00|1913.2|1911.2|1925.3|1923.3|1931.4|1930.2|1894.7|1893.9|278372
1615330800000|2021-03-09 23:00:00|1925.6|1923.6|1933.3|1931.3|1936.7|1934.7|1913.7|1912.9|118865
1615417200000|2021-03-10 23:00:00|1933.4|1931.4|1925.1|1923.1|1937|1935|1917.6|1916.8|70365
1615503600000|2021-03-11 23:00:00|1925|1923|1958.9|1956.9|1960.3|1958.3|1923.1|1922.3|58717
1615676400000|2021-03-13 23:00:00|1961.7|1959.7|1956.4|1954.4|1961.7|1959.7|1956.1|1954.1|0
1615762800000|2021-03-14 23:00:00|1956.3|1954.3|1974.2|1972.2|1975.9|1973.9|1954.6|1953.8|51998
1615849200000|2021-03-15 23:00:00|1974.1|1972.1|1976.9|1974.9|1984.3|1983.1|1969.1|1968.1|52092
1615935600000|2021-03-16 23:00:00|1976.2|1974.2|1992.8|1990.8|1993.6|1991.6|1973.1|1972.3|47453
1616022000000|2021-03-17 23:00:00|1993.1|1991.1|1999.2|1997.2|2015.7|2014.5|1991.2|1990|78037
1616108400000|2021-03-18 23:00:00|1999.4|1997.4|2012.2|2010.2|2029.7|2028.5|1993.7|1992.5|98298
1616281200000|2021-03-20 23:00:00|2007.6|2005.6|2009.1|2007.1|2009.8|2007.8|2007.6|2005.6|0
1616367600000|2021-03-21 23:00:00|2009.2|2007.2|2000.3|1998.3|2011.7|2010.5|1981.2|1980|81140
1616454000000|2021-03-22 23:00:00|2000.2|1998.2|1961.5|1959.5|2005.5|2004.7|1959.7|1957.7|62277
1616540400000|2021-03-23 23:00:00|1961.4|1959.4|1939.6|1937.6|1963.8|1962.8|1924.3|1922.3|78640
1616626800000|2021-03-24 23:00:00|1940|1938|1975.3|1973.3|1979.3|1978.1|1937.3|1935.3|69082
1616713200000|2021-03-25 23:00:00|1975.5|1973.5|2012.9|2010.9|2014.6|2013.1|1974.6|1973.5|66835
1616886000000|2021-03-27 23:00:00|2015|2013|2012.6|2010.6|2016|2014|2012.6|2010.6|0
1616972400000|2021-03-28 23:00:00|2012.4|2010.4|1984.6|1982.6|2015.5|2014.3|1958|1957.2|116975
1617055200000|2021-03-29 22:00:00|1984.5|1982.5|1973.4|1971.4|1986.7|1984.7|1967|1966.2|81076
1617141600000|2021-03-30 22:00:00|1973.3|1971.3|1965.1|1963.1|1978|1976.7|1949.5|1948.7|91310
1617228000000|2021-03-31 22:00:00|1965.4|1963.4|1978.5|1976.5|1979.7|1978.5|1954|1953.2|60971
1617314400000|2021-04-01 22:00:00|1978.7|1976.7|1980.6|1978.6|1987.7|1986.5|1964.5|1963.7|31442
1617573600000|2021-04-04 22:00:00|1983.4|1981.4|1993.1|1991.1|1993.8|1992.5|1973.5|1972.7|37450
1617660000000|2021-04-05 22:00:00|1993|1991|1952.1|1950.1|1994.7|1992.7|1949.4|1948.2|56960
1617746400000|2021-04-06 22:00:00|1952|1950|1963|1961|1971.5|1970.7|1950.5|1948.9|52106
1617832800000|2021-04-07 22:00:00|1962.7|1960.7|1956.9|1954.9|1967.8|1965.8|1945.2|1944|46721
1617919200000|2021-04-08 22:00:00|1956.8|1954.8|1974.3|1972.3|1980|1979.2|1956.2|1954.5|49256
1618178400000|2021-04-11 22:00:00|1978.4|1976.4|1958.4|1956.4|1981|1979|1954|1953|37857
1618264800000|2021-04-12 22:00:00|1958.5|1956.5|1963.8|1961.8|1973|1972.2|1949.2|1948|43106
1618351200000|2021-04-13 22:00:00|1963.9|1961.9|1958.7|1956.7|1966.7|1965.5|1946|1945.2|49063
1618437600000|2021-04-14 22:00:00|1958.6|1956.6|1966.2|1964.2|1970.5|1969.7|1952.2|1951|47033
1618524000000|2021-04-15 22:00:00|1966.1|1964.1|1966.7|1964.7|1969.2|1968|1952.5|1951.7|44133
1618783200000|2021-04-18 22:00:00|1965|1963|1937.7|1935.7|1967.8|1965.8|1930.2|1929|51926
1618869600000|2021-04-19 22:00:00|1938|1936|1893.3|1891.3|1944.7|1943.5|1888.2|1887|76389
1618956000000|2021-04-20 22:00:00|1893.2|1891.2|1908.2|1906.2|1910.7|1909.5|1879.5|1878.7|73607
1619042400000|2021-04-21 22:00:00|1908.4|1906.4|1910.9|1908.9|1927.2|1926|1904.3|1902.3|64286
1619128800000|2021-04-22 22:00:00|1910.8|1908.8|1924.4|1922.4|1930.9|1929.7|1904|1903.2|50397
1619388000000|2021-04-25 22:00:00|1929.1|1927.1|1919.9|1917.9|1929.3|1927.3|1907|1906.2|56219
1619474400000|2021-04-26 22:00:00|1920.1|1918.1|1907|1905|1922.7|1921.5|1897.7|1896.5|44485
1619560800000|2021-04-27 22:00:00|1907.3|1905.3|1904.1|1902.1|1915|1914.2|1900|1899.2|50591
1619647200000|2021-04-28 22:00:00|1904.3|1902.3|1908.4|1906.4|1918.2|1916.2|1897.6|1895.6|0
1619733600000|2021-04-29 22:00:00|1908.5|1906.5|1902.5|1900.5|1915.4|1914.6|1896.4|1895.4|69108
1619992800000|2021-05-02 22:00:00|1903.2|1901.2|1913.1|1911.1|1916.7|1914.7|1901.5|1899.5|0
1620079200000|2021-05-03 22:00:00|1913.4|1911.4|1891.8|1889.8|1917.3|1915.3|1882.9|1880.9|0
1620165600000|2021-05-04 22:00:00|1891.7|1889.7|1907|1905|1916.3|1914.3|1888|1886|0
1620252000000|2021-05-05 22:00:00|1907.2|1905.2|1933.6|1931.6|1939.9|1939.1|1904.1|1902.1|84511
1620338400000|2021-05-06 22:00:00|1934|1932|1939.8|1937.8|1940.3|1938.3|1925.4|1924.6|47165
1620597600000|2021-05-09 22:00:00|1940.8|1938.8|1937.8|1935.8|1956.4|1955.6|1934.4|1933.6|42564
1620684000000|2021-05-10 22:00:00|1937.4|1935.4|1901.9|1899.9|1943.9|1943.1|1884.6|1883.4|80807
1620770400000|2021-05-11 22:00:00|1902|1900|1852.3|1850.3|1912.1|1910.1|1847.1|1845.9|96171
1620856800000|2021-05-12 22:00:00|1852.2|1850.2|1867.5|1865.5|1871.9|1871.1|1833.1|1831.9|71707
1620943200000|2021-05-13 22:00:00|1868|1866|1893.7|1891.7|1895.1|1893.9|1866.4|1864.6|60000
1621202400000|2021-05-16 22:00:00|1893.2|1891.2|1876.3|1874.3|1899.4|1898.6|1867.6|1866.4|48594
1621288800000|2021-05-17 22:00:00|1876|1874|1887.2|1885.2|1912.9|1912.1|1875|1873|48955
1621375200000|2021-05-18 22:00:00|1887.1|1885.1|1889.8|1887.8|1902.9|1902.1|1870.6|1869.4|60824
1621461600000|2021-05-19 22:00:00|1889.4|1887.4|1896|1894|1906.1|1904.9|1881.6|1879.9|48275
1621548000000|2021-05-20 22:00:00|1896.1|1894.1|1912.3|1910.3|1915.1|1913.9|1895|1893|47533
1621807200000|2021-05-23 22:00:00|1910.7|1908.7|1917.4|1915.4|1921.4|1920.6|1900.1|1898.9|41345
1621893600000|2021-05-24 22:00:00|1917.2|1915.2|1912.8|1910.8|1924.6|1922.6|1907|1905.8|39130
1621980000000|2021-05-25 22:00:00|1912.7|1910.7|1920|1918|1925.8|1925|1909.3|1908.5|40745
1622066400000|2021-05-26 22:00:00|1919.9|1917.9|1933.5|1931.5|1934.3|1932.3|1904.9|1902.9|64306
1622152800000|2021-05-27 22:00:00|1933.6|1931.6|1942|1940|1951.4|1950.2|1930.9|1929.7|69068
1622412000000|2021-05-30 22:00:00|1942.4|1940.4|1925.2|1923.2|1946.4|1945.4|1919.8|1919|60589
1622498400000|2021-05-31 22:00:00|1925.3|1923.3|1923.2|1921.2|1934.5|1933.5|1912.3|1911.5|61598
1622584800000|2021-06-01 22:00:00|1923.1|1921.1|1942.6|1940.6|1947.5|1946.5|1915.8|1915|62118
1622671200000|2021-06-02 22:00:00|1942.9|1940.9|1953.7|1951.7|1967.3|1966.5|1941.3|1939.3|70725
1622757600000|2021-06-03 22:00:00|1953.6|1951.6|1966.7|1964.7|1967|1965.8|1946.3|1945.5|84748
1623016800000|2021-06-06 22:00:00|1969|1967|1965.5|1963.5|1972.2|1970.5|1955.8|1955|170182
1623103200000|2021-06-07 22:00:00|1965.6|1963.6|1963.1|1961.1|1971.3|1970.5|1957.3|1956.5|268660
1623189600000|2021-06-08 22:00:00|1963.2|1961.2|1953.5|1951.5|1965.2|1964.4|1950.1|1948.9|101126
1623276000000|2021-06-09 22:00:00|1953.6|1951.6|1953|1951|1967|1965.8|1948.4|1947.6|61305
1623362400000|2021-06-10 22:00:00|1953.5|1951.5|1963.9|1961.9|1964.9|1963.3|1943.8|1943|40780
1623621600000|2021-06-13 22:00:00|1965.6|1963.6|1966.3|1964.3|1970.8|1970|1954.5|1953.7|34405
1623708000000|2021-06-14 22:00:00|1966.2|1964.2|1973|1971|1977.3|1976.5|1960.8|1960|43282
1623794400000|2021-06-15 22:00:00|1973.2|1971.2|1977.4|1975.4|1986|1984.8|1970.5|1969|46683
1623880800000|2021-06-16 22:00:00|1977.5|1975.5|1971.2|1969.2|1979.5|1978.3|1959|1958.2|43087
1623967200000|2021-06-17 22:00:00|1971.3|1969.3|1915.8|1913.8|1977|1975|1915.3|1913.3|58124
1624226400000|2021-06-20 22:00:00|1915.7|1913.7|1945.8|1943.8|1946.4|1945.2|1886.7|1885.9|85106
1624312800000|2021-06-21 22:00:00|1946|1944|1955.7|1953.7|1960.4|1959.6|1938.4|1937.2|66237
1624399200000|2021-06-22 22:00:00|1955.3|1953.3|1945.7|1943.7|1962.7|1961.9|1938.9|1937.7|41269
1624485600000|2021-06-23 22:00:00|1945.5|1943.5|1961.4|1959.4|1965.7|1963.7|1939.7|1938.9|30924
1624572000000|2021-06-24 22:00:00|1961.3|1959.3|1965.3|1963.3|1967.2|1966.4|1954.7|1953.9|35223
1624831200000|2021-06-27 22:00:00|1965.2|1963.2|1953.8|1951.8|1971.4|1970.4|1950.8|1949.6|33497
1624917600000|2021-06-28 22:00:00|1953.5|1951.5|1952.8|1950.8|1957.8|1956.6|1941.6|1940.8|46525
1625004000000|2021-06-29 22:00:00|1953|1951|1943.8|1941.8|1961.6|1960.8|1927.3|1926.1|52806
1625090400000|2021-06-30 22:00:00|1944.2|1942.2|1947.8|1945.8|1950.3|1949.1|1931.1|1930.3|40081
1625176800000|2021-07-01 22:00:00|1947.5|1945.5|1950.2|1948.2|1959.1|1958.3|1942.6|1941.8|45361
1625436000000|2021-07-04 22:00:00|1949.6|1947.6|1953.3|1951.3|1954.3|1953.1|1942.6|1941.8|30689
1625522400000|2021-07-05 22:00:00|1953.4|1951.4|1937.5|1935.5|1960.4|1959.6|1929.1|1927.9|38223
1625608800000|2021-07-06 22:00:00|1937.7|1935.7|1938.7|1936.7|1944.4|1943.6|1924.4|1923.6|52014
1625695200000|2021-07-07 22:00:00|1938.6|1936.6|1891.5|1889.5|1939.5|1937.5|1878.1|1876.9|72745
1625781600000|2021-07-08 22:00:00|1891.6|1889.6|1949|1947|1952.1|1950.9|1879.1|1878.3|108822
1626040800000|2021-07-11 22:00:00|1949.6|1947.6|1963|1961|1964.2|1962.2|1942.9|1942|54197
1626127200000|2021-07-12 22:00:00|1963.1|1961.1|1959.1|1957.1|1974.4|1973.6|1955.1|1953.9|43600
1626213600000|2021-07-13 22:00:00|1959.2|1957.2|1960.8|1958.8|1970.4|1969.6|1954.1|1952.9|39221
1626300000000|2021-07-14 22:00:00|1960.6|1958.6|1930.6|1928.6|1961.5|1959.9|1929.3|1928.1|48589
1626386400000|2021-07-15 22:00:00|1930.7|1928.7|1916.6|1914.6|1942.9|1942.1|1915.5|1913.5|48039
1626645600000|2021-07-18 22:00:00|1917.2|1915.2|1883.1|1881.1|1917.6|1916.8|1868|1866.8|64902
1626732000000|2021-07-19 22:00:00|1883|1881|1908.4|1906.4|1915|1913.8|1882.6|1880.6|60538
1626818400000|2021-07-20 22:00:00|1908.5|1906.5|1931.8|1929.8|1935.3|1934.1|1899.4|1898.6|54098
1626904800000|2021-07-21 22:00:00|1931.9|1929.9|1940.1|1938.1|1941.3|1939.3|1929.1|1927.1|0
1626991200000|2021-07-22 22:00:00|1940.3|1938.3|1952.3|1950.3|1954.2|1952.2|1938.5|1936.5|0
1627250400000|2021-07-25 22:00:00|1952.7|1950.7|1936.6|1934.6|1954.2|1952.2|1915.6|1914.4|47281
1627336800000|2021-07-26 22:00:00|1936.5|1934.5|1914|1912|1941.3|1940.5|1905.5|1904.3|50916
1627423200000|2021-07-27 22:00:00|1914.2|1912.2|1930.1|1928.1|1935.8|1934.6|1912.8|1911|49434
1627509600000|2021-07-28 22:00:00|1930.5|1928.5|1926.2|1924.2|1939.5|1938.3|1919.3|1918.5|41429
1627596000000|2021-07-29 22:00:00|1926.3|1924.3|1915|1913|1927.2|1925.2|1899.3|1898.5|59412
1627855200000|2021-08-01 22:00:00|1915.1|1913.1|1929.1|1927.1|1945.9|1944.7|1910.5|1909|52801
1627941600000|2021-08-02 22:00:00|1929.4|1927.4|1932|1930|1937.2|1936.4|1914.4|1913.2|43815
1628028000000|2021-08-03 22:00:00|1932.2|1930.2|1916.6|1914.6|1933|1931|1912.9|1911.7|36172
1628114400000|2021-08-04 22:00:00|1916.7|1914.7|1935.5|1933.5|1936|1934|1913.8|1911.8|27486
1628200800000|2021-08-05 22:00:00|1935.4|1933.4|1938.5|1936.5|1940.5|1939.3|1922.7|1921.9|33044
1628460000000|2021-08-08 22:00:00|1938.7|1936.7|1940.7|1938.7|1941.8|1939.8|1927.1|1925.1|0
1628546400000|2021-08-09 22:00:00|1940.5|1938.5|1947.9|1945.9|1951.8|1951|1931.8|1931|45986
1628632800000|2021-08-10 22:00:00|1948|1946|1966.6|1964.6|1968.9|1967.7|1945.5|1944.3|38939
1628719200000|2021-08-11 22:00:00|1966.7|1964.7|1962.1|1960.1|1971.2|1970.4|1950.9|1949.7|37622
1628805600000|2021-08-12 22:00:00|1962.2|1960.2|1948|1946|1963.6|1962.4|1947.9|1945.9|28616
1629064800000|2021-08-15 22:00:00|1949.1|1947.1|1931.3|1929.3|1951.7|1949.7|1917.4|1916.2|56478
1629151200000|2021-08-16 22:00:00|1931.2|1929.2|1919.5|1917.5|1936.7|1935.9|1906|1904|48840
1629237600000|2021-08-17 22:00:00|1919.3|1917.3|1914.1|1912.1|1932.2|1931.4|1910.7|1908.8|42499
1629324000000|2021-08-18 22:00:00|1914.2|1912.2|1898.1|1896.1|1918.3|1916.3|1878.9|1877.7|52395
1629410400000|2021-08-19 22:00:00|1898.5|1896.5|1897.4|1895.4|1904.7|1903.9|1871.2|1869.2|57524
1629669600000|2021-08-22 22:00:00|1898.6|1896.6|1922.9|1920.9|1924.9|1923.7|1894.9|1893.7|49375
1629756000000|2021-08-23 22:00:00|1922.8|1920.8|1940.5|1938.5|1944.6|1943.4|1922.5|1920.5|44347
1629842400000|2021-08-24 22:00:00|1940.3|1938.3|1941.3|1939.3|1948.2|1947.4|1932.2|1931.4|36278
1629928800000|2021-08-25 22:00:00|1941.2|1939.2|1935.9|1933.9|1942|1940.9|1929.7|1928.5|37156
1630015200000|2021-08-26 22:00:00|1936|1934|1943.1|1941.1|1943.7|1942.2|1919.7|1918.9|31692
1630274400000|2021-08-29 22:00:00|1943|1941|1946.6|1944.6|1950.7|1949.9|1937.2|1936.4|38666
1630360800000|2021-08-30 22:00:00|1946.5|1944.5|1959.1|1957.1|1969.7|1968.9|1937.2|1936.4|75959
1630447200000|2021-08-31 22:00:00|1959.2|1957.2|1984.6|1982.6|1990.6|1988.6|1956.7|1955|61397
1630533600000|2021-09-01 22:00:00|1984.8|1982.8|1994.2|1992.2|1999.9|1998.7|1973.7|1972.9|73419
1630620000000|2021-09-02 22:00:00|1994.1|1992.1|2043|2041|2044.6|2043|1989.2|1988.4|113218
1630879200000|2021-09-05 22:00:00|2043.1|2041.1|2080.2|2078.2|2085.9|2084.7|2031.7|2030.9|178872
1630965600000|2021-09-06 22:00:00|2079.7|2077.7|2074|2072|2080.3|2078.3|2046.4|2045.2|246003
1631052000000|2021-09-07 22:00:00|2074.1|2072.1|2066|2064|2085|2083.8|2059.7|2058.9|112672
1631138400000|2021-09-08 22:00:00|2066.2|2064.2|2073.6|2071.6|2081.5|2080.3|2059.1|2057.1|79616
1631224800000|2021-09-09 22:00:00|2073.1|2071.1|2079.1|2077.1|2102.5|2101.3|2068.7|2067.5|74187
1631484000000|2021-09-12 22:00:00|2080.6|2078.6|2112.2|2110.2|2119.9|2118.7|2079.5|2077.5|61580
1631570400000|2021-09-13 22:00:00|2112|2110|2094.1|2092.1|2121.3|2120.5|2090.5|2089.3|70824
1631656800000|2021-09-14 22:00:00|2094.2|2092.2|2104.8|2102.8|2105.1|2104|2083.9|2082.7|62051
1631743200000|2021-09-15 22:00:00|2105|2103|2104.3|2102.3|2109.3|2108.1|2082.1|2081.3|64575
1631829600000|2021-09-16 22:00:00|2104.5|2102.5|2104.1|2102.1|2106.1|2104.1|2081.8|2079.8|55893
1632088800000|2021-09-19 22:00:00|2104.7|2102.7|2060.5|2058.5|2109.9|2107.9|2042.1|2040.1|0
1632175200000|2021-09-20 22:00:00|2060.4|2058.4|2068.1|2066.1|2087.8|2086.6|2048.1|2047.3|65423
1632261600000|2021-09-21 22:00:00|2068.2|2066.2|2066.8|2064.8|2071.3|2070.1|2044.6|2043.8|57979
1632348000000|2021-09-22 22:00:00|2066.7|2064.7|2090.6|2088.6|2092.4|2090.4|2066.6|2064.6|8
1632434400000|2021-09-23 22:00:00|2090.4|2088.4|2092|2090|2098|2096|2079|2078.2|65906
1632693600000|2021-09-26 22:00:00|2094.6|2092.6|2090.8|2088.8|2107.5|2106.7|2082.7|2081.5|57766
1632780000000|2021-09-27 22:00:00|2090.9|2088.9|2039|2037|2092.5|2090.5|2031.9|2030.7|90297
1632866400000|2021-09-28 22:00:00|2039.7|2037.7|2053.2|2051.2|2056.4|2055.2|2018.7|2017.9|109643
1632952800000|2021-09-29 22:00:00|2053.5|2051.5|2017|2015|2056.6|2054.6|2013.9|2012.7|96952
1633039200000|2021-09-30 22:00:00|2017.2|2015.2|2001.4|1999.4|2021.3|2019.4|1979.9|1978.7|104872
1633298400000|2021-10-03 22:00:00|2003.1|2001.1|1945.8|1943.8|2011.1|2009.1|1932.5|1931.3|73228
1633384800000|2021-10-04 22:00:00|1945.9|1943.9|1968.5|1966.5|1975.4|1974.2|1927.8|1927|79477
1633471200000|2021-10-05 22:00:00|1968.3|1966.3|1950|1948|1978.7|1977.9|1914.9|1913.7|92867
1633557600000|2021-10-06 22:00:00|1949.8|1947.8|1967.5|1965.5|1975.4|1974.2|1937.2|1936.4|62836
1633644000000|2021-10-07 22:00:00|1967.3|1965.3|1964.9|1962.9|1979.2|1978.4|1959.6|1958.4|56119
1633903200000|2021-10-10 22:00:00|1969.3|1967.3|1994.8|1992.8|2014.4|2013.2|1943.7|1941.7|54654
1633989600000|2021-10-11 22:00:00|1994.6|1992.6|1981.4|1979.4|1998.1|1996.1|1967|1965|49974
1634076000000|2021-10-12 22:00:00|1981.6|1979.6|1976.4|1974.4|1989.2|1988.4|1967.9|1966.7|42976
1634162400000|2021-10-13 22:00:00|1976.2|1974.2|2006.8|2004.8|2007.3|2005.3|1971.8|1970.8|38350
1634248800000|2021-10-14 22:00:00|2006.6|2004.6|2033.8|2031.8|2040|2038.8|2001.3|2000.5|57949
1634508000000|2021-10-17 22:00:00|2036.5|2034.5|2023.2|2021.2|2038.3|2036.3|2010.1|2008.1|45185
1634594400000|2021-10-18 22:00:00|2023|2021|2034.9|2032.9|2040|2038.8|2017.8|2017|39425
1634680800000|2021-10-19 22:00:00|2035.2|2033.2|2030.4|2028.4|2042.3|2041.5|2023.9|2021.9|37084
1634767200000|2021-10-20 22:00:00|2030.6|2028.6|1989|1987|2030.7|2028.7|1984.5|1983.3|55061
1634853600000|2021-10-21 22:00:00|1989.2|1987.2|1998.1|1996.1|2013.3|2012.5|1981.2|1979.2|51211
1635112800000|2021-10-24 22:00:00|1995.6|1993.6|2006.5|2004.5|2011.5|2010.3|1981.7|1980.5|50595
1635199200000|2021-10-25 22:00:00|2006.7|2004.7|2012|2010|2027.8|2026.6|2004.2|2002.2|48719
1635285600000|2021-10-26 22:00:00|2012.1|2010.1|1994.8|1992.8|2021.3|2020.5|1990|1988.8|45783
1635372000000|2021-10-27 22:00:00|1995|1993|2004.4|2002.4|2006.8|2006|1986|1985.2|53777
1635458400000|2021-10-28 22:00:00|2003.9|2001.9|2011.9|2009.9|2012.2|2010.2|1979.3|1978.5|67280
1635721200000|2021-10-31 23:00:00|2029.8|2027.8|2041.1|2039.1|2047.5|2046.3|2025|2023|62752
1635807600000|2021-11-01 23:00:00|2041.4|2039.4|2038.7|2036.7|2043.1|2042|2023.5|2022.3|48864
1635894000000|2021-11-02 23:00:00|2038.8|2036.8|2056.2|2054.2|2056.9|2054.9|2033|2031|0
1635980400000|2021-11-03 23:00:00|2056|2054|2056.4|2054.4|2063.5|2062.3|2044|2043.2|51885
1636066800000|2021-11-04 23:00:00|2056.6|2054.6|2049|2047|2057.5|2055.5|2032.8|2032|50109
1636326000000|2021-11-07 23:00:00|2051.4|2049.4|2042.1|2040.1|2060.1|2058.1|2031.6|2030.4|39627
1636412400000|2021-11-08 23:00:00|2042.2|2040.2|2024.1|2022.1|2051.4|2050.6|2016.1|2014.9|48487
1636498800000|2021-11-09 23:00:00|2023.9|2021.9|2008.8|2006.8|2028.7|2027.5|2005|2003.8|45366
1636585200000|2021-11-10 23:00:00|2008.9|2006.9|2023.8|2021.8|2027.4|2026.2|2002.5|2001.3|41101
1636671600000|2021-11-11 23:00:00|2024|2022|2049|2047|2049.4|2047.4|2015.9|2014.7|45651
1636930800000|2021-11-14 23:00:00|2049.6|2047.6|2049.8|2047.8|2058.8|2058|2043.5|2042.3|37558
1637017200000|2021-11-15 23:00:00|2050|2048|2053.7|2051.7|2063.8|2063|2046|2044.8|41373
1637103600000|2021-11-16 23:00:00|2053.8|2051.8|2031.9|2029.9|2060|2058.8|2025.9|2024.7|42052
1637190000000|2021-11-17 23:00:00|2032.1|2030.1|2037.3|2035.3|2045.7|2044.9|2022.7|2021.9|42173
1637276400000|2021-11-18 23:00:00|2037.4|2035.4|2038.7|2036.7|2047.9|2046.7|2025.9|2024.7|44340
1637535600000|2021-11-21 23:00:00|2040.2|2038.2|2042.3|2040.3|2054.9|2053.7|2029.2|2028.4|36559
1637622000000|2021-11-22 23:00:00|2042.8|2040.8|2044.5|2042.5|2049.4|2047.4|2031.1|2029.1|0
1637708400000|2021-11-23 23:00:00|2044.9|2042.9|2030.3|2028.3|2048.8|2048|2014.8|2013.8|57700
1637794800000|2021-11-24 23:00:00|2030.2|2028.2|2024.5|2022.5|2036.5|2035.3|2022.2|2021|27883
1637881200000|2021-11-25 23:00:00|2024.2|2022.2|1913.4|1911.4|2024.3|2022.3|1899.4|1898.2|93942
1638140400000|2021-11-28 23:00:00|1922.8|1920.8|1952.7|1950.7|1979.2|1978.4|1920.6|1918.6|84884
1638226800000|2021-11-29 23:00:00|1952.8|1950.8|1918.8|1916.8|1978.2|1977.4|1891.4|1890.2|129244
1638313200000|2021-11-30 23:00:00|1919.3|1917.3|1903.9|1901.9|1958.9|1957.7|1899.3|1897.3|91930
1638399600000|2021-12-01 23:00:00|1904|1902|1949.6|1947.6|1950.2|1948.2|1902.6|1900.6|71032
1638486000000|2021-12-02 23:00:00|1950|1948|1944.9|1942.9|1966.4|1965.2|1926.7|1925.9|70560
1638745200000|2021-12-05 23:00:00|1943.1|1941.1|1959|1957|1962.9|1962.1|1934.9|1933.7|53843
1638831600000|2021-12-06 23:00:00|1958.9|1956.9|2013.4|2011.4|2013.8|2011.8|1952.2|1951.4|64861
1638918000000|2021-12-07 23:00:00|2013.3|2011.3|2010.3|2008.3|2014.4|2013.2|1995.2|1994.4|43520
1639004400000|2021-12-08 23:00:00|2010.6|2008.6|1988|1986|2012.2|2010.2|1982.1|1980.9|46680
1639090800000|2021-12-09 23:00:00|1987.9|1985.9|1989.7|1987.7|1993.7|1992.9|1972.2|1971.4|43323
1639350000000|2021-12-12 23:00:00|1989.6|1987.6|1973.3|1971.3|1994.2|1993.4|1967.4|1966.2|48696
1639436400000|2021-12-13 23:00:00|1973.5|1971.5|1971|1969|1986.2|1985.4|1960.9|1959.7|48894
1639522800000|2021-12-14 23:00:00|1970.9|1968.9|2011.5|2009.5|2013.6|2011.6|1967.3|1965.3|40762
1639609200000|2021-12-15 23:00:00|2011.4|2009.4|2006.3|2004.3|2026.9|2025.7|1999.7|1998.9|59590
1639695600000|2021-12-16 23:00:00|2006.6|2004.6|1980.1|1978.1|2010.7|2009.9|1976.1|1974.9|63386
1639954800000|2021-12-19 23:00:00|1981.8|1979.8|1961.5|1959.5|1982.6|1980.6|1933.2|1931.2|65363
1640041200000|2021-12-20 23:00:00|1961.2|1959.2|1980|1978|1981.9|1980.7|1957.2|1956.4|53878
1640127600000|2021-12-21 23:00:00|1980.1|1978.1|1983.4|1981.4|1984.4|1982.4|1965.7|1964.7|34733
1640214000000|2021-12-22 23:00:00|1983.5|1981.5|1996|1994|2000.9|1998.9|1978.2|1977.4|32070
1640300400000|2021-12-23 23:00:00|2000.9|1999.7|1986|1984.8|2002.6|2001.4|1964.5|1963.7|15081
1640559600000|2021-12-26 23:00:00|1983.1|1981.1|2002.3|2000.3|2003.5|2002.2|1976.3|1975.5|24052
1640646000000|2021-12-27 23:00:00|2002.1|2000.1|2002.9|2000.9|2006.2|2005.4|1991.7|1990.9|49506
1640732400000|2021-12-28 23:00:00|2003.3|2001.3|1995|1993|2010.1|2009.3|1988|1986.8|44509
1640818800000|2021-12-29 23:00:00|1995.2|1993.2|1993.4|1991.4|2002.8|2001.6|1979.1|1978.3|41546
1640905200000|2021-12-30 23:00:00|1994|1992|1995.6|1993.6|2003.3|2001.3|1986.1|1984.1|0
1641164400000|2022-01-02 23:00:00|1999.3|1997.3|1997.4|1995.4|2009.3|2007.3|1987.8|1985.8|0
1641250800000|2022-01-03 23:00:00|1997.5|1995.5|2042|2040|2043.6|2041.6|1996.6|1994.6|68382
1641337200000|2022-01-04 23:00:00|2042.1|2040.1|2030.1|2028.1|2050.7|2049.5|2028.1|2026.1|53428
1641423600000|2022-01-05 23:00:00|2030.3|2028.3|2009.6|2007.6|2032.5|2030.5|1993.9|1991.9|78207
1641510000000|2022-01-06 23:00:00|2009.7|2007.7|1994|1992|2016.8|2016|1977.5|1976.3|62751
1641769200000|2022-01-09 23:00:00|1994.3|1992.3|1979.7|1977.7|2002.3|2000.3|1956.1|1954.1|0
1641855600000|2022-01-10 23:00:00|1979.5|1977.5|2002.6|2000.6|2004.8|2002.8|1971.3|1970.5|62406
1641942000000|2022-01-11 23:00:00|2002.7|2000.7|2013.9|2011.9|2024.9|2023.7|1998.5|1997.3|59283
1642028400000|2022-01-12 23:00:00|2014.1|2012.1|1984.4|1982.4|2015.6|2014.2|1982.6|1980.6|52568
1642114800000|2022-01-13 23:00:00|1985|1983|1989.5|1987.5|1991.2|1989.2|1961.3|1960.5|85749
1642374000000|2022-01-16 23:00:00|1988.7|1986.7|1990.9|1988.9|2000.8|2000|1982.8|1981.6|35447
1642460400000|2022-01-17 23:00:00|1991.2|1989.2|1961.8|1959.8|2008.3|2007.5|1957.5|1956.3|61652
1642546800000|2022-01-18 23:00:00|1962.5|1960.5|1929.1|1927.1|1962.9|1960.9|1912.8|1912|89110
1642633200000|2022-01-19 23:00:00|1929|1927|1910.7|1908.7|1950.5|1949.3|1906.3|1904.3|71431
1642719600000|2022-01-20 23:00:00|1909.8|1907.8|1903.3|1901.3|1938|1936.8|1899.3|1898.5|76074
1642978800000|2022-01-23 23:00:00|1900.5|1898.5|1915.5|1913.5|1933.8|1933|1871|1869.8|78863
1643065200000|2022-01-24 23:00:00|1914.9|1912.9|1887.9|1885.9|1919.8|1919|1878|1876.8|89263
1643151600000|2022-01-25 23:00:00|1887.8|1885.8|1889.7|1887.7|1921.5|1920.3|1876.5|1875.3|63833
1643238000000|2022-01-26 23:00:00|1889.6|1887.6|1877.1|1875.1|1906.3|1905.5|1834.3|1833.5|98424
1643324400000|2022-01-27 23:00:00|1877.2|1875.2|1874.8|1872.8|1882.7|1881.9|1842.9|1841.7|83697
1643583600000|2022-01-30 23:00:00|1870.4|1868.4|1913.9|1911.9|1914.7|1912.7|1861.4|1860.6|66853
1643670000000|2022-01-31 23:00:00|1914.1|1912.1|1908.4|1906.4|1920.7|1919.9|1890.4|1889.2|59377
1643756400000|2022-02-01 23:00:00|1908.8|1906.8|1927|1925|1940.9|1939.4|1905.9|1903.9|52333
1643842800000|2022-02-02 23:00:00|1927.4|1925.4|1914.2|1912.2|1929.2|1928.4|1900.4|1898.4|47594
1643929200000|2022-02-03 23:00:00|1914|1912|1917.2|1915.2|1932.7|1931.9|1906.2|1905.4|55013
1644188400000|2022-02-06 23:00:00|1917.1|1915.1|1926.1|1924.1|1933.9|1932.7|1910.2|1909.4|42788
1644274800000|2022-02-07 23:00:00|1925.8|1923.8|1943.6|1941.6|1945.3|1943.3|1924.7|1922.7|41663
1644361200000|2022-02-08 23:00:00|1944|1942|1973.1|1971.1|1973.1|1971.1|1941.4|1940.6|47340
1644447600000|2022-02-09 23:00:00|1973.5|1971.5|1944.3|1942.3|1975.2|1973.2|1942.1|1940.1|57593
1644534000000|2022-02-10 23:00:00|1944.5|1942.5|1919.3|1917.3|1951.1|1949.1|1908.9|1906.9|0
1644793200000|2022-02-13 23:00:00|1920|1918|1927.6|1925.6|1937.1|1935.9|1911.4|1910.2|88673
1644879600000|2022-02-14 23:00:00|1927|1925|1950.4|1948.4|1954.6|1952.6|1906.2|1905.4|61757
1644966000000|2022-02-15 23:00:00|1951|1949|1946.8|1944.8|1956.9|1955.7|1935.4|1934.2|51205
1645052400000|2022-02-16 23:00:00|1947.3|1945.3|1911.4|1909.4|1950.4|1948.4|1908.8|1906.8|53478
1645138800000|2022-02-17 23:00:00|1911|1909|1909.7|1907.7|1930.7|1929.9|1903.5|1901.5|54796
1645398000000|2022-02-20 23:00:00|1904.2|1902.2|1880.5|1878.5|1918.8|1917.2|1880.4|1878.4|43861
1645484400000|2022-02-21 23:00:00|1876.4|1874.4|1898.1|1896.1|1913.9|1912.7|1868.9|1868.1|69986
1645570800000|2022-02-22 23:00:00|1897.8|1895.8|1870.6|1868.6|1911.5|1909.5|1868.6|1866.6|0
1645657200000|2022-02-23 23:00:00|1870.5|1868.5|1867.6|1865.6|1879.7|1878.9|1831.9|1830.4|124994
1645743600000|2022-02-24 23:00:00|1866.5|1864.5|1913.9|1911.9|1916.7|1914.7|1860.4|1858.9|69952
1646002800000|2022-02-27 23:00:00|1908.2|1905.4|1901.2|1899.2|1912.9|1910.7|1868.7|1867.9|81649
1646089200000|2022-02-28 23:00:00|1901.4|1899.4|1862.1|1860.1|1912.2|1911.4|1855|1853|72859
1646175600000|2022-03-01 23:00:00|1862.3|1860.3|1878.4|1876.4|1883.8|1881.8|1847.9|1845.9|77555
1646262000000|2022-03-02 23:00:00|1878.8|1876.8|1873.1|1871.1|1890.2|1889.4|1864.4|1863.2|62085
1646348400000|2022-03-03 23:00:00|1873.4|1871.4|1831.8|1829.8|1875.6|1873.6|1826.4|1825.2|82127
1646607600000|2022-03-06 23:00:00|1825|1823|1772.7|1770.7|1825|1823|1772.3|1770.3|94559
1646694000000|2022-03-07 23:00:00|1773.1|1771.1|1749|1747|1792.7|1791.9|1743.9|1741.9|77104
1646780400000|2022-03-08 23:00:00|1749.4|1747.4|1806.2|1804.2|1811.7|1809.7|1749.2|1747.2|35240
1646866800000|2022-03-09 23:00:00|1806.6|1804.6|1808.2|1806.2|1838.2|1836.2|1798.6|1797.4|68881
1646953200000|2022-03-10 23:00:00|1809.3|1807.3|1797.5|1795.5|1837.3|1836.1|1788.7|1787.9|73615
1647126000000|2022-03-12 23:00:00|1800.5|1798.5|1803.8|1801.8|1805.8|1803.8|1800.5|1798.5|0
1647212400000|2022-03-13 23:00:00|1804|1802|1821.7|1819.7|1828.3|1827.3|1802.3|1800.3|54582
1647298800000|2022-03-14 23:00:00|1821.8|1819.8|1853.4|1851.4|1855.9|1853.9|1806.7|1805.5|70523
1647385200000|2022-03-15 23:00:00|1853.5|1851.5|1886.4|1884.4|1892.4|1890.4|1841|1840.2|69588
1647471600000|2022-03-16 23:00:00|1886|1884|1902|1900|1907.3|1905.9|1882.4|1881.6|73751
1647558000000|2022-03-17 23:00:00|1902.1|1900.1|1941.9|1939.9|1942.6|1940.6|1896.1|1894.9|56331
1647730800000|2022-03-19 23:00:00|1939.6|1937.6|1938.5|1936.5|1940.1|1938.1|1938.3|1936.3|0
1647817200000|2022-03-20 23:00:00|1938.4|1936.4|1938.7|1936.7|1944.7|1942.7|1928.4|1926.4|0
1647903600000|2022-03-21 23:00:00|1938.6|1936.6|1965.7|1963.7|1968|1966.8|1926.5|1925.7|69541
1647990000000|2022-03-22 23:00:00|1965.8|1963.8|1956.3|1954.3|1985.4|1983.4|1954.9|1952.9|72213
1648076400000|2022-03-23 23:00:00|1956.6|1954.6|1995.4|1993.4|1999|1997|1953.2|1952.4|60157
1648162800000|2022-03-24 23:00:00|1994.9|1992.9|1991.7|1989.7|1996.7|1995.9|1973.7|1972.9|56502
1648418400000|2022-03-27 22:00:00|1993|1991|1989|1987|1994.9|1993.7|1962.7|1961.9|63346
1648504800000|2022-03-28 22:00:00|1988.9|1986.9|1985.9|1983.9|1995.1|1993.9|1957.5|1955.5|92415
1648591200000|2022-03-29 22:00:00|1985.7|1983.7|1957.8|1955.8|1988.6|1987.4|1947.6|1946.4|96114
1648677600000|2022-03-30 22:00:00|1957.2|1955.2|1929.9|1927.9|1971.4|1970.6|1927.1|1925.9|80911
1648764000000|2022-03-31 22:00:00|1930|1928|1949.1|1947.1|1958.1|1956.9|1920.4|1919.6|65471
1649023200000|2022-04-03 22:00:00|1950.5|1948.5|1971.7|1969.7|1975.1|1973.9|1940.6|1939.4|46882
1649109600000|2022-04-04 22:00:00|1971.2|1969.2|1939.6|1937.6|1973.6|1972.4|1933.1|1931.9|57746
1649196000000|2022-04-05 22:00:00|1939.3|1937.3|1907.2|1905.2|1941.4|1939.4|1901.8|1900.6|59673
1649282400000|2022-04-06 22:00:00|1907|1905|1904.1|1902.1|1914.1|1912.9|1881.4|1880.6|72842
1649368800000|2022-04-07 22:00:00|1903.9|1901.9|1903.9|1901.9|1922.8|1920.8|1883.9|1883.1|56321
1649628000000|2022-04-10 22:00:00|1905.2|1903.2|1886.6|1884.6|1906|1904|1882.4|1881.6|48521
1649714400000|2022-04-11 22:00:00|1886.9|1884.9|1864.9|1862.9|1888|1886|1859.2|1857.2|58517
1649800800000|2022-04-12 22:00:00|1865.3|1863.3|1894.4|1892.4|1897.6|1896.4|1864.8|1862.8|60484
1649887200000|2022-04-13 22:00:00|1894.2|1892.2|1895.3|1894.1|1911.6|1910.4|1888.6|1887.4|52012
1649973600000|2022-04-14 22:00:00|1892.1|1890.9|1894.3|1893.1|1903.4|1902.6|1880.9|1880.1|26939
1650232800000|2022-04-17 22:00:00|1891.2|1889.2|1895.5|1893.5|1896.4|1894.4|1862.9|1862.1|38199
1650319200000|2022-04-18 22:00:00|1895|1893|1911.3|1909.3|1915.6|1914.4|1882.9|1882.1|45830
1650405600000|2022-04-19 22:00:00|1911.4|1909.4|1913.3|1911.3|1927.4|1926.6|1905.9|1904.7|54341
1650492000000|2022-04-20 22:00:00|1912.9|1910.9|1902.1|1900.1|1942.6|1941.4|1896.8|1895.6|49522
1650578400000|2022-04-21 22:00:00|1902.5|1900.5|1879.6|1877.6|1913.6|1912.4|1875.8|1874.6|55080
1650837600000|2022-04-24 22:00:00|1881.3|1879.3|1880.9|1878.9|1888.8|1887.6|1860.6|1859.4|70896
1650924000000|2022-04-25 22:00:00|1881.1|1879.1|1843.5|1841.5|1886.6|1885.4|1836|1834.8|54485
1651010400000|2022-04-26 22:00:00|1843.8|1841.8|1879.8|1877.8|1879.8|1877.8|1842.3|1841.3|74608
1651096800000|2022-04-27 22:00:00|1880.7|1878.7|1926|1924|1939.5|1938.3|1860|1858.8|82948
1651183200000|2022-04-28 22:00:00|1924.7|1922.7|1892|1890|1941.6|1939.6|1888.2|1886.2|0
1651442400000|2022-05-01 22:00:00|1892.1|1890.1|1904.1|1902.1|1912.8|1912|1878|1876|69530
1651528800000|2022-05-02 22:00:00|1904|1902|1914.4|1912.4|1917.9|1915.9|1897.1|1895.1|0
1651615200000|2022-05-03 22:00:00|1913.3|1911.3|1944.5|1942.5|1949.5|1947.5|1897.4|1895.4|0
1651701600000|2022-05-04 22:00:00|1944.8|1942.8|1897.6|1895.6|1948.2|1946.2|1884.7|1882.7|0
1651788000000|2022-05-05 22:00:00|1897.1|1895.1|1900|1898|1918.3|1916.3|1883.6|1881.6|82259
1652047200000|2022-05-08 22:00:00|1893.5|1891.5|1855.8|1853.8|1902.8|1902|1849.5|1848.3|66414
1652133600000|2022-05-09 22:00:00|1856.5|1854.5|1856|1854.8|1873.3|1871.8|1839.3|1838.5|85294
1652220000000|2022-05-10 22:00:00|1854.5|1852.5|1835.8|1833.8|1865.4|1864.2|1829.9|1828.7|65686
1652306400000|2022-05-11 22:00:00|1835.6|1833.6|1826.5|1824.5|1848.2|1847.4|1814.5|1813.3|69881
1652392800000|2022-05-12 22:00:00|1826.9|1824.9|1876.4|1874.4|1881|1879.8|1826.9|1824.9|59147
1652652000000|2022-05-15 22:00:00|1877.4|1875.4|1863.7|1861.7|1889|1887.8|1858|1856.8|51694
1652738400000|2022-05-16 22:00:00|1864.2|1862.2|1881.5|1879.5|1883|1881.8|1859.8|1859|47289
1652824800000|2022-05-17 22:00:00|1881.6|1879.6|1846|1844|1891.3|1890.5|1842|1840.8|57231
1652911200000|2022-05-18 22:00:00|1846.2|1844.2|1856.8|1854.8|1867.5|1866.3|1836|1834.8|82823
1652997600000|2022-05-19 22:00:00|1857.2|1855.2|1883.9|1881.9|1894.5|1893.3|1856.3|1854.3|68246
1653256800000|2022-05-22 22:00:00|1889.8|1887.8|1896.1|1894.1|1905.5|1904.3|1884|1882.8|52597
1653343200000|2022-05-23 22:00:00|1893.7|1891.7|1878.4|1876.4|1901|1899.8|1863.7|1862.5|46783
1653429600000|2022-05-24 22:00:00|1878.3|1876.3|1883.9|1881.9|1891|1889.8|1864.5|1863.3|46811
1653516000000|2022-05-25 22:00:00|1884.4|1882.4|1897.1|1895.1|1904|1902.8|1876.8|1875.8|45308
1653602400000|2022-05-26 22:00:00|1896.7|1894.7|1912.6|1910.6|1912.7|1910.7|1882.8|1882|51221
1652652000000|2022-05-15 22:00:00|1877.4|1875.4|1863.7|1861.7|1889|1887.8|1858|1856.8|51694
1652738400000|2022-05-16 22:00:00|1864.2|1862.2|1881.5|1879.5|1883|1881.8|1859.8|1859|47289
1652824800000|2022-05-17 22:00:00|1881.6|1879.6|1846|1844|1891.3|1890.5|1842|1840.8|57231
1652911200000|2022-05-18 22:00:00|1846.2|1844.2|1856.8|1854.8|1867.5|1866.3|1836|1834.8|82823
1652997600000|2022-05-19 22:00:00|1857.2|1855.2|1883.9|1881.9|1894.5|1893.3|1856.3|1854.3|68246
1653256800000|2022-05-22 22:00:00|1889.8|1887.8|1896.1|1894.1|1905.5|1904.3|1884|1882.8|52597
1653343200000|2022-05-23 22:00:00|1893.7|1891.7|1878.4|1876.4|1901|1899.8|1863.7|1862.5|46783
1653429600000|2022-05-24 22:00:00|1878.3|1876.3|1883.9|1881.9|1891|1889.8|1864.5|1863.3|46811
1653516000000|2022-05-25 22:00:00|1884.4|1882.4|1897.1|1895.1|1904|1902.8|1876.8|1875.8|45308
1653602400000|2022-05-26 22:00:00|1896.7|1894.7|1912.6|1910.6|1912.7|1910.7|1882.8|1882|51221
1653861600000|2022-05-29 22:00:00|1911.3|1909.3|1922|1920|1927.2|1926.4|1902.7|1901.9|52474
1653948000000|2022-05-30 22:00:00|1921.1|1919.1|1911.7|1909.7|1927.2|1926.4|1904.4|1903.2|76339
1654034400000|2022-05-31 22:00:00|1912.5|1910.5|1935.7|1933.7|1948.5|1947.2|1911.8|1909.8|69820
1654120800000|2022-06-01 22:00:00|1936.1|1934.1|1946.7|1944.7|1947.9|1946.7|1917.7|1916.9|52247
1654207200000|2022-06-02 22:00:00|1946.8|1944.8|1922.1|1920.1|1950.1|1948.1|1917.4|1916.2|55386
1654466400000|2022-06-05 22:00:00|1923.5|1921.5|1948.1|1946.1|1951.4|1950.2|1917.7|1916.9|50940
1654552800000|2022-06-06 22:00:00|1948|1946|1961.2|1959.2|1965.4|1964.2|1941.4|1940.2|48304
1654639200000|2022-06-07 22:00:00|1961|1959|1961.4|1959.4|1971.4|1970.2|1955.9|1954.7|37678
1654725600000|2022-06-08 22:00:00|1961.1|1959.1|1956|1954|1979.4|1978.4|1950.4|1949.2|56745
1654812000000|2022-06-09 22:00:00|1956.2|1954.2|1918|1916|1961.9|1959.9|1912.4|1911.2|74407
1655071200000|2022-06-12 22:00:00|1911.4|1909.4|1869.3|1867.3|1917.3|1915.3|1862.4|1861.2|86616
1655157600000|2022-06-13 22:00:00|1869.5|1867.5|1866.5|1864.5|1884.1|1882.1|1853.4|1852.2|90602
1655244000000|2022-06-14 22:00:00|1866.9|1864.9|1868.9|1866.9|1877.2|1876.4|1844.8|1843.6|85058
1655330400000|2022-06-15 22:00:00|1869.8|1867.8|1821.1|1819.1|1893.6|1892.8|1810.3|1809.1|81769
1655416800000|2022-06-16 22:00:00|1821.4|1819.4|1835.4|1833.4|1846.8|1845.6|1813.6|1812.8|98590
1655676000000|2022-06-19 22:00:00|1839.1|1837.1|1837.1|1835.1|1847.8|1846.6|1807.6|1806.8|58496
1655762400000|2022-06-20 22:00:00|1836.7|1834.7|1877.7|1875.7|1878.3|1876.7|1834.6|1833.4|62263
1655848800000|2022-06-21 22:00:00|1877.2|1875.2|1858.5|1856.5|1878.9|1876.9|1842.4|1841.2|55658
1655935200000|2022-06-22 22:00:00|1858.9|1856.9|1854.3|1852.3|1868.2|1867.4|1841.9|1840.7|55224
1656021600000|2022-06-23 22:00:00|1853.9|1851.9|1896.4|1894.4|1897.1|1895.9|1846.7|1845.9|56478
1656280800000|2022-06-26 22:00:00|1895.8|1893.8|1881.4|1879.4|1897.4|1896.2|1876.2|1875.4|65411
1656367200000|2022-06-27 22:00:00|1882|1880|1890.8|1888.8|1921.2|1920|1878.5|1876.5|61447
1656453600000|2022-06-28 22:00:00|1890.9|1888.9|1888.8|1886.8|1898.5|1897.7|1881.8|1879.8|65175
1656540000000|2022-06-29 22:00:00|1889.3|1887.3|1870.5|1868.5|1891|1890.2|1851.7|1850.5|82761
1656626400000|2022-06-30 22:00:00|1870.8|1868.8|1877.2|1875.2|1881.5|1880.7|1834.8|1832.8|79555
1656885600000|2022-07-03 22:00:00|1874.8|1872.8|1875.5|1873.5|1877.2|1876|1855.5|1854.7|57441
1656972000000|2022-07-04 22:00:00|1875.8|1873.8|1868.8|1866.8|1889.5|1887.5|1846.7|1845.5|63236
1657058400000|2022-07-05 22:00:00|1869.8|1867.8|1870.2|1868.2|1874.7|1873.5|1849.3|1847.3|55368
1657144800000|2022-07-06 22:00:00|1870.4|1868.4|1892.9|1890.9|1897.2|1896|1856.5|1855.7|80271
1657231200000|2022-07-07 22:00:00|1893|1891|1910.5|1908.5|1911.2|1910|1882.5|1881.5|128986
1657490400000|2022-07-10 22:00:00|1908.3|1906.3|1901.1|1899.1|1926|1925.2|1898.6|1897.4|75067
1657576800000|2022-07-11 22:00:00|1900.9|1898.9|1892|1890|1907.9|1907.1|1877.1|1875.9|69818
1657663200000|2022-07-12 22:00:00|1892.1|1890.1|1887.7|1885.7|1894.4|1893.6|1870.1|1868.9|43680
1657749600000|2022-07-13 22:00:00|1887.6|1885.6|1892.7|1890.7|1897.3|1896.1|1873.1|1871.9|51403
1657836000000|2022-07-14 22:00:00|1893.3|1891.3|1904.7|1902.7|1905.2|1903.3|1878.4|1877.6|40960
1658095200000|2022-07-17 22:00:00|1909.4|1907.4|1902|1900|1923.1|1921.1|1898.3|1896.3|0
1658181600000|2022-07-18 22:00:00|1901.7|1899.7|1932.1|1930.1|1932.6|1931.4|1889.1|1888.3|44925
1658268000000|2022-07-19 22:00:00|1932|1930|1937.6|1935.6|1951.9|1950.4|1929.4|1928.4|77859
1658354400000|2022-07-20 22:00:00|1937.4|1935.4|1955.2|1953.2|1957.6|1956.4|1934.2|1932.2|56675
1658440800000|2022-07-21 22:00:00|1954.7|1952.7|1943.9|1941.9|1961.5|1959.9|1936.1|1934.9|50486
1658700000000|2022-07-24 22:00:00|1944.1|1942.1|1947.4|1945.4|1954.9|1954.1|1940.1|1938.9|43160
1658786400000|2022-07-25 22:00:00|1948.2|1946.2|1938.4|1936.4|1949.4|1948.6|1933.1|1931.9|43336
1658872800000|2022-07-26 22:00:00|1938.3|1936.3|1965.5|1963.5|1967.5|1966.3|1935.9|1935.1|47098
1658959200000|2022-07-27 22:00:00|1965.6|1963.6|1957.4|1955.4|1967.3|1965.3|1934.5|1933.3|61976
1659045600000|2022-07-28 22:00:00|1956.6|1954.6|1952.5|1950.5|1960.5|1959.3|1934.8|1934|68681
1659304800000|2022-07-31 22:00:00|1951.4|1949.4|1954.6|1952.6|1968|1966.8|1937.3|1936.5|67412
1659391200000|2022-08-01 22:00:00|1955.1|1953.1|1937.1|1935.1|1956.1|1954.1|1922.5|1921.3|74144
1659477600000|2022-08-02 22:00:00|1937.2|1935.2|1948|1946|1949|1947.8|1924|1923.2|46920
1659564000000|2022-08-03 22:00:00|1948.2|1946.2|1929.6|1927.6|1950|1948|1927.5|1926.3|43141
1659650400000|2022-08-04 22:00:00|1929.8|1927.8|1947|1945|1951.9|1950.7|1926.5|1925.3|48688
1659909600000|2022-08-07 22:00:00|1947.2|1945.2|1951.1|1949.1|1962.4|1961.2|1939.4|1937.4|45728
1659996000000|2022-08-08 22:00:00|1950.3|1948.3|1933.1|1931.1|1953.9|1952.9|1928.9|1927.7|44122
1660082400000|2022-08-09 22:00:00|1933.2|1931.2|1952.1|1950.1|1953.4|1952.2|1924.2|1923.4|41766
1660168800000|2022-08-10 22:00:00|1952.2|1950.2|1953.6|1951.6|1962.1|1960.1|1948.1|1946.1|0
1660255200000|2022-08-11 22:00:00|1953.7|1951.7|1985.3|1983.3|1987.2|1986.4|1952|1950|93245
1660514400000|2022-08-14 22:00:00|1985.4|1983.4|1986.2|1984.2|1988.9|1987.7|1970.4|1969.2|45494
1660600800000|2022-08-15 22:00:00|1986|1984|1993.3|1991.3|1994.4|1993.2|1976.7|1975.9|42540
1660687200000|2022-08-16 22:00:00|1993.2|1991.2|1998.8|1996.8|2009.2|2007.9|1989.4|1988.2|61079
1660773600000|2022-08-17 22:00:00|1998.7|1996.7|2002.6|2000.6|2006.4|2005.2|1985.2|1984.4|52334
1660860000000|2022-08-18 22:00:00|2002.5|2000.5|1986.5|1984.5|2004.2|2003.4|1981.4|1980.2|37920
1661119200000|2022-08-21 22:00:00|1983.2|1981.2|1974.7|1972.7|1994.7|1993.9|1969.9|1968.7|42577
1661205600000|2022-08-22 22:00:00|1974.8|1972.8|1969.9|1967.9|1980.2|1979.4|1966.7|1964.7|53808
1661292000000|2022-08-23 22:00:00|1969.8|1967.8|1975.7|1973.7|1979.9|1978.7|1962.1|1960.9|42143
1661378400000|2022-08-24 22:00:00|1975.6|1973.6|1989.2|1987.2|1989.9|1988.7|1968.7|1967.9|35000
1661464800000|2022-08-25 22:00:00|1989.4|1987.4|1950.5|1948.5|1990.5|1989.4|1950.3|1948.3|40482