1616371200000|2021-03-22 00:00:00|2538.1|2530.1|2459.3|2451.3|2556.1|2548.1|2387.5|2379.5|0
1616457600000|2021-03-23 00:00:00|2446.1|2438.1|2503.6|2495.6|2552.1|2544.1|2367.5|2359.5|0
1616544000000|2021-03-24 00:00:00|2495.7|2487.7|2723.8|2715.8|2740.7|2732.7|2484|2476|0
1616630400000|2021-03-25 00:00:00|2808.1|2800.1|2731.2|2723.2|2912.3|2904.3|2692.1|2684.1|0
1616716800000|2021-03-26 00:00:00|2733.9|2725.9|2557.8|2549.8|2817.4|2809.4|2531.9|2523.9|0
1616976000000|2021-03-29 00:00:00|2566.1|2558.1|2547.3|2539.3|2699.4|2691.4|2522.1|2514.1|0
1617058800000|2021-03-29 23:00:00|2684.5|2676.5|2624.1|2616.1|2738.9|2730.9|2604.8|2596.8|0
1617145200000|2021-03-30 23:00:00|2543.5|2535.5|2436.7|2428.7|2550.5|2542.5|2367.4|2359.4|0
1617231600000|2021-03-31 23:00:00|2257.2|2249.2|2197.4|2189.4|2261.1|2253.1|2195.3|2187.3|0
1617577200000|2021-04-04 23:00:00|2087.9|2079.9|1958.1|1950.1|2102.8|2094.8|1925.5|1917.5|0
1617663600000|2021-04-05 23:00:00|1978.7|1970.7|1954.3|1946.3|1993|1985|1884.3|1876.3|0
1617750000000|2021-04-06 23:00:00|2013.2|2005.2|1916.8|1908.8|2013.9|2005.9|1897.3|1889.3|0
1617836400000|2021-04-07 23:00:00|1803.2|1795.2|1775.3|1767.3|1846.9|1838.9|1767.2|1759.2|0
1617922800000|2021-04-08 23:00:00|1855.8|1847.8|1735.1|1727.1|1877.1|1869.1|1708.1|1700.1|0
1618182000000|2021-04-11 23:00:00|1763.3|1755.3|1722.9|1714.9|1808.8|1800.8|1716.7|1708.7|0
1618268400000|2021-04-12 23:00:00|1657.1|1649.1|1574.3|1566.3|1660.3|1652.3|1561.3|1553.3|0
1618354800000|2021-04-13 23:00:00|1590.7|1582.7|1718.5|1710.5|1764.7|1756.7|1577.8|1569.8|0
1618441200000|2021-04-14 23:00:00|1588.7|1580.7|1539.7|1531.7|1615|1607|1515.1|1507.1|0
1618527600000|2021-04-15 23:00:00|1565.9|1557.9|1519|1511|1586.7|1578.7|1500.9|1492.9|0
1618786800000|2021-04-18 23:00:00|1531.1|1523.1|1635.7|1627.7|1709.1|1701.1|1526.3|1518.3|0
1618873200000|2021-04-19 23:00:00|1671.8|1663.8|1778.1|1770.1|1806.9|1798.9|1606.3|1598.3|0
1618959600000|2021-04-20 23:00:00|1779.9|1771.9|1624.4|1616.4|1822.6|1814.6|1601.4|1593.4|0
1619046000000|2021-04-21 23:00:00|1629.2|1621.2|1768.6|1760.6|1820.3|1812.3|1582.9|1574.9|0
1619132400000|2021-04-22 23:00:00|1710|1702|1608.7|1600.7|1735.7|1727.7|1546.3|1538.3|0
1619391600000|2021-04-25 23:00:00|1600|1592|1522.3|1514.3|1619.3|1611.3|1491.4|1483.4|0
1619478000000|2021-04-26 23:00:00|1504.8|1496.8|1574.2|1566.2|1610.5|1602.5|1497.3|1489.3|0
1619564400000|2021-04-27 23:00:00|1623.2|1615.2|1587|1579|1639.6|1631.6|1542.1|1534.1|0
1619650800000|2021-04-28 23:00:00|1496.1|1488.1|1577.7|1569.7|1697.6|1689.6|1489.5|1481.5|0
1619737200000|2021-04-29 23:00:00|1653.8|1645.8|1650.4|1642.4|1690.1|1682.1|1564.9|1556.9|0
1619996400000|2021-05-02 23:00:00|1625.9|1617.9|1728.5|1720.5|1739.9|1731.9|1570.5|1562.5|0
1620082800000|2021-05-03 23:00:00|1871.8|1863.8|1992|1984|2127|2119|1857.7|1849.7|0
1620169200000|2021-05-04 23:00:00|1871.6|1863.6|2018.8|2010.8|2046.5|2038.5|1850.5|1842.5|0
1620255600000|2021-05-05 23:00:00|2083.6|2075.6|1912.5|1904.5|2119|2111|1899.3|1891.3|0
1620342000000|2021-05-06 23:00:00|1831.3|1823.3|1793|1785|1846.8|1838.8|1702.4|1694.4|0
1620601200000|2021-05-09 23:00:00|1942.7|1934.7|2168.4|2160.4|2176.3|2168.3|1925.8|1917.8|0
1620687600000|2021-05-10 23:00:00|2393.1|2385.1|2192.1|2184.1|2393.1|2385.1|2135.3|2127.3|0
1620774000000|2021-05-11 23:00:00|2340.3|2332.3|2515.7|2507.7|2548.6|2540.6|2284.5|2276.5|0
1620860400000|2021-05-12 23:00:00|2368.5|2360.5|2429.4|2421.4|2510.1|2502.1|2283.8|2275.8|0
1620946800000|2021-05-13 23:00:00|2261.7|2253.7|2113.3|2105.3|2295.7|2287.7|2081.7|2073.7|0
1621206000000|2021-05-16 23:00:00|2214.8|2206.8|2199.7|2191.7|2321.8|2313.8|2164.9|2156.9|0
1621292400000|2021-05-17 23:00:00|2179.7|2171.7|2286.1|2278.1|2301.7|2293.7|2110|2102|0
1621378800000|2021-05-18 23:00:00|2473.5|2465.5|2298.7|2290.7|2524.4|2516.4|2264.6|2256.6|0
1621465200000|2021-05-19 23:00:00|2174.4|2166.4|2013|2005|2179.8|2171.8|1982.8|1974.8|0
1621551600000|2021-05-20 23:00:00|1956.4|1948.4|2093.6|2085.6|2107.9|2099.9|1956.4|1948.4|0
1621810800000|2021-05-23 23:00:00|1976.3|1968.3|1856.3|1848.3|1979.2|1971.2|1818.9|1810.9|0
1621897200000|2021-05-24 23:00:00|1815.2|1807.2|1852.7|1844.7|1897.1|1889.1|1795.4|1787.4|0
1621983600000|2021-05-25 23:00:00|1815|1807|1800.3|1792.3|1847.9|1839.9|1780.3|1772.3|0
1622070000000|2021-05-26 23:00:00|1850|1842|1823.6|1815.6|1859.7|1851.7|1783.9|1775.9|0
1622156400000|2021-05-27 23:00:00|1801.2|1793.2|1810.8|1802.8|1820.7|1812.7|1741|1733|0
1622502000000|2021-05-31 23:00:00|1768.8|1760.8|1853.4|1845.4|1908.5|1900.5|1765.2|1757.2|0
1622588400000|2021-06-01 23:00:00|1825.5|1817.5|1827.5|1819.5|1900.8|1892.8|1792|1784|0
1622674800000|2021-06-02 23:00:00|1943.8|1935.8|1985|1977|2041.4|2033.4|1895.3|1887.3|0
1622761200000|2021-06-03 23:00:00|1859|1851|1744|1736|1859|1851|1720.6|1712.6|0
1623020400000|2021-06-06 23:00:00|1762.8|1754.8|1692.9|1684.9|1790.5|1782.5|1692.9|1684.9|0
1623106800000|2021-06-07 23:00:00|1623.5|1615.5|1688.8|1680.8|1761.3|1753.3|1588.6|1580.6|0
1623193200000|2021-06-08 23:00:00|1638.3|1630.3|1687|1679|1695.3|1687.3|1600.8|1592.8|0
1623279600000|2021-06-09 23:00:00|1630.8|1622.8|1541.3|1533.3|1677|1669|1533|1525|0
1623366000000|2021-06-10 23:00:00|1556|1548|1509.5|1501.5|1571.4|1563.4|1507.4|1499.4|0
1623625200000|2021-06-13 23:00:00|1525.1|1517.1|1383.2|1375.2|1525.1|1517.1|1371.3|1363.3|0
1623711600000|2021-06-14 23:00:00|1420.1|1412.1|1461.8|1453.8|1494.9|1486.9|1374.8|1366.8|0
1623798000000|2021-06-15 23:00:00|1436.5|1428.5|1529|1521|1665|1657|1400.5|1392.5|0
1623884400000|2021-06-16 23:00:00|1521.5|1513.5|1325.5|1317.5|1521.5|1513.5|1298.6|1290.6|0
1624230000000|2021-06-20 23:00:00|1532.3|1524.3|1436.7|1428.7|1534.9|1526.9|1434|1426|0
1624316400000|2021-06-21 23:00:00|1417.9|1409.9|1310.9|1302.9|1448.8|1440.8|1302|1294|0
1624402800000|2021-06-22 23:00:00|1286.5|1278.5|1306.5|1298.5|1342.9|1334.9|1269.8|1261.8|0
1624489200000|2021-06-23 23:00:00|1217.9|1209.9|1229.9|1221.9|1250.9|1242.9|1172.2|1164.2|0
1624575600000|2021-06-24 23:00:00|1202.4|1194.4|1254.6|1246.6|1265.9|1257.9|1201.9|1193.9|0
1624834800000|2021-06-27 23:00:00|1150.2|1142.2|1103.9|1095.9|1166.7|1158.7|1090.5|1082.5|0
1624921200000|2021-06-28 23:00:00|1104.9|1096.9|1050.4|1042.4|1122.8|1114.8|1047.7|1039.7|0
1625007600000|2021-06-29 23:00:00|1092.5|1084.5|1073.6|1065.6|1102.7|1094.7|1058.6|1050.6|0
1625094000000|2021-06-30 23:00:00|1065.5|1057.5|1078.8|1070.8|1132.5|1124.5|1057.4|1049.4|0
1625180400000|2021-07-01 23:00:00|996.1|988.1|932.3|924.3|1000.8|992.8|916.3|908.3|0
1625526000000|2021-07-05 23:00:00|893.9|885.9|898.7|890.7|1010|1002|875.3|867.3|0
1625612400000|2021-07-06 23:00:00|868.2|860.2|884.3|876.3|945.3|937.3|845.8|837.8|0
1625698800000|2021-07-07 23:00:00|1039|1031|964.8|956.8|1096.8|1088.8|928.1|920.1|0
1625785200000|2021-07-08 23:00:00|958.2|950.2|868.2|860.2|980|972|853.3|845.3|0
1626044400000|2021-07-11 23:00:00|830.7|822.7|809.3|801.3|874.3|866.3|808.1|800.1|0
1626130800000|2021-07-12 23:00:00|825.2|817.2|827.8|819.8|844.4|836.4|734.4|726.4|0
1626217200000|2021-07-13 23:00:00|741.6|733.6|797.5|789.5|829.7|821.7|730.5|722.5|0
1626303600000|2021-07-14 23:00:00|853.5|845.5|876.9|868.9|932.6|924.6|801.4|793.4|0
1626390000000|2021-07-15 23:00:00|800.5|792.5|954.1|946.1|961.3|953.3|797.3|789.3|0
1626649200000|2021-07-18 23:00:00|1105.4|1097.4|1051.1|1043.1|1149.4|1141.4|1038|1030|0
1626735600000|2021-07-19 23:00:00|1054.7|1046.7|896|888|1081|1073|852.3|844.3|0
1626822000000|2021-07-20 23:00:00|887.9|879.9|807.5|799.5|894.7|886.7|800.7|792.7|0
1626908400000|2021-07-21 23:00:00|773.9|765.9|720.3|712.3|789.3|781.3|715.6|707.6|0
1626994800000|2021-07-22 23:00:00|716.4|708.4|624.7|616.7|725.6|717.6|610.2|602.2|0
1627254000000|2021-07-25 23:00:00|616.5|608.5|610.8|602.8|636.4|628.4|598.8|590.8|0
1627340400000|2021-07-26 23:00:00|647|639|749.2|741.2|856.3|848.3|633.8|625.8|0
1627426800000|2021-07-27 23:00:00|690.8|682.8|671.9|663.9|754.2|746.2|632.1|624.1|0
1627513200000|2021-07-28 23:00:00|644.3|636.3|674.2|666.2|678.8|670.8|607.1|599.1|0
1627599600000|2021-07-29 23:00:00|741.6|733.6|684|676|742|734|671|663|0
1627858800000|2021-08-01 23:00:00|638.6|630.6|679.8|671.8|702.7|694.7|618.7|610.7|0
1627945200000|2021-08-02 23:00:00|672.9|664.9|611.7|603.7|761.3|753.3|604.2|596.2|0
1628031600000|2021-08-03 23:00:00|614.5|606.5|586.9|578.9|641.4|633.4|564.6|556.6|0
1628118000000|2021-08-04 23:00:00|564|556|519.9|511.9|575.2|567.2|513.3|505.3|0
1628204400000|2021-08-05 23:00:00|525.8|517.8|552.7|544.7|587|579|521.4|513.4|0
1628463600000|2021-08-08 23:00:00|534.9|526.9|528.1|520.1|567.9|559.9|509.7|501.7|0
1628550000000|2021-08-09 23:00:00|510.2|502.2|576.9|568.9|612.2|604.2|493.5|485.5|0
1628636400000|2021-08-10 23:00:00|528.4|520.4|592.8|584.8|630.2|622.2|522.5|514.5|0
1628722800000|2021-08-11 23:00:00|612.7|604.7|535.5|527.5|642.6|634.6|524.6|516.6|0
1628809200000|2021-08-12 23:00:00|527.3|519.3|488.9|480.9|537.9|529.9|486.2|478.2|0
1629068400000|2021-08-15 23:00:00|515.9|507.9|478.6|470.6|647.8|639.8|475.5|467.5|0
1629154800000|2021-08-16 23:00:00|577.1|569.1|600.7|592.7|668.9|660.9|535.9|527.9|0
1629241200000|2021-08-17 23:00:00|595.3|587.3|713|705|724.3|716.3|559.2|551.2|0
1629327600000|2021-08-18 23:00:00|748.2|740.2|641.5|633.5|780.9|772.9|598.5|590.5|0
1629414000000|2021-08-19 23:00:00|597.7|589.7|479.4|471.4|618.1|610.1|473.4|465.4|0
1629673200000|2021-08-22 23:00:00|434.9|426.9|317.5|309.5|435.8|427.8|308.4|300.4|0
1629759600000|2021-08-23 23:00:00|316|308|294.1|286.1|319.9|311.9|279.1|271.1|0
1629846000000|2021-08-24 23:00:00|278|270|278.2|270.2|302.1|294.1|265.2|257.2|0
1629932400000|2021-08-25 23:00:00|286.9|278.9|342.9|334.9|356|348|280.7|272.7|0
1630018800000|2021-08-26 23:00:00|306.7|298.7|215.7|207.7|327.6|319.6|204.4|196.4|0
1630278000000|2021-08-29 23:00:00|178.2|170.2|136.7|128.7|180.1|172.1|129.9|121.9|0
1630364400000|2021-08-30 23:00:00|160.9|152.9|136.7|128.7|173.8|165.8|136.2|128.2|0
1630450800000|2021-08-31 23:00:00|113.7|105.7|131.4|123.4|139.3|131.3|108.7|100.7|0
1630537200000|2021-09-01 23:00:00|113.6|105.6|141.4|133.4|161.2|153.2|109.3|101.3|0
1630623600000|2021-09-02 23:00:00|151.2|143.2|108.1|100.1|155.4|147.4|102.6|94.6|0
1630969200000|2021-09-06 23:00:00|108.1|100.1|97.5|89.5|117.7|109.7|85.4|77.4|0
1631055600000|2021-09-07 23:00:00|117.5|109.5|94.7|86.7|144.4|136.4|87.9|79.9|0
1631142000000|2021-09-08 23:00:00|84.8|76.8|106.7|98.7|112.7|104.7|71.8|63.8|0
1631228400000|2021-09-09 23:00:00|63.2|55.2|154|146|165.4|157.4|62.7|54.7|0
1631487600000|2021-09-12 23:00:00|87.5|79.5|134.1|126.1|199.9|191.9|85.6|77.6|0
1631574000000|2021-09-13 23:00:00|94.4|86.4|142.7|134.7|180.5|172.5|82.8|74.8|0
1631660400000|2021-09-14 23:00:00|146.6|138.6|57.1|49.1|204.4|196.4|50.6|42.6|0
1631746800000|2021-09-15 23:00:00|63.5|55.5|35.8|29.3|143.7|135.7|22.2|18.2|0
1632092400000|2021-09-19 23:00:00|822.3|814.3|902.8|894.8|1037.2|1029.2|814|806|0
1632178800000|2021-09-20 23:00:00|847.1|839.1|885|877|911|903|800.2|792.2|0
1632265200000|2021-09-21 23:00:00|855.6|847.6|744.6|736.6|861.5|853.5|710.1|702.1|0
1632351600000|2021-09-22 23:00:00|725.1|717.1|647.9|639.9|729.8|721.8|634.1|626.1|0
1632438000000|2021-09-23 23:00:00|703.8|695.8|636.3|628.3|711.9|703.9|627.6|619.6|0
1632697200000|2021-09-26 23:00:00|724.7|716.7|693.6|685.6|765.4|757.4|668.8|660.8|0
1632783600000|2021-09-27 23:00:00|829|821|992|984|1010.5|1002.5|825.4|817.4|0
1632870000000|2021-09-28 23:00:00|936.3|928.3|972.3|964.3|1023|1015|890.4|882.4|0
1632956400000|2021-09-29 23:00:00|912.8|904.8|1021.5|1013.5|1046.1|1038.1|899|891|0
1633042800000|2021-09-30 23:00:00|1035.3|1027.3|963|955|1142.6|1134.6|924.7|916.7|0
1633302000000|2021-10-03 23:00:00|1026.2|1018.2|1175.3|1167.3|1266.3|1258.3|1023.3|1015.3|0
1633388400000|2021-10-04 23:00:00|1123.2|1115.2|1014.4|1006.4|1153.2|1145.2|951.4|943.4|0
1633474800000|2021-10-05 23:00:00|1102.7|1094.7|946.3|938.3|1168.5|1160.5|939.2|931.2|0
1633561200000|2021-10-06 23:00:00|823|815|842.3|834.3|859.4|851.4|781.4|773.4|0
1633647600000|2021-10-07 23:00:00|849|841|891.7|883.7|905|897|813.4|805.4|0
1633906800000|2021-10-10 23:00:00|905.9|897.9|964.2|956.2|970.9|962.9|824.9|816.9|0
1633993200000|2021-10-11 23:00:00|912.2|904.2|1018.3|1010.3|1030.2|1022.2|903.4|895.4|0
1634079600000|2021-10-12 23:00:00|904.7|896.7|894.2|886.2|971.4|963.4|874.5|866.5|0
1634166000000|2021-10-13 23:00:00|783.9|775.9|683.7|675.7|790.3|782.3|683.2|675.2|0
1634252400000|2021-10-14 23:00:00|665.6|657.6|609.2|601.2|676.4|668.4|608.3|600.3|0
1634511600000|2021-10-17 23:00:00|662.3|654.3|520.3|512.3|671.2|663.2|519.8|511.8|0
1634598000000|2021-10-18 23:00:00|509.7|501.7|453.5|445.5|516.8|508.8|446.4|438.4|0
1634684400000|2021-10-19 23:00:00|451.9|443.9|477.4|469.4|501.6|493.6|434.2|426.2|0
1634770800000|2021-10-20 23:00:00|487.7|479.7|439.5|431.5|488.6|480.6|414.3|406.3|0
1634857200000|2021-10-21 23:00:00|440|432|485.5|477.5|528.7|520.7|425.6|417.6|0
1635116400000|2021-10-24 23:00:00|438.9|430.9|392.3|384.3|492.8|484.8|379.6|371.6|0
1635202800000|2021-10-25 23:00:00|341.3|333.3|388.1|380.1|406.6|398.6|320.1|312.1|0
1635289200000|2021-10-26 23:00:00|367.3|359.3|374.1|366.1|382.3|374.3|321.1|313.1|0
1635375600000|2021-10-27 23:00:00|343.5|335.5|323.6|315.6|358.3|350.3|300.7|292.7|0
1635462000000|2021-10-28 23:00:00|361.3|353.3|281.5|273.5|365.4|357.4|281.5|273.5|0
1635724800000|2021-11-01 00:00:00|301.5|293.5|262.7|254.7|309.7|301.7|256.6|248.6|0
1635811200000|2021-11-02 00:00:00|259.6|251.6|236.1|228.1|259.6|251.6|228.7|220.7|0
1635897600000|2021-11-03 00:00:00|235.8|227.8|191|183|245.7|237.7|181.2|173.2|0
1635984000000|2021-11-04 00:00:00|180.6|172.6|163.5|155.5|185.3|177.3|153.1|145.1|0
1636070400000|2021-11-05 00:00:00|141.1|133.1|172.9|164.9|183.2|175.2|136|128|0
1636329600000|2021-11-08 00:00:00|163.9|155.9|171.6|163.6|179.9|171.9|158.3|150.3|0
1636416000000|2021-11-09 00:00:00|167.1|159.1|196.9|188.9|211.6|203.6|162.4|154.4|0
1636502400000|2021-11-10 00:00:00|233.6|225.6|245.5|237.5|278.1|270.1|185.6|177.6|0
1636588800000|2021-11-11 00:00:00|210.2|202.2|214.8|206.8|231.2|223.2|202.6|194.6|0
1636675200000|2021-11-12 00:00:00|205.3|197.3|167.1|159.1|218.2|210.2|163.1|155.1|0
1636934400000|2021-11-15 00:00:00|142.3|134.3|151.9|143.9|180.9|172.9|140.5|132.5|0
1637020800000|2021-11-16 00:00:00|145.9|137.9|127.4|119.4|148.4|140.4|120.1|112.1|0
1637107200000|2021-11-17 00:00:00|127.5|119.5|127.3|119.3|135.8|127.8|107.8|99.8|0
1637193600000|2021-11-18 00:00:00|119.2|111.2|99.5|91.5|134|126|95.8|87.8|0
1637280000000|2021-11-19 00:00:00|99.1|91.1|94.3|86.3|99.6|91.6|79.1|71.1|0
1637539200000|2021-11-22 00:00:00|73.7|65.7|113.3|105.3|121.9|113.9|63.2|55.2|0
1637625600000|2021-11-23 00:00:00|139.5|131.5|135.2|127.2|179.6|171.6|111.4|103.4|0
1637712000000|2021-11-24 00:00:00|167|159|119.6|111.6|180.4|172.4|117.6|109.6|0
1637884800000|2021-11-26 00:00:00|150.9|140.5|221.2|206.8|245.8|231.4|144.8|134.4|0
1638144000000|2021-11-29 00:00:00|138.1|130.1|101.6|93.6|145|137|96|88|0
1638230400000|2021-11-30 00:00:00|117.4|109.4|143.9|135.9|190.9|182.9|89.8|81.8|0
1638316800000|2021-12-01 00:00:00|116.3|108.3|253.5|245.5|275|267|82|74|0
1638403200000|2021-12-02 00:00:00|248.2|238.2|193.7|183.7|284.5|274.5|167.1|157.1|0
1638489600000|2021-12-03 00:00:00|166|156|296.8|286.8|393.8|383.8|164.2|154.2|0
1638748800000|2021-12-06 00:00:00|308.8|298.8|192.1|182.1|347.4|337.4|172.6|162.6|0
1638835200000|2021-12-07 00:00:00|86.7|76.7|60.4|50.4|93.4|83.4|58.7|48.7|0
1638921600000|2021-12-08 00:00:00|63.6|53.6|38.6|31.6|69.7|59.7|37.4|30.6|0
1639008000000|2021-12-09 00:00:00|34.8|28.4|67|57|69.7|59.7|32.6|26.7|0
1639094400000|2021-12-10 00:00:00|33|27|23.9|18.9|56.3|46.3|22.7|17.7|0
1639353600000|2021-12-13 00:00:00|22.8|17.8|31.9|26.1|37.1|30.3|19.2|14.2|0
1639440000000|2021-12-14 00:00:00|58.2|48.2|45|36.8|94.6|84.6|38.2|31.2|0
1639526400000|2021-12-15 00:00:00|42.3|34.6|5|0|79.3|69.3|5|0|0
1639612800000|2021-12-16 00:00:00|5.1|0.1|5.4|0.4|16.1|11.1|5|0|0
1639958400000|2021-12-20 00:00:00|799.8|789.8|718.5|708.5|806|796|718|708|0
1640044800000|2021-12-21 00:00:00|675.6|665.6|577.1|567.1|730.8|720.8|567.4|557.4|0
1640131200000|2021-12-22 00:00:00|578.5|568.5|479.1|469.1|582.6|572.6|477.2|467.2|0
1640217600000|2021-12-23 00:00:00|464.8|454.8|427.4|417.4|469|459|408|398|0
1640563200000|2021-12-27 00:00:00|385.7|375.7|352.6|342.6|405.2|395.2|350.5|340.5|0
1640649600000|2021-12-28 00:00:00|352.5|342.5|355|345|382.7|372.7|346.5|336.5|0
1640736000000|2021-12-29 00:00:00|356.6|346.6|353.7|343.7|394.6|384.6|341.7|331.7|0
1640822400000|2021-12-30 00:00:00|342.9|332.9|349.9|339.9|365.1|355.1|327.7|317.7|0
1640908800000|2021-12-31 00:00:00|342.1|332.1|362.9|352.9|371.1|361.1|340.6|330.6|0
1641168000000|2022-01-03 00:00:00|323.7|313.7|309.8|299.8|370.5|360.5|308.3|298.3|0
1641254400000|2022-01-04 00:00:00|314.4|304.4|373.8|363.8|411|401|309.8|299.8|0
1641340800000|2022-01-05 00:00:00|413.6|403.6|551.6|541.6|565.3|555.3|372.8|362.8|0
1641427200000|2022-01-06 00:00:00|545.2|535.2|541|531|644.7|634.7|511.9|501.9|0
1641513600000|2022-01-07 00:00:00|574.3|564.3|605.6|595.6|657|647|515|505|0
1641772800000|2022-01-10 00:00:00|739|729|582.6|572.6|847|837|581.1|571.1|0
1641859200000|2022-01-11 00:00:00|623.2|613.2|474.5|464.5|646.7|636.7|463|453|0
1641945600000|2022-01-12 00:00:00|418|408|434.5|424.5|482.9|472.9|406.5|396.5|0
1642032000000|2022-01-13 00:00:00|419.5|409.5|625|615|645.5|635.5|412.7|402.7|0
1642118400000|2022-01-14 00:00:00|663.3|653.3|570.2|560.2|679.2|669.2|566.1|556.1|0
1642464000000|2022-01-18 00:00:00|686.8|676.8|765.2|755.2|792.1|782.1|658.7|648.7|0
1642550400000|2022-01-19 00:00:00|736.3|726.3|842.7|832.7|850.4|840.4|676.2|666.2|0
1642636800000|2022-01-20 00:00:00|747.3|737.3|1007.5|997.5|1017.1|1007.1|669.9|659.9|0
1642723200000|2022-01-21 00:00:00|987.5|977.5|1279.3|1269.3|1292.7|1282.7|952.9|942.9|0
1642982400000|2022-01-24 00:00:00|1474.1|1464.1|1207.3|1197.3|1906.1|1896.1|1196.7|1186.7|0
1643068800000|2022-01-25 00:00:00|1443.9|1433.9|1547.4|1537.4|1607.1|1597.1|1276.9|1266.9|0
1643155200000|2022-01-26 00:00:00|1259.7|1249.7|1540.6|1530.6|1609.6|1599.6|1094.2|1084.2|0
1643241600000|2022-01-27 00:00:00|1356.5|1346.5|1583.5|1573.5|1636.6|1626.6|1246.8|1236.8|0
1643328000000|2022-01-28 00:00:00|1615.8|1605.8|1238.8|1228.8|1712.8|1702.8|1205.6|1195.6|0
1643587200000|2022-01-31 00:00:00|1151.3|1141.3|888.3|878.3|1163.6|1153.6|845.6|835.6|0
1643673600000|2022-02-01 00:00:00|856.8|846.8|725.2|715.2|969.2|959.2|721.7|711.7|0
1643760000000|2022-02-02 00:00:00|695.9|685.9|860.3|850.3|879.4|869.4|658.2|648.2|0
1643846400000|2022-02-03 00:00:00|965.1|955.1|974.8|964.8|1162|1152|871|861|0
1643932800000|2022-02-04 00:00:00|1161.7|1151.7|999.1|989.1|1187.3|1177.3|875.1|865.1|0
1644192000000|2022-02-07 00:00:00|965.5|955.5|1033.2|1023.2|1089.7|1079.7|881.2|871.2|0
1644278400000|2022-02-08 00:00:00|1089.5|1079.5|898.9|888.9|1132.4|1122.4|872.4|862.4|0
1644364800000|2022-02-09 00:00:00|774.9|764.9|680.8|670.8|813.5|803.5|680.7|670.7|0
1644451200000|2022-02-10 00:00:00|865.4|855.4|953.7|943.7|1001.4|991.4|687.2|677.2|0
1644537600000|2022-02-11 00:00:00|935.3|925.3|1334.9|1322.9|1388.8|1376.8|890.1|880.1|0
1644796800000|2022-02-14 00:00:00|1334.5|1320.5|1307.5|1297.5|1445.6|1435.6|1192.6|1179.6|0
1644883200000|2022-02-15 00:00:00|1070.8|1060.8|1005.1|995.1|1139.9|1129.9|982.8|972.8|0
1644969600000|2022-02-16 00:00:00|1091.7|1081.7|977.7|967.7|1178.7|1168.7|936.9|926.9|0
1645056000000|2022-02-17 00:00:00|1095.4|1085.4|1373.9|1363.9|1400.9|1390.9|1077.6|1067.6|0
1645142400000|2022-02-18 00:00:00|1382.5|1372.5|1505.5|1493.5|1619|1607|1319.5|1309.5|0
1645488000000|2022-02-22 00:00:00|1631.1|1621.1|1578.1|1568.1|1801.1|1791.1|1418.1|1408.1|0
1645574400000|2022-02-23 00:00:00|1512|1502|1980.2|1970.2|2013.4|2003.4|1487.9|1477.9|0
1645660800000|2022-02-24 00:00:00|2334.4|2320.4|1609.8|1597.8|2348.7|2334.7|1534.7|1522.7|0
1645747200000|2022-02-25 00:00:00|1533.7|1521.7|1330.5|1318.5|1676.3|1664.3|1319.7|1307.7|0
1646006400000|2022-02-28 00:00:00|1400.1|1388.1|1306.6|1294.6|1519.1|1507.1|1231.7|1219.7|0
1646092800000|2022-03-01 00:00:00|1302.2|1290.2|1482.2|1469.2|1610.7|1597.7|1255.3|1243.3|0
1646179200000|2022-03-02 00:00:00|1490.1|1477.1|1295.4|1282.4|1558.2|1545.2|1231.4|1218.4|0
1646265600000|2022-03-03 00:00:00|1198.6|1185.6|1457.8|1444.8|1546.6|1533.6|1195.3|1182.3|0
1646352000000|2022-03-04 00:00:00|1546.2|1534.2|1701.9|1689.9|1771.9|1759.9|1515.2|1503.2|0
1646611200000|2022-03-07 00:00:00|1702.4|1689.4|2027.1|2012.1|2034.4|2019.4|1702.4|1689.4|0
1646697600000|2022-03-08 00:00:00|2263.6|2248.6|2288|2275|2383.1|2368.1|1841.7|1826.7|0
1646784000000|2022-03-09 00:00:00|1948.4|1935.4|1781.5|1765.5|2009.4|1996.4|1712.8|1696.8|0
1646870400000|2022-03-10 00:00:00|1990.1|1974.1|1929.3|1916.8|2110.9|2094.9|1873.9|1857.9|0
1646956800000|2022-03-11 00:00:00|1836.3|1820.3|2199.3|2189.3|2220.9|2210.9|1814.8|1798.8|0
1647216000000|2022-03-14 00:00:00|2268.4|2258.4|2421|2411|2484.1|2474.1|2113.6|2103.6|0
1647302400000|2022-03-15 00:00:00|2329|2316|2069.1|2057.1|2414.6|2401.6|2017.5|2005.5|0
1647388800000|2022-03-16 00:00:00|1857.1|1845.1|1550.3|1540.3|2037.5|2027.5|1536.1|1526.1|0
1647475200000|2022-03-17 00:00:00|1623.9|1613.9|1398.9|1388.9|1667.4|1657.4|1369.6|1359.6|0
1648422000000|2022-03-27 23:00:00|1019.8|1009.8|928.1|918.1|1120.7|1110.7|921|911|0
1648508400000|2022-03-28 23:00:00|826.1|816.1|791.3|781.3|902.9|892.9|764|754|0
1648594800000|2022-03-29 23:00:00|806.7|796.7|857.4|847.4|911.6|901.6|783|773|0
1648681200000|2022-03-30 23:00:00|902.3|892.3|966.4|956.4|1005.3|995.3|860.5|850.5|0
1648767600000|2022-03-31 23:00:00|982.2|972.2|991|981|1073.4|1063.4|959.4|949.1|0
1649026800000|2022-04-03 23:00:00|915.9|905.9|782.4|772.4|922.1|912.1|772.5|762.5|0
1649113200000|2022-04-04 23:00:00|805.6|795.6|978.8|968.8|1011.2|1001.2|796.7|786.7|0
1649199600000|2022-04-05 23:00:00|1150.4|1140.4|1204.9|1194.9|1306.9|1294.9|1103.9|1093.9|0
1649286000000|2022-04-06 23:00:00|1177.8|1167.8|1172.3|1162.3|1352.3|1342.3|1108.5|1098.5|0
1649372400000|2022-04-07 23:00:00|1278.4|1268.4|1321|1311|1350.8|1340.8|1199.7|1189.7|0
1649631600000|2022-04-10 23:00:00|1491.8|1481.8|1604.6|1594.6|1620.6|1610.6|1437.7|1427.7|0
1649718000000|2022-04-11 23:00:00|1458.2|1448.2|1640.5|1630.5|1701.3|1691.3|1358.2|1348.2|0
1649804400000|2022-04-12 23:00:00|1635.4|1625.4|1389.5|1379.5|1641.1|1631.1|1345.7|1335.7|0
1649890800000|2022-04-13 23:00:00|1371|1361|1676.2|1664.2|1685.2|1673.2|1363.7|1353.7|0
1650236400000|2022-04-17 23:00:00|1657.4|1647.4|1607.7|1597.7|1766.2|1756.2|1573.6|1563.6|0
1650322800000|2022-04-18 23:00:00|1653.3|1643.3|1504.9|1494.9|1720.2|1710.2|1356.7|1346.7|0
1650409200000|2022-04-19 23:00:00|1370.6|1360.6|1512.6|1502.6|1599.8|1589.8|1362|1352|0
1650495600000|2022-04-20 23:00:00|1331.4|1321.4|1826.1|1816.1|1871.5|1861.5|1314.8|1304.8|0
1650582000000|2022-04-21 23:00:00|1818.9|1808.9|2210.6|2197.6|2218.9|2205.9|1792.4|1782.4|0
1650841200000|2022-04-24 23:00:00|2204.5|2191.5|2012.1|1999.1|2286.9|2273.9|1980.6|1967.6|0
1650927600000|2022-04-25 23:00:00|2163|2153|2624.5|2614.5|2711.7|2701.7|2146.8|2136.8|0
1651014000000|2022-04-26 23:00:00|2404.6|2394.6|2413.5|2403.5|2585.9|2575.9|2269.8|2259.8|0
1651100400000|2022-04-27 23:00:00|2310.5|2300.5|2224.8|2212.8|2478|2468|1981.1|1969.1|0
1651186800000|2022-04-28 23:00:00|2173.4|2163.4|2612|2602|2681.6|2671.6|2086.6|2076.6|0
1651446000000|2022-05-01 23:00:00|2698.7|2688.7|2486.8|2474.8|2804|2792|2432.5|2420.5|0
1651532400000|2022-05-02 23:00:00|2470.1|2460.1|2397.8|2387.8|2541.7|2531.7|2335.6|2325.6|0
1651618800000|2022-05-03 23:00:00|2444.9|2434.9|2021.5|2011.5|2628.7|2618.7|1966.4|1956.4|0
1651705200000|2022-05-04 23:00:00|2214.3|2204.3|2608.2|2598.2|2808.4|2798.4|2198.7|2188.7|0
1651791600000|2022-05-05 23:00:00|2826.1|2816.1|2865.5|2855.5|2991.1|2981.1|2586.8|2576.8|0
1652050800000|2022-05-08 23:00:00|3077.4|3067.4|3273.8|3261.8|3372|3360|3000.2|2990.2|0
1652137200000|2022-05-09 23:00:00|3040.9|3030.9|3120.7|3110.7|3337.1|3327.1|2974.2|2964.2|0
1652223600000|2022-05-10 23:00:00|3315.5|3302.5|3493.4|3483.4|3566.3|3556.3|3038.4|3025.4|0
1652310000000|2022-05-11 23:00:00|3758.9|3748.9|3586.8|3574.8|3817.1|3804.1|3378.3|3368.3|0
1652396400000|2022-05-12 23:00:00|3418.6|3406.6|3145.1|3135.1|3441.4|3429.4|3074.5|3064.5|0
1652655600000|2022-05-15 23:00:00|3232.9|3222.9|3258.6|3248.6|3313|3303|3106.2|3096.2|0
1652742000000|2022-05-16 23:00:00|2993.5|2983.5|2939.3|2929.3|3172.2|3162.2|2928|2918|0
1652828400000|2022-05-17 23:00:00|3135.4|3125.4|3616.8|3606.8|3626.2|3616.2|3107|3097|0
1652914800000|2022-05-18 23:00:00|3589.9|3579.9|3617.1|3607.1|3709|3699|3428.8|3418.8|0
1653001200000|2022-05-19 23:00:00|3516.5|3506.5|3688.6|3678.6|4013.9|4001.9|3460.8|3450.8|0
1653260400000|2022-05-22 23:00:00|3648.4|3638.4|3452.3|3442.3|3718.6|3708.6|3430.3|3420.3|0
1653346800000|2022-05-23 23:00:00|3714.6|3704.6|3701|3691|3927.9|3917.9|3673.9|3663.9|0
1653433200000|2022-05-24 23:00:00|3714.9|3704.9|3584.8|3572.8|3749|3739|3472|3460|0
1653519600000|2022-05-25 23:00:00|3527.6|3515.6|3252.6|3240.6|3527.6|3515.6|3163.5|3151.5|0
1653606000000|2022-05-26 23:00:00|3059|3047|2812.2|2800.2|3059.5|3047.5|2805|2793|0
1652655600000|2022-05-15 23:00:00|3232.9|3222.9|3258.6|3248.6|3313|3303|3106.2|3096.2|0
1652742000000|2022-05-16 23:00:00|2993.5|2983.5|2939.3|2929.3|3172.2|3162.2|2928|2918|0
1652828400000|2022-05-17 23:00:00|3135.4|3125.4|3616.8|3606.8|3626.2|3616.2|3107|3097|0
1652914800000|2022-05-18 23:00:00|3589.9|3579.9|3617.1|3607.1|3709|3699|3428.8|3418.8|0
1653001200000|2022-05-19 23:00:00|3516.5|3506.5|3688.6|3678.6|4013.9|4001.9|3460.8|3450.8|0
1653260400000|2022-05-22 23:00:00|3648.4|3638.4|3452.3|3442.3|3718.6|3708.6|3430.3|3420.3|0
1653346800000|2022-05-23 23:00:00|3714.6|3704.6|3701|3691|3927.9|3917.9|3673.9|3663.9|0
1653433200000|2022-05-24 23:00:00|3714.9|3704.9|3584.8|3572.8|3749|3739|3472|3460|0
1653519600000|2022-05-25 23:00:00|3527.6|3515.6|3252.6|3240.6|3527.6|3515.6|3163.5|3151.5|0
1653606000000|2022-05-26 23:00:00|3059|3047|2812.2|2800.2|3059.5|3047.5|2805|2793|0
1653951600000|2022-05-30 23:00:00|2923.2|2913.2|2858|2848|3024.4|3014.4|2738.2|2728.2|0
1654038000000|2022-05-31 23:00:00|2714.7|2704.7|2960.6|2950.6|3049.4|3039.4|2683.4|2673.4|0
1654124400000|2022-06-01 23:00:00|3004.9|2994.9|2629.3|2619.3|3044.8|3034.8|2606.3|2596.3|0
1654210800000|2022-06-02 23:00:00|2795.6|2785.6|2940.4|2930.4|2999.8|2989.8|2774.3|2764.3|0
1654470000000|2022-06-05 23:00:00|2783.6|2773.6|2920.9|2910.9|2971.9|2961.9|2695.8|2685.8|0
1654556400000|2022-06-06 23:00:00|3022.6|3012.6|2811|2801|3023.9|3013.9|2766.3|2756.3|0
1654642800000|2022-06-07 23:00:00|2844.1|2834.1|2884.5|2874.5|2925.5|2915.5|2722|2712|0
1654729200000|2022-06-08 23:00:00|2910.9|2900.9|3225.4|3215.4|3248.6|3238.6|2833.5|2823.5|0
1654815600000|2022-06-09 23:00:00|3527.8|3517.8|3646.4|3636.4|3681.5|3671.5|3442.9|3432.9|0
1655074800000|2022-06-12 23:00:00|3970.6|3960.6|4176.6|4166.6|4250.8|4238.8|3932.6|3922.6|0
1655161200000|2022-06-13 23:00:00|4152.5|4142.5|4193.3|4183.3|4298.5|4288.5|4080|4070|0
1655247600000|2022-06-14 23:00:00|4035.1|4025.1|3923.1|3911.1|4158.4|4148.4|3742.6|3730.6|0
1655334000000|2022-06-15 23:00:00|4250.6|4238.6|4339.5|4327.5|4466.8|4454.8|4191.3|4179.3|0
1655766000000|2022-06-20 23:00:00|3865.1|3855.1|3930.1|3920.1|3948.1|3938.1|3834.8|3824.8|0
1655852400000|2022-06-21 23:00:00|4018.5|4008.5|3954.9|3944.9|4044|4034|3769|3759|0
1655938800000|2022-06-22 23:00:00|3895.1|3885.1|3805.5|3795.5|3966.3|3956.3|3748.5|3738.5|0
1656025200000|2022-06-23 23:00:00|3607.1|3597.1|3409.9|3399.9|3618.4|3608.4|3374.1|3362.1|0
1656284400000|2022-06-26 23:00:00|3406.2|3396.2|3448.9|3438.9|3517.9|3507.9|3364.7|3354.7|0
1656370800000|2022-06-27 23:00:00|3372|3362|3834.9|3824.9|3847.7|3837.7|3342.7|3332.7|0
1656457200000|2022-06-28 23:00:00|3925.1|3915.1|3842.1|3832.1|3942.5|3932.5|3761.8|3751.8|0
1656543600000|2022-06-29 23:00:00|3990.7|3980.7|4005.7|3995.7|4156.1|4146.1|3828|3818|0
1656630000000|2022-06-30 23:00:00|4039.8|4029.8|3903.1|3893.1|4104|4094|3885.8|3875.8|0
1656975600000|2022-07-04 23:00:00|4099.8|4089.8|3710.7|3700.7|4116.7|4106.7|3694.8|3684.8|0
1657062000000|2022-07-05 23:00:00|3658.9|3648.9|3608.2|3598.2|3753|3743|3535.7|3523.7|0
1657148400000|2022-07-06 23:00:00|3518.1|3508.1|3387.1|3377.1|3524.7|3514.7|3341.5|3331.5|0
1657234800000|2022-07-07 23:00:00|3476.5|3466.5|3345.2|3335.2|3528.8|3518.8|3298.4|3288.4|0
1657494000000|2022-07-10 23:00:00|3501.1|3491.1|3595.7|3585.7|3653.5|3643.5|3501.1|3491.1|0
1657580400000|2022-07-11 23:00:00|3546.6|3534.6|3731.3|3721.3|3793.5|3783.5|3487.4|3475.4|0
1657666800000|2022-07-12 23:00:00|3935.9|3925.9|3766.5|3756.5|3959.5|3949.5|3655.6|3645.6|0
1657753200000|2022-07-13 23:00:00|3913.3|3903.3|3697.7|3687.7|3993.8|3983.8|3672.5|3662.5|0
1657839600000|2022-07-14 23:00:00|3535.9|3525.9|3490.9|3480.9|3650.3|3640.3|3485.1|3475.1|0
1658098800000|2022-07-17 23:00:00|3380.5|3370.5|3592|3582|3643|3633|3321.8|3311.8|0
1658185200000|2022-07-18 23:00:00|3463.6|3453.6|3211|3201|3510.5|3500.5|3211|3201|0
1658271600000|2022-07-19 23:00:00|3202.9|3192.9|3049.2|3039.2|3233.9|3223.9|2992.3|2982.3|0
1658358000000|2022-07-20 23:00:00|3072.9|3062.9|2937.4|2927.4|3132.5|3122.5|2853.8|2843.8|0
1658444400000|2022-07-21 23:00:00|2926|2916|3083.3|3073.3|3161.8|3151.8|2814.9|2804.9|0
1658703600000|2022-07-24 23:00:00|3095.4|3085.4|3141.1|3131.1|3238.4|3228.4|3079.1|3069.1|0
1658790000000|2022-07-25 23:00:00|3278.3|3268.3|3351.5|3341.5|3433.4|3423.4|3248.3|3238.3|0
1658876400000|2022-07-26 23:00:00|3211.3|3201.3|2938.1|2928.1|3213.8|3203.8|2819.9|2809.9|0
1658962800000|2022-07-27 23:00:00|2883.1|2873.1|2708.1|2698.1|3056.2|3046.2|2673|2661|0
1659049200000|2022-07-28 23:00:00|2738.6|2728.6|2541.5|2531.5|2763|2753|2506.5|2496.5|0
1659308400000|2022-07-31 23:00:00|2628.6|2618.6|2533.3|2523.3|2628.6|2618.6|2404.2|2394.2|0
1659394800000|2022-08-01 23:00:00|2606.8|2596.8|2600.3|2590.3|2686.5|2676.5|2413.7|2403.7|0
1659481200000|2022-08-02 23:00:00|2467.4|2457.4|2256.2|2246.2|2472.3|2462.3|2204.5|2194.5|0
1659567600000|2022-08-03 23:00:00|2232.6|2222.6|2182.2|2172.2|2324.5|2314.5|2166.3|2156.3|0
1659654000000|2022-08-04 23:00:00|2325.9|2315.9|2302|2292|2421|2411|2201|2191|0
1659913200000|2022-08-07 23:00:00|2196.7|2186.7|2311.8|2301.8|2386.1|2376.1|2092.7|2082.7|0
1659999600000|2022-08-08 23:00:00|2463.8|2453.8|2457.1|2447.1|2542.7|2532.7|2415.6|2405.6|0
1660086000000|2022-08-09 23:00:00|2200.4|2190.4|2127.4|2117.4|2268.9|2258.9|2102.6|2092.6|0
1660172400000|2022-08-10 23:00:00|2051.6|2041.6|2175.1|2165.1|2218.7|2208.7|1935.3|1925.3|0
1660258800000|2022-08-11 23:00:00|2122.1|2112.1|1939|1929|2146.6|2136.6|1926.8|1916.8|0
1660518000000|2022-08-14 23:00:00|1905.7|1895.7|1836.7|1826.7|1967.6|1957.6|1807.3|1797.3|0
1660604400000|2022-08-15 23:00:00|1873.2|1863.2|1862.7|1852.7|1985.8|1975.8|1772.6|1762.6|0
1660690800000|2022-08-16 23:00:00|1994.6|1984.6|2001|1991|2100.5|2090.5|1894.5|1884.5|0
1660777200000|2022-08-17 23:00:00|2068.5|2058.5|1983.1|1973.1|2084.1|2074.1|1933.9|1923.9|0
1660863600000|2022-08-18 23:00:00|2110|2100|2247.3|2237.3|2276.4|2266.4|2096.6|2086.6|0
1661122800000|2022-08-21 23:00:00|2466.6|2456.6|2580|2570|2628.5|2618.5|2432.5|2422.5|0
1661209200000|2022-08-22 23:00:00|2569.5|2559.5|2610.4|2600.4|2637.7|2627.7|2487.3|2477.3|0
1661295600000|2022-08-23 23:00:00|2649.2|2639.2|2555.1|2545.1|2649.2|2639.2|2494.2|2484.2|0
1661382000000|2022-08-24 23:00:00|2529.6|2519.6|2365.9|2355.9|2542.3|2532.3|2345.5|2335.5|0
1661468400000|2022-08-25 23:00:00|2356.4|2346.4|2894.5|2884.5|2908|2898|2311.4|2297.4|0