1625439600000|2021-07-04 23:00:00|5185.02|5185.02|5214.37|5214.37|5220.33|5220.33|5183.64|5183.64|0
1625526000000|2021-07-05 23:00:00|5220.1|5220.1|5240.91|5240.91|5243.07|5243.07|5204.1|5204.1|0
1625612400000|2021-07-06 23:00:00|5252.31|5252.31|5326.82|5326.82|5330.98|5330.98|5250.89|5250.89|0
1625698800000|2021-07-07 23:00:00|5299.28|5299.28|5279.02|5279.02|5309.61|5309.61|5266.27|5266.27|0
1625785200000|2021-07-08 23:00:00|5294.03|5294.03|5316.59|5316.59|5316.59|5316.59|5274.51|5274.51|0
1626044400000|2021-07-11 23:00:00|5336.02|5336.02|5349.78|5349.78|5358.88|5358.88|5324.71|5324.71|0
1626130800000|2021-07-12 23:00:00|5343.36|5343.36|5350.53|5350.53|5361.23|5361.23|5324.07|5324.07|0
1626217200000|2021-07-13 23:00:00|5326.41|5326.41|5305.76|5305.76|5326.41|5326.41|5274.48|5274.48|0
1626303600000|2021-07-14 23:00:00|5319.36|5319.36|5263.77|5263.77|5333.39|5333.39|5255.01|5255.01|0
1626390000000|2021-07-15 23:00:00|5333.57|5333.57|5347.62|5347.62|5347.97|5347.97|5309.63|5309.63|0
1626649200000|2021-07-18 23:00:00|5332.01|5332.01|5291.62|5291.62|5339.75|5339.75|5284.3|5284.3|0
1626735600000|2021-07-19 23:00:00|5317.22|5317.22|5268.43|5268.43|5331.28|5331.28|5266.74|5266.74|0
1626822000000|2021-07-20 23:00:00|5285.44|5285.44|5274.79|5274.79|5306.53|5306.53|5260.21|5260.21|0
1626908400000|2021-07-21 23:00:00|5235.22|5235.22|5238.53|5238.53|5251.69|5251.69|5205.92|5205.92|0
1626994800000|2021-07-22 23:00:00|5258.21|5258.21|5301.84|5301.84|5307.18|5307.18|5242.83|5242.83|0
1627254000000|2021-07-25 23:00:00|5284.83|5284.83|5292.92|5292.92|5307.52|5307.52|5275.53|5275.53|0
1627340400000|2021-07-26 23:00:00|5283.36|5283.36|5312.91|5312.91|5312.91|5312.91|5254.04|5254.04|0
1627426800000|2021-07-27 23:00:00|5305.48|5305.48|5309.43|5309.43|5339.46|5339.46|5300.69|5300.69|0
1627513200000|2021-07-28 23:00:00|5288.94|5288.94|5300.05|5300.05|5314.56|5314.56|5281.51|5281.51|0
1627599600000|2021-07-29 23:00:00|5289.42|5289.42|5296.73|5296.73|5308.12|5308.12|5274.15|5274.15|0
1627858800000|2021-08-01 23:00:00|5318.23|5318.23|5337.91|5337.91|5343.56|5343.56|5295.48|5295.48|0
1627945200000|2021-08-02 23:00:00|5331.15|5331.15|5330.77|5330.77|5355.17|5355.17|5308.12|5308.12|0
1628031600000|2021-08-03 23:00:00|5319.04|5319.04|5335.43|5335.43|5341.91|5341.91|5305.99|5305.99|0
1628118000000|2021-08-04 23:00:00|5377.33|5377.33|5348.41|5348.41|5395.79|5395.79|5343.09|5343.09|0
1628204400000|2021-08-05 23:00:00|5346.28|5346.28|5371.21|5371.21|5375.66|5375.66|5334.1|5334.1|0
1628463600000|2021-08-08 23:00:00|5368.3|5368.3|5397.04|5397.04|5419.5|5419.5|5366.76|5366.76|0
1628550000000|2021-08-09 23:00:00|5393|5393|5429.19|5429.19|5434.21|5434.21|5392.67|5392.67|0
1628636400000|2021-08-10 23:00:00|5383.53|5383.53|5419.94|5419.94|5424.57|5424.57|5377.58|5377.58|0
1628722800000|2021-08-11 23:00:00|5448.97|5448.97|5439.86|5439.86|5461.31|5461.31|5435.63|5435.63|0
1628809200000|2021-08-12 23:00:00|5452.26|5452.26|5481.37|5481.37|5481.37|5481.37|5439.17|5439.17|0
1629068400000|2021-08-15 23:00:00|5472.94|5472.94|5484.91|5484.91|5501.93|5501.93|5463.37|5463.37|0
1629154800000|2021-08-16 23:00:00|5473.1|5473.1|5527.87|5527.87|5541.8|5541.8|5467.24|5467.24|0
1629241200000|2021-08-17 23:00:00|5530.93|5530.93|5518.22|5518.22|5551.02|5551.02|5514.07|5514.07|0
1629327600000|2021-08-18 23:00:00|5523.56|5523.56|5538.45|5538.45|5552.2|5552.2|5502.7|5502.7|0
1629414000000|2021-08-19 23:00:00|5549.24|5549.24|5555.15|5555.15|5564.31|5564.31|5520.01|5520.01|0
1629673200000|2021-08-22 23:00:00|5531.97|5531.97|5504.86|5504.86|5533.43|5533.43|5473.15|5473.15|0
1629759600000|2021-08-23 23:00:00|5508.47|5508.47|5474.71|5474.71|5508.81|5508.81|5426.74|5426.74|0
1629846000000|2021-08-24 23:00:00|5459.36|5459.36|5430.73|5430.73|5464.69|5464.69|5422.52|5422.52|0
1629932400000|2021-08-25 23:00:00|5401.09|5401.09|5370.81|5370.81|5411.67|5411.67|5359.37|5359.37|0
1630018800000|2021-08-26 23:00:00|5370.55|5370.55|5344.26|5344.26|5395.4|5395.4|5341.07|5341.07|0
1630364400000|2021-08-30 23:00:00|5353.7|5353.7|5371.59|5371.59|5406.21|5406.21|5349.64|5349.64|0
1630450800000|2021-08-31 23:00:00|5432.46|5432.46|5413.63|5413.63|5440.22|5440.22|5394.25|5394.25|0
1630537200000|2021-09-01 23:00:00|5427.86|5427.86|5400.12|5400.12|5430.11|5430.11|5386.15|5386.15|0
1630623600000|2021-09-02 23:00:00|5413.99|5413.99|5396.34|5396.34|5422.07|5422.07|5368.04|5368.04|0
1630882800000|2021-09-05 23:00:00|5404.59|5404.59|5378.12|5378.12|5405.8|5405.8|5376.89|5376.89|0
1630969200000|2021-09-06 23:00:00|5377.69|5377.69|5354.49|5354.49|5385.37|5385.37|5346.27|5346.27|0
1631055600000|2021-09-07 23:00:00|5343.72|5343.72|5410.67|5410.67|5418.22|5418.22|5318.58|5318.58|0
1631142000000|2021-09-08 23:00:00|5389.95|5389.95|5391.9|5391.9|5404.61|5404.61|5376.52|5376.52|0
1631228400000|2021-09-09 23:00:00|5375.87|5375.87|5345.84|5345.84|5389.61|5389.61|5343.03|5343.03|0
1631487600000|2021-09-12 23:00:00|5411.19|5411.19|5454.5|5454.5|5469.44|5469.44|5405.63|5405.63|0
1631574000000|2021-09-13 23:00:00|5445.17|5445.17|5480.2|5480.2|5482.33|5482.33|5442.29|5442.29|0
1631660400000|2021-09-14 23:00:00|5464.38|5464.38|5448.61|5448.61|5474.64|5474.64|5441.22|5441.22|0
1631746800000|2021-09-15 23:00:00|5465.32|5465.32|5488.77|5488.77|5499.84|5499.84|5465.32|5465.32|0
1631833200000|2021-09-16 23:00:00|5518.21|5518.21|5414.24|5414.24|5528.64|5528.64|5413.71|5413.71|0
1632092400000|2021-09-19 23:00:00|5398.97|5398.97|5415.06|5415.06|5429.16|5429.16|5361.67|5361.67|0
1632178800000|2021-09-20 23:00:00|5435.75|5435.75|5441.52|5441.52|5454.67|5454.67|5417.34|5417.34|0
1632265200000|2021-09-21 23:00:00|5450.18|5450.18|5383.64|5383.64|5451.8|5451.8|5365.45|5365.45|0
1632351600000|2021-09-22 23:00:00|5386.65|5386.65|5324.4|5324.4|5405.42|5405.42|5323.69|5323.69|0
1632438000000|2021-09-23 23:00:00|5303.75|5303.75|5243.89|5243.89|5318.68|5318.68|5237.21|5237.21|0
1632697200000|2021-09-26 23:00:00|5247.92|5247.92|5195.16|5195.16|5251.8|5251.8|5192.03|5192.03|0
1632783600000|2021-09-27 23:00:00|5156.85|5156.85|5117.86|5117.86|5156.85|5156.85|5080.66|5080.66|0
1632870000000|2021-09-28 23:00:00|5154.37|5154.37|5111.85|5111.85|5159.42|5159.42|5089.41|5089.41|0
1632956400000|2021-09-29 23:00:00|5161.64|5161.64|5081.76|5081.76|5165.8|5165.8|5075.51|5075.51|0
1633042800000|2021-09-30 23:00:00|5092|5092|5113.24|5113.24|5145.1|5145.1|5088.68|5088.68|0
1633906800000|2021-10-10 23:00:00|5130.28|5130.28|5108.13|5108.13|5142.59|5142.59|5086.96|5086.96|0
1633993200000|2021-10-11 23:00:00|5113.54|5113.54|5132.07|5132.07|5140.53|5140.53|5105.5|5105.5|0
1634079600000|2021-10-12 23:00:00|5116.73|5116.73|5187.35|5187.35|5189.92|5189.92|5104.23|5104.23|0
1634166000000|2021-10-13 23:00:00|5187.47|5187.47|5204.93|5204.93|5210.79|5210.79|5175.25|5175.25|0
1634252400000|2021-10-14 23:00:00|5187.62|5187.62|5138.07|5138.07|5193.2|5193.2|5113.25|5113.25|0
1634511600000|2021-10-17 23:00:00|5141.07|5141.07|5173.36|5173.36|5182.68|5182.68|5141.07|5141.07|0
1634598000000|2021-10-18 23:00:00|5174.8|5174.8|5167.98|5167.98|5184.72|5184.72|5139.83|5139.83|0
1634684400000|2021-10-19 23:00:00|5196.21|5196.21|5223.74|5223.74|5233.31|5233.31|5184.87|5184.87|0
1634770800000|2021-10-20 23:00:00|5204.51|5204.51|5197.86|5197.86|5228.13|5228.13|5185.09|5185.09|0
1634857200000|2021-10-21 23:00:00|5188.04|5188.04|5232.35|5232.35|5233.53|5233.53|5187.01|5187.01|0
1635116400000|2021-10-24 23:00:00|5238.13|5238.13|5222.27|5222.27|5259.07|5259.07|5212.69|5212.69|0
1635202800000|2021-10-25 23:00:00|5220.04|5220.04|5277.37|5277.37|5277.37|5277.37|5216.9|5216.9|0
1635289200000|2021-10-26 23:00:00|5323.74|5323.74|5367.43|5367.43|5371.14|5371.14|5309.51|5309.51|0
1635375600000|2021-10-27 23:00:00|5361.69|5361.69|5389.76|5389.76|5404.78|5404.78|5354.63|5354.63|0
1635462000000|2021-10-28 23:00:00|5422.2|5422.2|5372.5|5372.5|5425.96|5425.96|5364.83|5364.83|0
1635724800000|2021-11-01 00:00:00|5383.69|5383.69|5427.5|5427.5|5432.79|5432.79|5356.46|5356.46|0
1635811200000|2021-11-02 00:00:00|5408.76|5408.76|5449.95|5449.95|5460.15|5460.15|5405.84|5405.84|0
1635897600000|2021-11-03 00:00:00|5427.29|5427.29|5444.43|5444.43|5465.41|5465.41|5402.05|5402.05|0
1635984000000|2021-11-04 00:00:00|5462.59|5462.59|5522.88|5522.88|5530.74|5530.74|5436.87|5436.87|0
1636070400000|2021-11-05 00:00:00|5508.83|5508.83|5463.44|5463.44|5531.29|5531.29|5463.44|5463.44|0
1636329600000|2021-11-08 00:00:00|5470.38|5470.38|5473.57|5473.57|5499.63|5499.63|5464.17|5464.17|0
1636416000000|2021-11-09 00:00:00|5444.15|5444.15|5431.23|5431.23|5476.26|5476.26|5427.46|5427.46|0
1636502400000|2021-11-10 00:00:00|5431.15|5431.15|5515.71|5515.71|5549.91|5549.91|5424.73|5424.73|0
1636588800000|2021-11-11 00:00:00|5559.79|5559.79|5557.94|5557.94|5586.75|5586.75|5550.91|5550.91|0
1636675200000|2021-11-12 00:00:00|5572.19|5572.19|5596.88|5596.88|5607.3|5607.3|5567.43|5567.43|0
1636934400000|2021-11-15 00:00:00|5613.37|5613.37|5617.97|5617.97|5630.05|5630.05|5581.56|5581.56|0
1637020800000|2021-11-16 00:00:00|5621.97|5621.97|5576.75|5576.75|5625.93|5625.93|5538.39|5538.39|0
1637107200000|2021-11-17 00:00:00|5561.84|5561.84|5564.13|5564.13|5580.08|5580.08|5531.5|5531.5|0
1637193600000|2021-11-18 00:00:00|5617.49|5617.49|5622.77|5622.77|5629.8|5629.8|5563.47|5563.47|0
1637280000000|2021-11-19 00:00:00|5611.48|5611.48|5616.01|5616.01|5657|5657|5611.48|5611.48|0
1637539200000|2021-11-22 00:00:00|5653.76|5653.76|5628.48|5628.48|5659.09|5659.09|5590.05|5590.05|0
1637625600000|2021-11-23 00:00:00|5605.71|5605.71|5671.79|5671.79|5688.38|5688.38|5602.31|5602.31|0
1637712000000|2021-11-24 00:00:00|5639.74|5639.74|5706.99|5706.99|5707.19|5707.19|5634.12|5634.12|0
1637798400000|2021-11-25 00:00:00|5714.13|5714.13|5755.35|5755.35|5755.35|5755.35|5708.19|5708.19|0
1637884800000|2021-11-26 00:00:00|5693.58|5693.58|5725.4|5725.4|5785.3|5785.3|5669.64|5669.64|0
1638144000000|2021-11-29 00:00:00|5733.1|5733.1|5724.18|5724.18|5755.49|5755.49|5716.51|5716.51|0
1638230400000|2021-11-30 00:00:00|5696.04|5696.04|5745.63|5745.63|5747.68|5747.68|5662.6|5662.6|0
1638316800000|2021-12-01 00:00:00|5697.27|5697.27|5719.77|5719.77|5727.06|5727.06|5623.48|5623.48|0
1638403200000|2021-12-02 00:00:00|5632.86|5632.86|5604.71|5604.71|5662.85|5662.85|5591.86|5591.86|0
1638489600000|2021-12-03 00:00:00|5657.9|5657.9|5696.22|5696.22|5721.04|5721.04|5651.97|5651.97|0
1638748800000|2021-12-06 00:00:00|5739.78|5739.78|5819.29|5819.29|5821.44|5821.44|5707.18|5707.18|0
1638835200000|2021-12-07 00:00:00|5784.52|5784.52|5825.13|5825.13|5828.98|5828.98|5767.95|5767.95|0
1638921600000|2021-12-08 00:00:00|5841.97|5841.97|5865.24|5865.24|5915.52|5915.52|5839.83|5839.83|0
1639008000000|2021-12-09 00:00:00|5895.6|5895.6|5931.62|5931.62|5936|5936|5895.31|5895.31|0
1639094400000|2021-12-10 00:00:00|5920.7|5920.7|5925.94|5925.94|5930.97|5930.97|5903.27|5903.27|0
1639353600000|2021-12-13 00:00:00|5899.75|5899.75|5933.73|5933.73|5938.51|5938.51|5894.12|5894.12|0
1639440000000|2021-12-14 00:00:00|5954.4|5954.4|5926.54|5926.54|5974.16|5974.16|5913.6|5913.6|0
1639526400000|2021-12-15 00:00:00|5961.4|5961.4|5952.16|5952.16|5965.6|5965.6|5913.08|5913.08|0
1639612800000|2021-12-16 00:00:00|5950.55|5950.55|5882.15|5882.15|5977.47|5977.47|5727.55|5727.55|0
1639699200000|2021-12-17 00:00:00|5863.91|5863.91|5969.73|5969.73|5981.32|5981.32|5835.62|5835.62|0
1639958400000|2021-12-20 00:00:00|5894.44|5894.44|5976.88|5976.88|5980.06|5980.06|5876.45|5876.45|0
1640044800000|2021-12-21 00:00:00|6011.75|6011.75|6026.07|6026.07|6038.3|6038.3|5972.75|5972.75|0
1640131200000|2021-12-22 00:00:00|5994.95|5994.95|6015.94|6015.94|6017.57|6017.57|5930.61|5930.61|0
1640217600000|2021-12-23 00:00:00|6020.99|6020.99|6048.17|6048.17|6049.29|6049.29|5990.38|5990.38|0
1640304000000|2021-12-24 00:00:00|6047.84|6047.84|6035.88|6035.88|6054.35|6054.35|6029.84|6029.84|0
1640736000000|2021-12-29 00:00:00|6063.96|6063.96|6076.73|6076.73|6096.43|6096.43|6059.78|6059.78|0
1640822400000|2021-12-30 00:00:00|6089.89|6089.89|6034.51|6034.51|6104.22|6104.22|6034.5|6034.5|0
1640908800000|2021-12-31 00:00:00|6019.41|6019.41|5979.93|5979.93|6021.54|6021.54|5957.61|5957.61|0
1641254400000|2022-01-04 00:00:00|6021.58|6021.58|6035.67|6035.67|6046.51|6046.51|6000.22|6000.22|0
1641340800000|2022-01-05 00:00:00|5989.81|5989.81|5985.45|5985.45|5997.25|5997.25|5960.29|5960.29|0
1641427200000|2022-01-06 00:00:00|5928.21|5928.21|5908.25|5908.25|5968.91|5968.91|5902.14|5902.14|0
1641513600000|2022-01-07 00:00:00|5919.19|5919.19|5932.16|5932.16|5965.62|5965.62|5900.63|5900.63|0
1641772800000|2022-01-10 00:00:00|5924.56|5924.56|5901.98|5901.98|5932.11|5932.11|5880.13|5880.13|0
1641859200000|2022-01-11 00:00:00|5909.59|5909.59|5883.79|5883.79|5927.05|5927.05|5881.33|5881.33|0
1641945600000|2022-01-12 00:00:00|5874.11|5874.11|5868.95|5868.95|5889.4|5889.4|5834.98|5834.98|0
1642032000000|2022-01-13 00:00:00|5866.95|5866.95|5915.61|5915.61|5924.32|5924.32|5860.26|5860.26|0
1642118400000|2022-01-14 00:00:00|5915.2|5915.2|5995|5995|6013.49|6013.49|5913.3|5913.3|0
1642377600000|2022-01-17 00:00:00|5986.52|5986.52|5987.71|5987.71|6006.88|6006.88|5972.03|5972.03|0
1642464000000|2022-01-18 00:00:00|5988.94|5988.94|6015.85|6015.85|6031.42|6031.42|5975.28|5975.28|0
1642550400000|2022-01-19 00:00:00|6016.01|6016.01|6025.48|6025.48|6029.22|6029.22|5960.89|5960.89|0
1642636800000|2022-01-20 00:00:00|6061.7|6061.7|6041.8|6041.8|6073.55|6073.55|6015.9|6015.9|0
1642723200000|2022-01-21 00:00:00|6009.07|6009.07|5967.25|5967.25|6048.26|6048.26|5965.57|5965.57|0
1642982400000|2022-01-24 00:00:00|5964.85|5964.85|5945.15|5945.15|5990.67|5990.67|5914.1|5914.1|0
1643068800000|2022-01-25 00:00:00|5939.1|5939.1|5952.77|5952.77|5963.42|5963.42|5880.19|5880.19|0
1643155200000|2022-01-26 00:00:00|5983.04|5983.04|5930.3|5930.3|5989.9|5989.9|5925.44|5925.44|0
1643241600000|2022-01-27 00:00:00|5930.78|5930.78|6057.95|6057.95|6068.94|6068.94|5930.66|5930.66|0
1643328000000|2022-01-28 00:00:00|6038.54|6038.54|6026.4|6026.4|6043.93|6043.93|5993.04|5993.04|0
1643587200000|2022-01-31 00:00:00|6042.51|6042.51|5973.77|5973.77|6065.21|6065.21|5960.24|5960.24|0
1643673600000|2022-02-01 00:00:00|6026.49|6026.49|6044.04|6044.04|6109.92|6109.92|6020.38|6020.38|0
1643760000000|2022-02-02 00:00:00|6070.72|6070.72|6108.68|6108.68|6111.05|6111.05|6031.1|6031.1|0
1643846400000|2022-02-03 00:00:00|6121.22|6121.22|6052.97|6052.97|6131.27|6131.27|6012.88|6012.88|0
1643932800000|2022-02-04 00:00:00|6066.13|6066.13|5934.02|5934.02|6067.94|6067.94|5923.68|5923.68|0
1644192000000|2022-02-07 00:00:00|5968.52|5968.52|5947.77|5947.77|5973.51|5973.51|5917.5|5917.5|0
1644278400000|2022-02-08 00:00:00|5983.51|5983.51|5951.47|5951.47|5995.03|5995.03|5937.83|5937.83|0
1644364800000|2022-02-09 00:00:00|6012.12|6012.12|5978.71|5978.71|6034.76|6034.76|5974.54|5974.54|0
1644451200000|2022-02-10 00:00:00|6017.88|6017.88|6028.83|6028.83|6059.32|6059.32|5989.36|5989.36|0
1644537600000|2022-02-11 00:00:00|6009.64|6009.64|6057.18|6057.18|6072.88|6072.88|5996.43|5996.43|0
1644796800000|2022-02-14 00:00:00|6021.94|6021.94|5959.26|5959.26|6047.35|6047.35|5948.63|5948.63|0
1644883200000|2022-02-15 00:00:00|5956.23|5956.23|5949.44|5949.44|5985.34|5985.34|5911.79|5911.79|0
1644969600000|2022-02-16 00:00:00|5963.36|5963.36|5980.22|5980.22|5987.37|5987.37|5932.64|5932.64|0
1645056000000|2022-02-17 00:00:00|5964.6|5964.6|5959.01|5959.01|5977.31|5977.31|5914.37|5914.37|0
1645142400000|2022-02-18 00:00:00|6000.85|6000.85|6022.55|6022.55|6058.63|6058.63|5998.28|5998.28|0
1645401600000|2022-02-21 00:00:00|6020.15|6020.15|5980.73|5980.73|6027.99|6027.99|5955.97|5955.97|0
1645488000000|2022-02-22 00:00:00|5885.76|5885.76|5918.24|5918.24|5924.01|5924.01|5836.99|5836.99|0
1645574400000|2022-02-23 00:00:00|5938.43|5938.43|5962.66|5962.66|5966.01|5966.01|5874.25|5874.25|0
1645660800000|2022-02-24 00:00:00|5856.87|5856.87|5775.79|5775.79|5921.56|5921.56|5771.74|5771.74|0
1645747200000|2022-02-25 00:00:00|5862.19|5862.19|6029.01|6029.01|6053.14|6053.14|5844.08|5844.08|0
1646006400000|2022-02-28 00:00:00|6130.85|6130.85|6167.77|6167.77|6172.24|6172.24|6074.88|6074.88|0
1646092800000|2022-03-01 00:00:00|6185.18|6185.18|6186.08|6186.08|6253.13|6253.13|6144.47|6144.47|0
1646179200000|2022-03-02 00:00:00|6199.27|6199.27|6139.27|6139.27|6206.83|6206.83|6030.7|6030.7|0
1646265600000|2022-03-03 00:00:00|6113.85|6113.85|6030.96|6030.96|6117.29|6117.29|6024.63|6024.63|0
1646352000000|2022-03-04 00:00:00|6092.94|6092.94|6042.06|6042.06|6101.66|6101.66|5947.68|5947.68|0
1646611200000|2022-03-07 00:00:00|5941.83|5941.83|6078.73|6078.73|6129.75|6129.75|5822.62|5822.62|0
1646697600000|2022-03-08 00:00:00|6044.02|6044.02|6055.38|6055.38|6148.92|6148.92|6006.45|6006.45|0
1646784000000|2022-03-09 00:00:00|6185.1|6185.1|6218.24|6218.24|6223.03|6223.03|6071.72|6071.72|0
1646870400000|2022-03-10 00:00:00|6188.09|6188.09|6149.91|6149.91|6215.67|6215.67|6101.11|6101.11|0
1646956800000|2022-03-11 00:00:00|6171.73|6171.73|6075.7|6075.7|6182.87|6182.87|6069.9|6069.9|0
1647216000000|2022-03-14 00:00:00|6024.78|6024.78|6119.94|6119.94|6125.92|6125.92|6011.34|6011.34|0
1647302400000|2022-03-15 00:00:00|6114.37|6114.37|6271.87|6271.87|6272.17|6272.17|6113.87|6113.87|0
1647388800000|2022-03-16 00:00:00|6280.35|6280.35|6133.19|6133.19|6293.64|6293.64|6122.69|6122.69|0
1647475200000|2022-03-17 00:00:00|6137.36|6137.36|6229.8|6229.8|6241.83|6241.83|6096.87|6096.87|0
1647561600000|2022-03-18 00:00:00|6215.24|6215.24|6186.99|6186.99|6254.37|6254.37|6173.5|6173.5|0
1647820800000|2022-03-21 00:00:00|6229.73|6229.73|6229.8|6229.8|6272.87|6272.87|6209.44|6209.44|0
1647907200000|2022-03-22 00:00:00|6219.82|6219.82|6169.42|6169.42|6226.78|6226.78|6153.64|6153.64|0
1647993600000|2022-03-23 00:00:00|6182.68|6182.68|6098.35|6098.35|6214.98|6214.98|6091.65|6091.65|0
1648080000000|2022-03-24 00:00:00|6142.02|6142.02|6178.41|6178.41|6179.12|6179.12|6122.07|6122.07|0
1648166400000|2022-03-25 00:00:00|6164.8|6164.8|6198.56|6198.56|6227.07|6227.07|6163.65|6163.65|0
1647820800000|2022-03-21 00:00:00|6229.73|6229.73|6229.8|6229.8|6272.87|6272.87|6209.44|6209.44|0
1647907200000|2022-03-22 00:00:00|6219.82|6219.82|6169.42|6169.42|6226.78|6226.78|6153.64|6153.64|0
1647993600000|2022-03-23 00:00:00|6182.68|6182.68|6098.35|6098.35|6214.98|6214.98|6091.65|6091.65|0
1648080000000|2022-03-24 00:00:00|6142.02|6142.02|6178.41|6178.41|6179.12|6179.12|6122.07|6122.07|0
1648166400000|2022-03-25 00:00:00|6164.8|6164.8|6198.56|6198.56|6227.07|6227.07|6163.65|6163.65|0
1648422000000|2022-03-27 23:00:00|6182.83|6182.83|6250.69|6250.69|6276.02|6276.02|6178.91|6178.91|0
1648508400000|2022-03-28 23:00:00|6296.04|6296.04|6281.99|6281.99|6321.14|6321.14|6256.33|6256.33|0
1648594800000|2022-03-29 23:00:00|6283.13|6283.13|6400.68|6400.68|6400.68|6400.68|6283.13|6283.13|0
1648681200000|2022-03-30 23:00:00|6447.03|6447.03|6438.86|6438.86|6482.08|6482.08|6424.83|6424.83|0
1648767600000|2022-03-31 23:00:00|6416.79|6416.79|6404.9|6404.9|6454.65|6454.65|6367.27|6367.27|0
1649026800000|2022-04-03 23:00:00|6423.04|6423.04|6434.99|6434.99|6448.74|6448.74|6400.94|6400.94|0
1649113200000|2022-04-04 23:00:00|6424.82|6424.82|6625.27|6625.27|6631.17|6631.17|6418.87|6418.87|0
1649199600000|2022-04-05 23:00:00|6581.07|6581.07|6658.89|6658.89|6682.29|6682.29|6579.86|6579.86|0
1649286000000|2022-04-06 23:00:00|6707.83|6707.83|6644.45|6644.45|6739.67|6739.67|6625.43|6625.43|0
1649372400000|2022-04-07 23:00:00|6655.37|6655.37|6667.61|6667.61|6697.82|6697.82|6647.82|6647.82|0
1649631600000|2022-04-10 23:00:00|6649.49|6649.49|6603.01|6603.01|6680.14|6680.14|6575.59|6575.59|0
1649718000000|2022-04-11 23:00:00|6522.85|6522.85|6503.73|6503.73|6539.13|6539.13|6456.71|6456.71|0
1649804400000|2022-04-12 23:00:00|6513.64|6513.64|6488.85|6488.85|6562.3|6562.3|6478.42|6478.42|0
1649890800000|2022-04-13 23:00:00|6472.07|6472.07|6469.84|6469.84|6511.2|6511.2|6435.99|6435.99|0
1650322800000|2022-04-18 23:00:00|6458.34|6458.34|6380.88|6380.88|6497.07|6497.07|6375.83|6375.83|0
1650409200000|2022-04-19 23:00:00|6367.85|6367.85|6451.2|6451.2|6462.23|6462.23|6347.42|6347.42|0
1650495600000|2022-04-20 23:00:00|6399.69|6399.69|6377.42|6377.42|6444.61|6444.61|6349.21|6349.21|0
1650582000000|2022-04-21 23:00:00|6436.8|6436.8|6420.88|6420.88|6480.02|6480.02|6409.38|6409.38|0
1650841200000|2022-04-24 23:00:00|6386.93|6386.93|6471.98|6471.98|6488.93|6488.93|6354.67|6354.67|0
1650927600000|2022-04-25 23:00:00|6500.51|6500.51|6548.71|6548.71|6570.64|6570.64|6498.95|6498.95|0
1651014000000|2022-04-26 23:00:00|6513.87|6513.87|6612.7|6612.7|6634.52|6634.52|6487.18|6487.18|0
1651100400000|2022-04-27 23:00:00|6548.04|6548.04|6671.56|6671.56|6694.76|6694.76|6535.53|6535.53|0
1651186800000|2022-04-28 23:00:00|6618.46|6618.46|6573.73|6573.73|6643.36|6643.36|6551.55|6551.55|0
1650841200000|2022-04-24 23:00:00|6386.93|6386.93|6471.98|6471.98|6488.93|6488.93|6354.67|6354.67|0
1650927600000|2022-04-25 23:00:00|6500.51|6500.51|6548.71|6548.71|6570.64|6570.64|6498.95|6498.95|0
1651014000000|2022-04-26 23:00:00|6513.87|6513.87|6612.7|6612.7|6634.52|6634.52|6487.18|6487.18|0
1651100400000|2022-04-27 23:00:00|6548.04|6548.04|6671.56|6671.56|6694.76|6694.76|6535.53|6535.53|0
1651186800000|2022-04-28 23:00:00|6618.46|6618.46|6573.73|6573.73|6643.36|6643.36|6551.55|6551.55|0
1651532400000|2022-05-02 23:00:00|6519.77|6519.77|6498.64|6498.64|6530.51|6530.51|6392.44|6392.44|0
1651618800000|2022-05-03 23:00:00|6455.99|6455.99|6446.46|6446.46|6478.9|6478.9|6401.85|6401.85|0
1651705200000|2022-05-04 23:00:00|6478.91|6478.91|6554.42|6554.42|6598.63|6598.63|6472.62|6472.62|0
1651791600000|2022-05-05 23:00:00|6541.39|6541.39|6405.84|6405.84|6548.22|6548.22|6379.47|6379.47|0
1652050800000|2022-05-08 23:00:00|6447.38|6447.38|6361.84|6361.84|6451.95|6451.95|6295.61|6295.61|0
1652137200000|2022-05-09 23:00:00|6409.33|6409.33|6408.22|6408.22|6443.58|6443.58|6364.88|6364.88|0
1651532400000|2022-05-02 23:00:00|6519.77|6519.77|6498.64|6498.64|6530.51|6530.51|6392.44|6392.44|0
1651618800000|2022-05-03 23:00:00|6455.99|6455.99|6446.46|6446.46|6478.9|6478.9|6401.85|6401.85|0
1651705200000|2022-05-04 23:00:00|6478.91|6478.91|6554.42|6554.42|6598.63|6598.63|6472.62|6472.62|0
1651791600000|2022-05-05 23:00:00|6541.39|6541.39|6405.84|6405.84|6548.22|6548.22|6379.47|6379.47|0
1652050800000|2022-05-08 23:00:00|6447.38|6447.38|6361.84|6361.84|6451.95|6451.95|6295.61|6295.61|0
1652137200000|2022-05-09 23:00:00|6409.33|6409.33|6408.22|6408.22|6443.58|6443.58|6364.88|6364.88|0
1652223600000|2022-05-10 23:00:00|6421.2|6421.2|6474.2|6474.2|6485.53|6485.53|6313.98|6313.98|0
1652310000000|2022-05-11 23:00:00|6390.8|6390.8|6433.73|6433.73|6495.14|6495.14|6388.87|6388.87|0
1652396400000|2022-05-12 23:00:00|6485.43|6485.43|6584.83|6584.83|6585.09|6585.09|6485.43|6485.43|0
1652655600000|2022-05-15 23:00:00|6573.97|6573.97|6639.38|6639.38|6656.64|6656.64|6545.7|6545.7|0
1652742000000|2022-05-16 23:00:00|6637.79|6637.79|6694.59|6694.59|6710.44|6710.44|6622.67|6622.67|0
1652828400000|2022-05-17 23:00:00|6788.04|6788.04|6770.92|6770.92|6810.08|6810.08|6698.54|6698.54|0
1652914800000|2022-05-18 23:00:00|6699.72|6699.72|6575.14|6575.14|6727.17|6727.17|6566.02|6566.02|0
1653001200000|2022-05-19 23:00:00|6625.34|6625.34|6612.63|6612.63|6651.64|6651.64|6606.15|6606.15|0
1653260400000|2022-05-22 23:00:00|6633.63|6633.63|6696.79|6696.79|6701.45|6701.45|6625.94|6625.94|0
1653346800000|2022-05-23 23:00:00|6651.36|6651.36|6657.6|6657.6|6672.41|6672.41|6540.87|6540.87|0
1653433200000|2022-05-24 23:00:00|6736.63|6736.63|6656.49|6656.49|6760.23|6760.23|6643.22|6643.22|0
1653519600000|2022-05-25 23:00:00|6508.43|6508.43|6402.9|6402.9|6544.24|6544.24|6398.74|6398.74|0
1653606000000|2022-05-26 23:00:00|6310.05|6310.05|6274.82|6274.82|6312.53|6312.53|6228.73|6228.73|0
1652655600000|2022-05-15 23:00:00|6573.97|6573.97|6639.38|6639.38|6656.64|6656.64|6545.7|6545.7|0
1652742000000|2022-05-16 23:00:00|6637.79|6637.79|6694.59|6694.59|6710.44|6710.44|6622.67|6622.67|0
1652828400000|2022-05-17 23:00:00|6788.04|6788.04|6770.92|6770.92|6810.08|6810.08|6698.54|6698.54|0
1652914800000|2022-05-18 23:00:00|6699.72|6699.72|6575.14|6575.14|6727.17|6727.17|6566.02|6566.02|0
1653001200000|2022-05-19 23:00:00|6625.34|6625.34|6612.63|6612.63|6651.64|6651.64|6606.15|6606.15|0
1653260400000|2022-05-22 23:00:00|6633.63|6633.63|6696.79|6696.79|6701.45|6701.45|6625.94|6625.94|0
1653346800000|2022-05-23 23:00:00|6651.36|6651.36|6657.6|6657.6|6672.41|6672.41|6540.87|6540.87|0
1653433200000|2022-05-24 23:00:00|6736.63|6736.63|6656.49|6656.49|6760.23|6760.23|6643.22|6643.22|0
1653519600000|2022-05-25 23:00:00|6508.43|6508.43|6402.9|6402.9|6544.24|6544.24|6398.74|6398.74|0
1653606000000|2022-05-26 23:00:00|6310.05|6310.05|6274.82|6274.82|6312.53|6312.53|6228.73|6228.73|0
1653865200000|2022-05-29 23:00:00|6314.97|6314.97|6291.75|6291.75|6317.34|6317.34|6245.91|6245.91|0
1653951600000|2022-05-30 23:00:00|6302.27|6302.27|6316.67|6316.67|6334.99|6334.99|6273.95|6273.95|0
1654038000000|2022-05-31 23:00:00|6180.13|6180.13|6110.62|6110.62|6193.33|6193.33|6095.24|6095.24|0
1654470000000|2022-06-05 23:00:00|6230.79|6230.79|6193.72|6193.72|6253.77|6253.77|6179.1|6179.1|0
1654556400000|2022-06-06 23:00:00|6139.59|6139.59|6130.54|6130.54|6167.84|6167.84|6092.47|6092.47|0
1654642800000|2022-06-07 23:00:00|6138.17|6138.17|6076.87|6076.87|6142.96|6142.96|6055.41|6055.41|0
1654729200000|2022-06-08 23:00:00|6060.49|6060.49|6033.92|6033.92|6068.09|6068.09|6000.34|6000.34|0
1654815600000|2022-06-09 23:00:00|6012.94|6012.94|6007.47|6007.47|6016.88|6016.88|5916.46|5916.46|0
1655074800000|2022-06-12 23:00:00|5992.5|5992.5|5985.94|5985.94|6032.2|6032.2|5961.88|5961.88|0
1655161200000|2022-06-13 23:00:00|6026.38|6026.38|5847.15|5847.15|6029.82|6029.82|5840.93|5840.93|0
1655247600000|2022-06-14 23:00:00|5877.56|5877.56|5914.22|5914.22|5978.93|5978.93|5874.8|5874.8|0
1655334000000|2022-06-15 23:00:00|5935.75|5935.75|5847.85|5847.85|5939.58|5939.58|5796.81|5796.81|0
1655420400000|2022-06-16 23:00:00|5815.56|5815.56|5800.4|5800.4|5890.75|5890.75|5796.48|5796.48|0
1655679600000|2022-06-19 23:00:00|5854.38|5854.38|5813.48|5813.48|5868.28|5868.28|5791.7|5791.7|0
1655766000000|2022-06-20 23:00:00|5817.66|5817.66|5756.35|5756.35|5817.66|5817.66|5724.51|5724.51|0
1655852400000|2022-06-21 23:00:00|5722.93|5722.93|5801.33|5801.33|5829.87|5829.87|5712.22|5712.22|0
1655938800000|2022-06-22 23:00:00|5725.3|5725.3|5733.66|5733.66|5755.09|5755.09|5706.25|5706.25|0
1656025200000|2022-06-23 23:00:00|5791.03|5791.03|5844.63|5844.63|5863.47|5863.47|5787.29|5787.29|0
1656284400000|2022-06-26 23:00:00|5870.49|5870.49|5942.47|5942.47|5946.62|5946.62|5866.64|5866.64|0
1656370800000|2022-06-27 23:00:00|5899.74|5899.74|5926.85|5926.85|5934.09|5934.09|5865.55|5865.55|0
1656457200000|2022-06-28 23:00:00|6003.24|6003.24|5971.83|5971.83|6017.05|6017.05|5950.09|5950.09|0
1656543600000|2022-06-29 23:00:00|5922.57|5922.57|5807.51|5807.51|5970.03|5970.03|5805.97|5805.97|0
1656630000000|2022-06-30 23:00:00|5770.86|5770.86|5912.9|5912.9|5931.66|5931.66|5758.54|5758.54|0
1656889200000|2022-07-03 23:00:00|5937|5937|5945.57|5945.57|5955.7|5955.7|5915.23|5915.23|0
1656975600000|2022-07-04 23:00:00|5940.05|5940.05|5861.41|5861.41|5952.99|5952.99|5849.05|5849.05|0
1657062000000|2022-07-05 23:00:00|5902.16|5902.16|5926.21|5926.21|5985.18|5985.18|5893.86|5893.86|0
1657148400000|2022-07-06 23:00:00|5957.46|5957.46|5924.71|5924.71|5977.55|5977.55|5872.4|5872.4|0
1657234800000|2022-07-07 23:00:00|5914.7|5914.7|5876.52|5876.52|5968.95|5968.95|5843.78|5843.78|0
1657494000000|2022-07-10 23:00:00|5876.8|5876.8|5972.46|5972.46|5981.85|5981.85|5844.57|5844.57|0
1657580400000|2022-07-11 23:00:00|5975.17|5975.17|6014.26|6014.26|6063.41|6063.41|5973.72|5973.72|0
1657666800000|2022-07-12 23:00:00|6008.28|6008.28|6051.41|6051.41|6057.02|6057.02|5976.32|5976.32|0
1657753200000|2022-07-13 23:00:00|6063.11|6063.11|6094.93|6094.93|6101.34|6101.34|5993.08|5993.08|0
1657839600000|2022-07-14 23:00:00|6096.7|6096.7|6090.99|6090.99|6129.96|6129.96|6038.74|6038.74|0
1658098800000|2022-07-17 23:00:00|6088.45|6088.45|6088.6|6088.6|6119.05|6119.05|6043.29|6043.29|0
1658185200000|2022-07-18 23:00:00|6107.06|6107.06|6118.03|6118.03|6131.69|6131.69|6083.47|6083.47|0
1658271600000|2022-07-19 23:00:00|6126.18|6126.18|6109.66|6109.66|6141.82|6141.82|6098.51|6098.51|0
1658358000000|2022-07-20 23:00:00|6090.26|6090.26|6019.54|6019.54|6111.2|6111.2|5989.1|5989.1|0
1658444400000|2022-07-21 23:00:00|6050.31|6050.31|6141.24|6141.24|6141.48|6141.48|6049.13|6049.13|0
1658703600000|2022-07-24 23:00:00|6138.16|6138.16|6150.11|6150.11|6195.06|6195.06|6096.43|6096.43|0
1658790000000|2022-07-25 23:00:00|6148.64|6148.64|6227.83|6227.83|6251.8|6251.8|6147.03|6147.03|0
1658876400000|2022-07-26 23:00:00|6196.82|6196.82|6171.81|6171.81|6201.95|6201.95|6131.2|6131.2|0
1658962800000|2022-07-27 23:00:00|6134.15|6134.15|6184.19|6184.19|6191.73|6191.73|6045.1|6045.1|0
1659049200000|2022-07-28 23:00:00|6209.24|6209.24|6283.24|6283.24|6286.13|6286.13|6186.53|6186.53|0
1659308400000|2022-07-31 23:00:00|6263.18|6263.18|6242.89|6242.89|6279.31|6279.31|6226.47|6226.47|0
1659394800000|2022-08-01 23:00:00|6259.76|6259.76|6366.79|6366.79|6386.01|6386.01|6259.47|6259.47|0
1659481200000|2022-08-02 23:00:00|6324.9|6324.9|6279.08|6279.08|6347.86|6347.86|6274.66|6274.66|0
1659567600000|2022-08-03 23:00:00|6300.82|6300.82|6327.61|6327.61|6327.61|6327.61|6212.84|6212.84|0
1659654000000|2022-08-04 23:00:00|6279.79|6279.79|6199.96|6199.96|6307.25|6307.25|6177.44|6177.44|0
1659913200000|2022-08-07 23:00:00|6236.32|6236.32|6282.94|6282.94|6300.33|6300.33|6224.82|6224.82|0
1659999600000|2022-08-08 23:00:00|6295.23|6295.23|6348.53|6348.53|6355.16|6355.16|6258.35|6258.35|0
1660086000000|2022-08-09 23:00:00|6350.63|6350.63|6301.92|6301.92|6354.23|6354.23|6280.97|6280.97|0
1660172400000|2022-08-10 23:00:00|6268.59|6268.59|6234.63|6234.63|6319.16|6319.16|6216.57|6216.57|0
1660258800000|2022-08-11 23:00:00|6249.58|6249.58|6282.63|6282.63|6305.99|6305.99|6235.21|6235.21|0
1660518000000|2022-08-14 23:00:00|6306.44|6306.44|6336.52|6336.52|6363.53|6363.53|6286.71|6286.71|0
1660604400000|2022-08-15 23:00:00|6378.31|6378.31|6407.79|6407.79|6436.79|6436.79|6360.29|6360.29|0
1660690800000|2022-08-16 23:00:00|6398.96|6398.96|6369.59|6369.59|6417.35|6417.35|6361.11|6361.11|0
1660777200000|2022-08-17 23:00:00|6416.65|6416.65|6415.1|6415.1|6433.29|6433.29|6392.81|6392.81|0
1660863600000|2022-08-18 23:00:00|6389.88|6389.88|6384.27|6384.27|6417.48|6417.48|6360.73|6360.73|0
1661122800000|2022-08-21 23:00:00|6385.51|6385.51|6456.34|6456.34|6476.04|6476.04|6384.52|6384.52|0
1661209200000|2022-08-22 23:00:00|6426.05|6426.05|6351.63|6351.63|6430.12|6430.12|6330.03|6330.03|0
1661295600000|2022-08-23 23:00:00|6306.07|6306.07|6294.53|6294.53|6338.45|6338.45|6271.56|6271.56|0
1661382000000|2022-08-24 23:00:00|6262.03|6262.03|6202.71|6202.71|6298.94|6298.94|6186.8|6186.8|0
1661468400000|2022-08-25 23:00:00|6215.45|6215.45|6205.67|6205.67|6240.07|6240.07|6191.79|6191.79|0