1618178400000|2021-04-11 22:00:00|474.34|471.94|464.19|461.39|479.87|477.47|462.52|460.12|0
1618264800000|2021-04-12 22:00:00|463.93|461.13|454.27|451.47|480.9|478.5|451.2|448.8|0
1618351200000|2021-04-13 22:00:00|453.74|450.94|463.9|461.1|472.2|469.8|449.04|446.64|0
1618437600000|2021-04-14 22:00:00|463.75|460.95|432.2|429.4|467.02|464.22|429.59|427.19|0
1618524000000|2021-04-15 22:00:00|432.98|430.18|425.79|422.99|438.75|435.95|419.17|416.77|0
1618783200000|2021-04-18 22:00:00|426.59|423.79|438.27|435.47|451.47|449.07|422.33|419.93|0
1618869600000|2021-04-19 22:00:00|437.57|434.77|466.53|463.73|476.33|473.93|430.18|427.38|0
1618956000000|2021-04-20 22:00:00|466.81|464.01|434.78|431.98|472.75|469.95|427.46|425.06|0
1619042400000|2021-04-21 22:00:00|434.38|431.58|459.27|456.47|470.02|467.62|424.24|421.84|0
1619128800000|2021-04-22 22:00:00|459.29|456.49|426.21|423.41|460.41|457.61|412.53|410.13|0
1619388000000|2021-04-25 22:00:00|424.2|421.4|416.98|414.18|429.67|427.27|413.49|411.09|0
1619474400000|2021-04-26 22:00:00|416.83|414.03|416.79|413.99|427.83|425.43|410.1|407.3|0
1619560800000|2021-04-27 22:00:00|415.7|412.9|412.13|409.33|420.71|418.31|406.03|403.63|0
1619647200000|2021-04-28 22:00:00|411.61|408.81|401.48|398.68|425.25|422.85|394.77|392.37|0
1619733600000|2021-04-29 22:00:00|400.86|398.06|415.88|413.08|426.28|423.88|400.77|397.97|0
1619992800000|2021-05-02 22:00:00|407.35|404.95|412.11|409.31|413.54|411.14|399.52|397.12|0
1620079200000|2021-05-03 22:00:00|411.42|408.62|432.26|429.46|463.49|461.09|410.13|407.73|0
1620165600000|2021-05-04 22:00:00|432.63|429.83|432.74|429.94|435.97|433.57|413.4|411|0
1620252000000|2021-05-05 22:00:00|432.36|429.56|402.73|399.93|446.93|444.53|402.39|399.59|0
1620338400000|2021-05-06 22:00:00|402.89|400.09|377.44|375.04|406.05|403.25|375.67|373.27|0
1620597600000|2021-05-09 22:00:00|377.16|374.36|416.17|413.37|420.24|417.44|373.9|371.5|0
1620684000000|2021-05-10 22:00:00|416.91|414.11|449.42|446.62|475.87|473.47|410.76|407.96|0
1620770400000|2021-05-11 22:00:00|448.78|445.98|524.58|521.78|528.39|525.99|441.54|438.74|0
1620856800000|2021-05-12 22:00:00|524.88|522.08|471.82|469.02|541.71|539.31|458.28|455.88|0
1620943200000|2021-05-13 22:00:00|471.33|468.53|414.72|412.32|476.02|473.22|411.3|408.9|0
1621202400000|2021-05-16 22:00:00|420.92|418.12|426.64|423.84|446.67|444.27|418.11|415.71|0
1621288800000|2021-05-17 22:00:00|427.27|424.47|466.12|463.32|467.87|465.07|409.83|407.43|0
1621375200000|2021-05-18 22:00:00|466.31|463.51|469.78|466.98|517.82|515.42|459.84|457.04|0
1621461600000|2021-05-19 22:00:00|471.02|468.22|435.44|432.64|491.86|489.46|422.63|420.23|0
1621548000000|2021-05-20 22:00:00|435.19|432.39|427.59|424.79|436.29|433.89|409.76|407.36|0
1621807200000|2021-05-23 22:00:00|420.34|417.54|391.6|388.8|422.03|419.23|386.4|384|0
1621893600000|2021-05-24 22:00:00|392.14|389.34|399.84|397.04|406.32|403.92|381.53|378.73|0
1621980000000|2021-05-25 22:00:00|399.7|396.9|390.78|387.98|403.45|401.05|385.73|383.33|0
1622066400000|2021-05-26 22:00:00|390.93|388.13|375.64|372.84|403.34|400.54|373.98|371.18|0
1622152800000|2021-05-27 22:00:00|374.71|371.91|376.19|373.79|378.45|376.05|369.43|366.8|0
1622498400000|2021-05-31 22:00:00|374.01|371.21|383.26|380.46|384.92|382.52|357.62|355.22|0
1622584800000|2021-06-01 22:00:00|383.57|380.77|375.97|373.17|388.73|385.93|369.47|367.07|0
1622671200000|2021-06-02 22:00:00|375.33|372.53|388.64|385.84|410.32|407.92|371.48|368.68|0
1622757600000|2021-06-03 22:00:00|388.39|385.59|360.29|357.89|399.45|396.65|354.63|352.23|0
1623016800000|2021-06-06 22:00:00|363.48|360.68|356.63|353.83|367.91|365.51|354.38|351.98|0
1623103200000|2021-06-07 22:00:00|356.5|353.7|358.45|355.65|371.71|369.31|349.56|347.16|0
1623189600000|2021-06-08 22:00:00|358.44|355.64|360.7|357.9|363.82|361.42|350.75|348.35|0
1623276000000|2021-06-09 22:00:00|360.19|357.39|342.37|339.57|371.46|369.06|341.06|338.66|0
1623362400000|2021-06-10 22:00:00|342.35|339.55|337.48|335.08|347.65|345.25|336.65|334.25|0
1623621600000|2021-06-13 22:00:00|332.61|329.81|331.31|328.51|347.14|344.74|329.32|326.92|0
1623708000000|2021-06-14 22:00:00|331.33|328.53|338.29|335.49|345.04|342.64|322.66|319.87|0
1623794400000|2021-06-15 22:00:00|337.94|335.14|360.29|357.49|369.99|367.59|333.28|330.88|0
1623880800000|2021-06-16 22:00:00|359.89|357.09|347.4|344.6|376.27|373.47|340.52|338.12|0
1623967200000|2021-06-17 22:00:00|347.03|344.23|403.99|401.59|406.98|404.58|343.28|340.48|0
1624226400000|2021-06-20 22:00:00|406.56|403.76|349.45|346.65|406.9|404.5|348.52|345.72|0
1624312800000|2021-06-21 22:00:00|349.07|346.27|330.49|327.69|359.06|356.66|325.95|323.55|0
1624399200000|2021-06-22 22:00:00|331.42|328.62|331.17|328.37|334.72|332.32|322.81|320.01|0
1624485600000|2021-06-23 22:00:00|331.32|328.52|309.6|306.8|332.53|329.73|309.18|306.38|0
1624572000000|2021-06-24 22:00:00|309.67|306.87|302.11|299.71|315.91|313.51|298.63|296.23|0
1624831200000|2021-06-27 22:00:00|300.43|297.63|295.81|293.01|307.83|305.43|295.47|292.67|0
1624917600000|2021-06-28 22:00:00|296.52|293.72|295.14|292.34|302.6|299.8|289.31|286.91|0
1625004000000|2021-06-29 22:00:00|294.8|292|289.66|286.86|311.5|309.1|288.4|286|0
1625090400000|2021-06-30 22:00:00|288.82|286.02|277.55|274.75|293.89|291.49|276.19|273.79|0
1625176800000|2021-07-01 22:00:00|277.8|275|260.35|257.95|278.73|276|256.18|253.78|0
1625522400000|2021-07-05 22:00:00|259.29|256.69|268.05|265.45|284.61|282.41|256.31|254.11|0
1625608800000|2021-07-06 22:00:00|267.61|265.01|258.13|255.53|277.2|275|255.51|253.31|0
1625695200000|2021-07-07 22:00:00|258.23|255.63|286.14|283.54|312.02|309.82|257.99|255.39|0
1625781600000|2021-07-08 22:00:00|285.98|283.38|249.22|246.62|297.6|295|246.11|243.91|0
1626040800000|2021-07-11 22:00:00|254.56|251.96|242|239.4|261.82|259.62|239.31|237.11|0
1626127200000|2021-07-12 22:00:00|241.68|239.08|253.74|251.14|254.63|252.03|237.65|235.45|0
1626213600000|2021-07-13 22:00:00|253.44|250.84|248.76|246.16|260.81|258.21|237.28|235.08|0
1626300000000|2021-07-14 22:00:00|248.81|246.21|259.68|257.08|271.23|269.03|247.39|245.18|0
1626386400000|2021-07-15 22:00:00|259.51|256.91|281.6|279|282.41|280.21|246.01|243.81|0
1626645600000|2021-07-18 22:00:00|288.63|286.43|319.67|317.07|351.84|349.64|288.63|286.43|0
1626732000000|2021-07-19 22:00:00|319.55|316.95|279.3|276.7|325.99|323.79|272.78|270.58|0
1626818400000|2021-07-20 22:00:00|279.44|276.84|256.15|253.55|284.91|282.31|255.5|252.9|0
1626904800000|2021-07-21 22:00:00|255.89|253.29|244.76|242.16|263.87|261.67|244.24|241.64|0
1626991200000|2021-07-22 22:00:00|244.38|241.78|229.21|227.01|246.72|244.12|224.62|222.42|0
1627250400000|2021-07-25 22:00:00|235.82|233.22|223.18|220.58|245.89|243.69|222.79|220.19|0
1627336800000|2021-07-26 22:00:00|223.4|220.8|244.34|241.74|257.14|254.94|223.11|220.51|0
1627423200000|2021-07-27 22:00:00|243.49|240.89|234.28|231.68|244.27|242.07|223.32|221.12|0
1627509600000|2021-07-28 22:00:00|233.82|231.22|232.39|229.79|241.26|238.66|215.53|213.33|0
1627596000000|2021-07-29 22:00:00|231.51|228.91|231.62|229.02|249.25|246.81|225.96|223.76|0
1627855200000|2021-08-01 22:00:00|220.15|217.55|239.35|236.75|242.8|240.6|216.75|214.55|0
1627941600000|2021-08-02 22:00:00|238.96|236.36|221.13|218.53|248.3|246.1|216.76|214.56|0
1628028000000|2021-08-03 22:00:00|220.86|218.26|227.03|224.43|230.69|228.49|217.47|215.09|0
1628114400000|2021-08-04 22:00:00|226.96|224.36|212.19|209.59|228|225.4|211.19|208.99|0
1628200800000|2021-08-05 22:00:00|212.41|209.81|205.55|202.95|214.71|212.11|203.84|201.64|0
1628460000000|2021-08-08 22:00:00|208.81|206.21|203.45|200.85|210.6|208.4|201.15|198.95|0
1628546400000|2021-08-09 22:00:00|203.74|201.14|203.35|200.75|209.63|207.03|196.85|194.65|0
1628632800000|2021-08-10 22:00:00|203.19|200.59|196.47|193.87|207.64|205.44|194.9|192.7|0
1628719200000|2021-08-11 22:00:00|196.43|193.83|184.95|182.35|200.71|198.51|184.43|182.04|0
1628805600000|2021-08-12 22:00:00|184.78|182.18|182.05|179.85|187.23|184.63|180.42|178.22|0
1629064800000|2021-08-15 22:00:00|191.82|189.62|176.81|174.21|199.68|197.48|174.59|172.39|0
1629151200000|2021-08-16 22:00:00|177.13|174.53|196.75|194.15|212.41|210.21|177.02|174.42|0
1629237600000|2021-08-17 22:00:00|197.04|194.44|231.53|228.93|236.48|233.88|189.32|187.12|0
1629324000000|2021-08-18 22:00:00|231.56|228.96|225.18|222.58|259.07|256.87|216.13|213.93|0
1629410400000|2021-08-19 22:00:00|224.9|222.3|202.74|200.54|244.76|242.56|198.92|196.72|0
1629669600000|2021-08-22 22:00:00|191.89|189.69|170.92|168.32|195.14|192.94|169.28|167.08|0
1629756000000|2021-08-23 22:00:00|171.25|168.65|168.92|166.32|173.34|171.14|165.36|162.76|0
1629842400000|2021-08-24 22:00:00|169.2|166.6|162|159.4|172.98|170.38|160|157.8|0
1629928800000|2021-08-25 22:00:00|162.07|159.47|176.61|174.01|179.26|177.06|162.01|159.41|0
1630015200000|2021-08-26 22:00:00|176.6|174|154.88|152.68|180.56|177.96|152.22|150.02|0
1630274400000|2021-08-29 22:00:00|153.18|150.98|144.22|141.62|153.78|151.58|142.99|140.79|0
1630360800000|2021-08-30 22:00:00|144.47|141.87|144.47|141.87|153.14|150.94|139.31|136.71|0
1630447200000|2021-08-31 22:00:00|144.24|141.64|144.25|141.65|147.5|145.3|139.38|137.18|0
1630533600000|2021-09-01 22:00:00|144.05|141.45|137.86|135.26|146.99|144.39|133.67|131.47|0
1630620000000|2021-09-02 22:00:00|137.93|135.33|137.54|135.34|146.3|144.1|131.95|129.75|0
1630965600000|2021-09-06 22:00:00|136.33|133.73|146.29|143.69|149.36|147.16|135.65|133.45|0
1631052000000|2021-09-07 22:00:00|146.09|143.49|148.77|146.17|161.04|158.84|142.85|140.25|0
1631138400000|2021-09-08 22:00:00|148.54|145.94|157.01|154.41|163.35|161.15|139.65|137.45|0
1631224800000|2021-09-09 22:00:00|156.81|154.21|175.18|172.98|177.34|175.14|143.42|141.22|0
1631484000000|2021-09-12 22:00:00|163.15|160.55|162.4|159.8|181.04|178.84|153.26|151.06|0
1631570400000|2021-09-13 22:00:00|162.69|160.09|174.07|171.47|183.09|180.89|154.86|152.66|0
1631656800000|2021-09-14 22:00:00|173.8|171.2|153.88|151.28|179.13|176.93|152.75|150.44|0
1631743200000|2021-09-15 22:00:00|153.58|150.98|158.88|156.28|175.51|173.31|150.39|148.19|0
1631829600000|2021-09-16 22:00:00|158.79|156.19|186.62|184.22|188.76|186.76|152.92|150.32|0
1632088800000|2021-09-19 22:00:00|212.58|210.58|236.13|233.73|274.89|272.89|209.65|207.65|0
1632175200000|2021-09-20 22:00:00|235.95|233.55|236.83|234.43|241.73|239.73|200.39|198.39|0
1632261600000|2021-09-21 22:00:00|236.92|234.52|197.5|195.1|247.02|244.62|186.13|184.13|0
1632348000000|2021-09-22 22:00:00|197.61|195.21|162.77|160.37|197.61|195.21|155.47|153.47|0
1632434400000|2021-09-23 22:00:00|163.17|160.77|157.05|154.65|180.89|178.89|152.26|150.26|0
1632693600000|2021-09-26 22:00:00|145.15|142.75|164.06|161.66|166.44|164.44|145.15|142.75|0
1632780000000|2021-09-27 22:00:00|163.53|161.13|219.86|217.46|228.48|226.48|155.86|153.46|0
1632866400000|2021-09-28 22:00:00|218.46|216.06|210.01|207.61|221.51|219.51|195.57|193.57|0
1632952800000|2021-09-29 22:00:00|209.24|206.84|244.58|242.18|249.94|247.94|187.31|184.91|0
1633039200000|2021-09-30 22:00:00|243.88|241.48|211.78|209.38|278.55|276.55|199.28|197.28|0
1633298400000|2021-10-03 22:00:00|232.62|230.22|251.06|248.66|272.02|270.02|214.47|212.47|0
1633384800000|2021-10-04 22:00:00|251|248.6|217.93|215.53|270.26|267.86|200.83|198.83|0
1633471200000|2021-10-05 22:00:00|218.31|215.91|204.2|201.8|266.63|264.63|203.14|200.74|0
1633557600000|2021-10-06 22:00:00|204.52|202.12|181.13|178.73|205.59|203.19|164.36|162.36|0
1633644000000|2021-10-07 22:00:00|181.19|178.79|184.19|181.79|186.25|184.25|168.14|166.14|0
1633903200000|2021-10-10 22:00:00|192.12|190.12|200.87|198.47|203.86|201.46|163.41|161.41|0
1633989600000|2021-10-11 22:00:00|200.73|198.33|212.28|209.88|223|220.6|186.02|184.02|0
1634076000000|2021-10-12 22:00:00|211.79|209.39|190.24|187.84|217.08|215.08|183.98|181.98|0
1634162400000|2021-10-13 22:00:00|190.53|188.13|137.68|135.28|190.53|188.13|136.21|133.81|0
1634248800000|2021-10-14 22:00:00|138.16|135.76|121.55|119.15|142.61|140.21|118.5|116.5|0
1634508000000|2021-10-17 22:00:00|130.09|127.69|113.65|111.25|137.55|135.55|111.94|109.94|0
1634594400000|2021-10-18 22:00:00|113.83|111.43|91.82|89.42|115.98|113.58|91.13|88.73|0
1634680800000|2021-10-19 22:00:00|91.5|89.1|89.73|87.33|100.29|97.89|87.52|85.52|0
1634767200000|2021-10-20 22:00:00|89.23|86.83|85.34|82.94|96.53|94.53|80.3|78.3|0
1634853600000|2021-10-21 22:00:00|85.1|82.7|85.45|83.45|95.68|93.68|77.61|75.61|0
1635112800000|2021-10-24 22:00:00|84.38|81.98|72.67|70.27|87.87|85.87|72.29|69.89|0
1635199200000|2021-10-25 22:00:00|72.57|70.17|76.16|73.76|77.29|75.29|65.38|63.38|0
1635285600000|2021-10-26 22:00:00|76.15|73.75|82.21|79.81|85.15|83.15|69.01|67.01|0
1635372000000|2021-10-27 22:00:00|81.99|79.59|70.65|68.25|83.46|81.06|66.3|64.3|0
1635458400000|2021-10-28 22:00:00|71.24|68.84|63.97|61.97|80.27|78.27|62.83|60.83|0
1635721200000|2021-10-31 23:00:00|61.43|59.43|59.23|56.83|67.82|65.82|57.19|55.19|0
1635807600000|2021-11-01 23:00:00|59.26|56.86|54.97|52.57|63.81|61.41|52.6|50.6|0
1635894000000|2021-11-02 23:00:00|54.89|52.49|43.09|40.69|56.1|54.1|42.96|40.56|0
1635980400000|2021-11-03 23:00:00|43.03|40.63|39.94|37.54|44.65|42.65|38.93|36.93|0
1636066800000|2021-11-04 23:00:00|39.88|37.48|40.83|38.83|44.29|42.29|33.47|31.47|0
1636326000000|2021-11-07 23:00:00|40.42|38.02|39.46|37.06|41.95|39.95|34.99|32.99|0
1636412400000|2021-11-08 23:00:00|39.44|37.04|43.13|40.73|46.67|44.67|37.73|35.73|0
1636498800000|2021-11-09 23:00:00|43.31|40.91|49.77|47.37|56.4|54.4|39.95|37.95|0
1636585200000|2021-11-10 23:00:00|49.59|47.19|45.39|43.19|51.44|49.04|42.96|40.96|0
1636671600000|2021-11-11 23:00:00|45.06|42.86|33.94|31.74|45.4|43.25|32.75|30.95|0
1636930800000|2021-11-14 23:00:00|33.45|31.25|31.16|28.96|34.09|32.29|27.83|26.03|0
1637017200000|2021-11-15 23:00:00|31|28.8|27.58|25.38|32.43|30.63|25.25|23.45|0
1637103600000|2021-11-16 23:00:00|27.53|25.33|29.88|27.68|31.01|29.21|26.78|24.7|0
1637190000000|2021-11-17 23:00:00|29.74|27.54|27.15|24.95|34.81|33.01|25.61|23.81|0
1637276400000|2021-11-18 23:00:00|27.02|24.82|30.01|28.21|33.75|31.95|23.47|21.27|0
1637535600000|2021-11-21 23:00:00|25.44|23.24|30.39|28.19|33.25|31.45|19.35|17.55|0
1637622000000|2021-11-22 23:00:00|30.12|27.92|28.69|26.49|39.39|37.59|27.42|25.62|0
1637708400000|2021-11-23 23:00:00|28.4|26.2|26.71|24.51|37.02|35.22|25.86|24.06|0
1637881200000|2021-11-25 23:00:00|63.46|60.6|77.72|74.48|78.48|75.24|50.04|47.7|0
1638140400000|2021-11-28 23:00:00|45.5|43.3|32.74|30.74|50.91|49.11|29.87|28.27|0
1638226800000|2021-11-29 23:00:00|32.89|30.89|58.4|56.4|74.24|72.64|30.19|28.19|0
1638313200000|2021-11-30 23:00:00|57.63|55.63|93.82|91.82|101.87|100.27|30.4|28.8|0
1638399600000|2021-12-01 23:00:00|93.77|91.77|56.3|54.3|95.43|93.43|54.78|53.18|0
1638486000000|2021-12-02 23:00:00|56.26|54.26|81.1|79.1|106.03|104.43|43.81|42.21|0
1638745200000|2021-12-05 23:00:00|58.66|56.66|41.51|39.51|72.29|70.69|36.12|34.52|0
1638831600000|2021-12-06 23:00:00|41.57|39.57|13.03|11.79|43.6|41.6|12.96|11.72|0
1638918000000|2021-12-07 23:00:00|13.08|11.83|7.32|6.32|15.17|13.73|6.95|5.95|0
1639004400000|2021-12-08 23:00:00|7.33|6.33|10.93|9.89|12.18|11.02|6.32|5.32|0
1639090800000|2021-12-09 23:00:00|10.97|9.93|3.62|2.62|12.69|11.48|3.57|2.57|0
1639350000000|2021-12-12 23:00:00|2.09|1.09|3.53|2.53|5.18|4.18|1.94|0.94|0
1639436400000|2021-12-13 23:00:00|3.44|2.44|4.49|3.49|10.39|9.39|2.38|1.38|0
1639522800000|2021-12-14 23:00:00|4.47|3.47|1|0|7.15|6.15|1|0|0
1639954800000|2021-12-19 23:00:00|317.78|316.18|313.34|310.54|319.11|317.51|312.35|309.55|0
1640041200000|2021-12-20 23:00:00|312.58|309.78|281.39|278.59|314.98|312.18|280.56|277.86|0
1640127600000|2021-12-21 23:00:00|281.27|278.47|260.59|257.79|289.75|288.15|259.63|257.22|0
1640214000000|2021-12-22 23:00:00|260.42|257.62|249.78|248.18|261.37|259.65|244.28|242.68|0
1640559600000|2021-12-26 23:00:00|250.4|247.6|230.08|227.28|251.05|248.34|228.86|226.42|0
1640646000000|2021-12-27 23:00:00|230.43|227.63|227.69|224.89|232.64|230.24|223.8|221.4|0
1640732400000|2021-12-28 23:00:00|227.63|224.83|221.56|218.76|229.31|226.91|219.23|216.83|0
1640818800000|2021-12-29 23:00:00|221.24|218.44|224.92|222.12|227.41|225.01|217.27|214.87|0
1640905200000|2021-12-30 23:00:00|224.38|221.58|225.11|222.31|232.92|230.52|220.35|217.95|0
1641164400000|2022-01-02 23:00:00|218.86|216.06|214.99|212.19|228.42|226.02|213.74|211.34|0
1641250800000|2022-01-03 23:00:00|215.06|212.26|218.55|215.75|221.56|219.16|209.43|207.03|0
1641337200000|2022-01-04 23:00:00|218.43|215.63|250.09|247.29|250.79|248.31|213.78|211.38|0
1641423600000|2022-01-05 23:00:00|249.58|246.78|246.74|243.94|259.52|257.12|240.25|237.85|0
1641510000000|2022-01-06 23:00:00|245.64|242.84|249.58|247.18|264.87|262.47|241.65|239.25|0
1641769200000|2022-01-09 23:00:00|245.27|242.47|248.86|246.06|294.46|292.06|245.27|242.47|0
1641855600000|2022-01-10 23:00:00|248.87|246.07|231.44|228.64|264.7|262.3|230.06|227.66|0
1641942000000|2022-01-11 23:00:00|231.33|228.53|225.81|223.01|234.82|232.42|215.59|213.19|0
1642028400000|2022-01-12 23:00:00|225.58|222.78|251.4|248.6|255.34|252.94|219.8|217.4|0
1642114800000|2022-01-13 23:00:00|250.56|247.76|245.58|242.78|273.58|271.18|243.4|241|0
1642460400000|2022-01-17 23:00:00|260.43|257.63|280.57|277.77|287.61|285.21|258.6|255.8|0
1642546800000|2022-01-18 23:00:00|279.51|276.71|301.98|299.18|306.55|304.15|269.79|267.39|0
1642633200000|2022-01-19 23:00:00|302.02|299.22|339.31|336.51|343.14|340.34|269.85|267.45|0
1642719600000|2022-01-20 23:00:00|340.71|337.91|373.3|370.5|375.09|372.69|321.19|318.79|0
1642978800000|2022-01-23 23:00:00|359.41|356.61|363.58|360.78|485.59|483.19|351.93|349.53|0
1643065200000|2022-01-24 23:00:00|364.65|361.85|414.28|411.48|441.19|438.79|362.62|359.82|0
1643151600000|2022-01-25 23:00:00|414.37|411.57|390|387.2|420.51|418.11|335.68|333.28|0
1643238000000|2022-01-26 23:00:00|387.8|385|383.87|381.07|441.92|439.12|347.55|345.15|0
1643324400000|2022-01-27 23:00:00|383.44|380.64|345.88|343.48|432.23|429.83|339.43|337.03|0
1643583600000|2022-01-30 23:00:00|341.44|338.64|303.03|300.23|358.01|355.61|295.97|293.57|0
1643670000000|2022-01-31 23:00:00|302.8|300|269.15|266.35|311.01|308.61|267.37|264.57|0
1643756400000|2022-02-01 23:00:00|268.5|265.7|274.04|271.24|276.81|274.41|255.11|252.71|0
1643842800000|2022-02-02 23:00:00|273.79|270.99|291.95|289.15|316.99|314.59|272.39|269.59|0
1643929200000|2022-02-03 23:00:00|292.14|289.34|301.72|299.32|329.62|327.22|279.58|277.18|0
1644188400000|2022-02-06 23:00:00|296.73|293.93|298.6|295.8|309.57|307.17|284.02|281.62|0
1644274800000|2022-02-07 23:00:00|299.09|296.29|277.42|274.62|310.47|308.07|274.81|272.41|0
1644361200000|2022-02-08 23:00:00|276.52|273.72|250.59|247.79|277.26|274.46|249.36|246.56|0
1644447600000|2022-02-09 23:00:00|250.02|247.22|294.27|291.47|302.07|299.67|249.05|246.65|0
1644534000000|2022-02-10 23:00:00|293.89|291.09|336.12|333.24|355.19|351.83|278.64|276.24|0
1644793200000|2022-02-13 23:00:00|333.88|331.08|341.06|338.26|369.17|365.33|330.09|326.97|0
1644879600000|2022-02-14 23:00:00|341.35|338.55|304.88|302.08|348.04|345.24|297.84|295.44|0
1644966000000|2022-02-15 23:00:00|304.13|301.33|296.27|293.47|320.72|318.32|286.99|284.59|0
1645052400000|2022-02-16 23:00:00|296.01|293.21|346.36|343.56|349.99|347.59|291.77|288.97|0
1645138800000|2022-02-17 23:00:00|346.53|343.73|359.54|356.66|377.91|375.03|325.45|322.65|0
1645484400000|2022-02-21 23:00:00|412.97|409.61|377.71|374.91|413.43|410.07|352.21|349.81|0
1645570800000|2022-02-22 23:00:00|377.33|374.53|435.74|432.94|438.05|435.25|354.74|352.34|0
1645657200000|2022-02-23 23:00:00|435.7|432.9|400.2|396.84|524.03|519.55|385.72|382.84|0
1645743600000|2022-02-24 23:00:00|402.49|399.13|340.53|337.65|449.65|446.29|338.36|335.48|0
1646002800000|2022-02-27 23:00:00|383.34|379.98|350.32|346.96|395.07|392.19|339.57|336.69|0
1646089200000|2022-02-28 23:00:00|349.71|346.35|394.1|390.46|412.93|409.81|333.64|330.28|0
1646175600000|2022-03-01 23:00:00|392.56|388.92|355.68|352.04|412.32|408.68|340.97|337.85|0
1646262000000|2022-03-02 23:00:00|354.99|351.35|358.12|354.48|375|371.88|331.52|328.4|0
1646348400000|2022-03-03 23:00:00|357.54|353.9|368.4|365.04|414.13|411.25|353.88|350.24|0
1646607600000|2022-03-06 23:00:00|427.72|424.08|439.08|434.88|445.37|441.17|385.04|381.92|0
1646694000000|2022-03-07 23:00:00|474.48|470.28|491.09|487.45|506.27|502.07|412.74|409.14|0
1646780400000|2022-03-08 23:00:00|490.39|486.75|410.94|406.46|490.39|486.75|395.66|391.82|0
1646866800000|2022-03-09 23:00:00|410.14|405.66|417.75|414.25|453.27|449.43|408.86|404.38|0
1646953200000|2022-03-10 23:00:00|415.39|411.89|447.09|444.29|451.6|449.2|368.75|366.35|0
1647212400000|2022-03-13 23:00:00|431.48|429.08|459.37|457.37|474.77|473.17|416.73|414.71|0
1647298800000|2022-03-14 23:00:00|459.21|457.21|414.61|412.21|492.47|490.39|402.22|400.3|0
1647385200000|2022-03-15 23:00:00|414.39|411.99|341.36|339.36|419.68|417.28|174.92|173.32|0
1647471600000|2022-03-16 23:00:00|341.5|339.5|324.79|322.79|362.15|360.55|310.47|308.87|0
1647558000000|2022-03-17 23:00:00|324.92|322.92|280.74|279.14|335.77|334.17|280.37|278.77|0
1647817200000|2022-03-20 23:00:00|288.49|286.09|281.63|278.83|298.49|296.09|270.73|268.33|0
1647903600000|2022-03-21 23:00:00|281.76|278.96|251.84|249.04|291.08|288.28|249.3|246.9|0
1647990000000|2022-03-22 23:00:00|251.78|248.98|275.9|273.1|278.57|276.17|249.51|246.71|0
1648076400000|2022-03-23 23:00:00|275.78|272.98|248.47|245.11|278.1|275.3|243.75|240.87|0
1648162800000|2022-03-24 23:00:00|248.42|245.06|234.83|232.03|257.38|254.98|233.93|231.53|0
1648418400000|2022-03-27 22:00:00|242.01|239.21|218.2|215.4|249.32|246.92|217.02|214.62|0
1648504800000|2022-03-28 22:00:00|218.28|215.48|198.05|195.25|219.98|217.18|194.23|191.83|0
1648591200000|2022-03-29 22:00:00|197.65|194.85|206.48|203.68|218.6|216.2|194.01|191.21|0
1648677600000|2022-03-30 22:00:00|206.42|203.62|231.52|228.72|239.67|237.27|200.23|197.43|0
1648764000000|2022-03-31 22:00:00|231.36|228.56|228.4|225.6|245.82|243.42|223.49|221.09|0
1649023200000|2022-04-03 22:00:00|225.01|222.21|205.9|203.1|231.28|228.88|204.86|202.06|0
1649109600000|2022-04-04 22:00:00|205.93|203.13|232.34|229.54|240.59|238.19|201.89|199.01|0
1649196000000|2022-04-05 22:00:00|232.74|229.94|257.63|254.83|275.62|272.74|232.51|229.71|0
1649282400000|2022-04-06 22:00:00|257.97|255.17|248.44|245.64|272.82|270.42|238.63|236.23|0
1649368800000|2022-04-07 22:00:00|248.27|245.47|249.74|246.94|259.86|257.46|234.79|232.39|0
1649628000000|2022-04-10 22:00:00|259.44|256.64|286.76|283.96|288.29|285.89|250.48|248.08|0
1649714400000|2022-04-11 22:00:00|286.49|283.69|291.78|288.98|302.42|300.02|257.84|255.44|0
1649800800000|2022-04-12 22:00:00|291.2|288.4|264.63|261.83|300.82|298.42|260.42|258.02|0
1649887200000|2022-04-13 22:00:00|264.68|261.88|291.86|288.98|291.87|288.99|253.67|251.27|0
1650232800000|2022-04-17 22:00:00|301.15|297.79|279.82|277.02|303.85|301.45|275.79|273.39|0
1650319200000|2022-04-18 22:00:00|279.97|277.17|259.07|256.27|294.87|291.99|244.67|242.27|0
1650405600000|2022-04-19 22:00:00|258.9|256.1|239.95|237.15|263.22|260.59|235.91|233.51|0
1650492000000|2022-04-20 22:00:00|240.5|237.7|285.38|282.58|289.36|286.24|221.05|218.65|0
1650578400000|2022-04-21 22:00:00|284.69|281.89|368|364.36|368|364.62|280.69|278.24|0
1650837600000|2022-04-24 22:00:00|371.93|368.81|341.61|337.97|407.78|404.66|338.42|335.3|0
1650924000000|2022-04-25 22:00:00|340.98|337.34|439|436.2|448.17|445.37|334.65|331.85|0
1651010400000|2022-04-26 22:00:00|435.96|433.16|395.47|392.67|439.41|436.61|376.78|374.38|0
1651096800000|2022-04-27 22:00:00|394.26|391.46|371.72|368.92|412.91|410.51|336.46|333.58|0
1651183200000|2022-04-28 22:00:00|375.93|373.13|446.35|443.55|460.06|457.66|351.02|348.22|0
1651442400000|2022-05-01 22:00:00|452.44|449.64|437.26|433.9|507.79|504.91|426.49|424.09|0
1651528800000|2022-05-02 22:00:00|437.06|433.7|408.78|405.98|449.31|446.91|399.33|396.93|0
1651615200000|2022-05-03 22:00:00|408.75|405.95|330.75|327.95|430.11|427.71|318.8|316.4|0
1651701600000|2022-05-04 22:00:00|330.14|327.34|433.4|430.6|471.82|469.42|324.92|322.12|0
1651788000000|2022-05-05 22:00:00|434.46|431.66|462.27|459.47|500.74|498.34|428.67|426.27|0
1652047200000|2022-05-08 22:00:00|484.64|481.84|557.67|554.87|572.47|569.59|472.41|470.01|0
1652133600000|2022-05-09 22:00:00|556.41|553.61|543.92|541.52|586.65|584.25|495.93|493.53|0
1652220000000|2022-05-10 22:00:00|554.01|551.21|594.77|591.97|608.37|605.97|506.66|504.26|0
1652306400000|2022-05-11 22:00:00|595.29|592.49|612.95|609.59|669.47|666.35|575.53|573.13|0
1652392800000|2022-05-12 22:00:00|611.74|608.38|526.2|523.4|611.95|608.59|510.54|507.66|0
1652652000000|2022-05-15 22:00:00|515.06|512.26|533.83|531.03|552.9|550.1|499.41|497.01|0
1652738400000|2022-05-16 22:00:00|532.79|529.99|461.16|458.36|532.89|530.09|460.83|458.03|0
1652824800000|2022-05-17 22:00:00|460.51|457.71|606.63|603.83|615.54|612.74|458.15|455.35|0
1652911200000|2022-05-18 22:00:00|606.13|603.33|619.43|616.63|660.76|658.36|580.69|578.27|0
1652997600000|2022-05-19 22:00:00|618.46|615.66|613.9|611.1|705.54|702.66|572.13|569.73|0
1653256800000|2022-05-22 22:00:00|586.15|583.35|568.19|565.39|612.55|610.15|547.19|544.79|0
1653343200000|2022-05-23 22:00:00|568.25|565.45|576.72|573.92|646.34|643.94|568.25|565.45|0
1653429600000|2022-05-24 22:00:00|576.65|573.85|558.74|555.38|608.69|606.29|534.73|531.85|0
1653516000000|2022-05-25 22:00:00|557.5|554.14|495.21|491.85|567.37|564.01|474.74|471.86|0
1653602400000|2022-05-26 22:00:00|495.72|492.36|405.83|402.47|501.06|497.7|404.15|401.27|0
1652652000000|2022-05-15 22:00:00|515.06|512.26|533.83|531.03|552.9|550.1|499.41|497.01|0
1652738400000|2022-05-16 22:00:00|532.79|529.99|461.16|458.36|532.89|530.09|460.83|458.03|0
1652824800000|2022-05-17 22:00:00|460.51|457.71|606.63|603.83|615.54|612.74|458.15|455.35|0
1652911200000|2022-05-18 22:00:00|606.13|603.33|619.43|616.63|660.76|658.36|580.69|578.27|0
1652997600000|2022-05-19 22:00:00|618.46|615.66|613.9|611.1|705.54|702.66|572.13|569.73|0
1653256800000|2022-05-22 22:00:00|586.15|583.35|568.19|565.39|612.55|610.15|547.19|544.79|0
1653343200000|2022-05-23 22:00:00|568.25|565.45|576.72|573.92|646.34|643.94|568.25|565.45|0
1653429600000|2022-05-24 22:00:00|576.65|573.85|558.74|555.38|608.69|606.29|534.73|531.85|0
1653516000000|2022-05-25 22:00:00|557.5|554.14|495.21|491.85|567.37|564.01|474.74|471.86|0
1653602400000|2022-05-26 22:00:00|495.72|492.36|405.83|402.47|501.06|497.7|404.15|401.27|0
1653948000000|2022-05-30 22:00:00|394.87|392.47|419.17|416.37|449.41|447.01|394.65|392.25|0
1654034400000|2022-05-31 22:00:00|417.14|414.34|447.29|444.49|470.02|467.62|395.29|392.89|0
1654120800000|2022-06-01 22:00:00|446.53|443.73|382.19|379.39|463.6|461.2|381.02|378.22|0
1654207200000|2022-06-02 22:00:00|381.84|379.04|429.97|427.57|443.03|440.63|373.54|370.74|0
1654466400000|2022-06-05 22:00:00|426.59|423.79|421.97|419.17|434.17|431.77|385.39|382.99|0
1654552800000|2022-06-06 22:00:00|422.78|419.98|396.92|394.12|458.87|456.47|387.32|384.92|0
1654639200000|2022-06-07 22:00:00|397.84|395.04|422.42|419.62|432.11|429.71|390.54|388.14|0
1654725600000|2022-06-08 22:00:00|422.96|420.16|500.63|497.83|508.84|506.44|400.81|398.41|0
1654812000000|2022-06-09 22:00:00|500.25|497.45|607.62|604.82|618.71|616.31|496.92|494.12|0
1655071200000|2022-06-12 22:00:00|657.15|654.35|750.31|747.51|773.51|770.63|654.81|652.01|0
1655157600000|2022-06-13 22:00:00|749.97|747.17|764.91|762.11|796.92|794.52|704.24|701.44|0
1655244000000|2022-06-14 22:00:00|763.65|760.85|709.69|706.89|781.08|778.68|667.28|664.4|0
1655330400000|2022-06-15 22:00:00|705.04|702.24|825.25|821.89|862.05|859.17|677.42|674.62|0
1655416800000|2022-06-16 22:00:00|824.52|821.16|824.57|821.77|864.49|861.61|792.71|790.31|0
1655762400000|2022-06-20 22:00:00|773.02|770.22|738.79|735.99|785.22|782.42|723.54|721.14|0
1655848800000|2022-06-21 22:00:00|739.99|737.19|746.29|743.49|812.32|809.92|702.85|700.45|0
1655935200000|2022-06-22 22:00:00|745.22|742.42|720.18|717.38|770.38|767.98|701.53|699.13|0
1656021600000|2022-06-23 22:00:00|721.38|718.58|602.3|599.5|724.37|721.57|595.11|592.23|0
1656280800000|2022-06-26 22:00:00|614.06|611.26|600.77|597.97|617.09|614.69|567.14|564.74|0
1656367200000|2022-06-27 22:00:00|598.87|596.07|679.15|676.35|684.18|681.78|562.14|559.74|0
1656453600000|2022-06-28 22:00:00|678.48|675.68|684.33|681.53|704.46|702.06|666.82|664.42|0
1656540000000|2022-06-29 22:00:00|682.89|680.09|723.5|720.7|763.22|760.82|682.89|680.09|0
1656626400000|2022-06-30 22:00:00|722.82|720.02|679.36|676.56|759.82|757.02|672.63|670.23|0
1656972000000|2022-07-04 22:00:00|668.33|665.53|671.37|668.57|760.01|757.61|656.52|653.72|0
1657058400000|2022-07-05 22:00:00|667.46|664.66|652.07|649.27|695.78|692.98|630.73|627.85|0
1657144800000|2022-07-06 22:00:00|652.28|649.48|608.44|605.64|671.77|668.97|592.63|590.23|0
1657231200000|2022-07-07 22:00:00|608.37|605.57|600.33|597.53|636.32|633.92|583.79|581.39|0
1657490400000|2022-07-10 22:00:00|612.59|609.79|642.38|639.58|653.81|651.41|607.98|605.18|0
1657576800000|2022-07-11 22:00:00|642.43|639.63|680.65|677.85|698.07|695.67|628.95|626.07|0
1657663200000|2022-07-12 22:00:00|678.51|675.71|707.16|704.36|750.34|747.94|633.59|631.19|0
1657749600000|2022-07-13 22:00:00|707.83|705.03|706.54|703.74|778.32|775.92|697.83|695.03|0
1657836000000|2022-07-14 22:00:00|705.47|702.67|638.32|635.52|721.66|719.26|636.66|634.26|0
1658095200000|2022-07-17 22:00:00|632.08|629.28|664.98|662.18|681.07|678.67|594.67|592.27|0
1658181600000|2022-07-18 22:00:00|666.08|663.28|557.77|554.97|668.28|665.77|557.28|554.48|0
1658268000000|2022-07-19 22:00:00|558.12|555.32|550.31|547.51|581.54|579.14|528.9|526.5|0
1658354400000|2022-07-20 22:00:00|550.77|547.97|516.93|514.13|574.8|572.4|502.37|499.97|0
1658440800000|2022-07-21 22:00:00|517.67|514.87|542.73|539.93|563.12|560.72|491.72|489.32|0
1658700000000|2022-07-24 22:00:00|543.26|540.46|548.26|545.46|557.8|555.4|517.16|514.76|0
1658786400000|2022-07-25 22:00:00|546.01|543.21|563.93|561.13|589.79|587.39|539.92|537.52|0
1658872800000|2022-07-26 22:00:00|564.2|561.4|484.81|482.01|564.2|561.4|464.02|461.62|0
1658959200000|2022-07-27 22:00:00|484.55|481.75|403.61|400.81|509.59|507.19|399.01|396.21|0
1659045600000|2022-07-28 22:00:00|405.94|403.14|377.63|374.83|425.44|423.04|368.05|365.65|0
1659304800000|2022-07-31 22:00:00|390.5|387.7|389.28|386.48|410.05|407.65|364.24|361.84|0
1659391200000|2022-08-01 22:00:00|388.34|385.54|410.77|407.97|425.24|422.84|366.14|363.74|0
1659477600000|2022-08-02 22:00:00|410.01|407.21|356.14|353.34|422.57|419.77|340.7|338.3|0
1659564000000|2022-08-03 22:00:00|356.43|353.63|356.54|353.74|372.73|370.33|338.76|336.36|0
1659650400000|2022-08-04 22:00:00|357.53|354.73|365.92|363.12|402.51|400.11|344.73|341.93|0
1659909600000|2022-08-07 22:00:00|371.47|368.67|355.92|353.12|376.13|373.73|321.13|318.73|0
1659996000000|2022-08-08 22:00:00|358.22|355.42|376.79|373.99|391.15|388.75|351.97|349.17|0
1660082400000|2022-08-09 22:00:00|376.61|373.81|297.55|294.75|390.59|388.19|294.95|292.36|0
1660168800000|2022-08-10 22:00:00|297.33|294.53|291.16|288.36|305.33|302.93|253.91|251.51|0
1660255200000|2022-08-11 22:00:00|291.47|288.67|236.68|234.28|300|297.2|233.48|231.08|0
1660514400000|2022-08-14 22:00:00|242.78|239.98|222.29|219.49|262.42|260.02|215.23|212.83|0
1660600800000|2022-08-15 22:00:00|222.53|219.73|208.64|205.84|235.31|232.91|193.59|191.19|0
1660687200000|2022-08-16 22:00:00|209.07|206.27|233.93|231.13|255.59|253.19|204.78|201.98|0
1660773600000|2022-08-17 22:00:00|234.22|231.42|223.53|220.73|251.57|248.96|216.51|214.11|0
1660860000000|2022-08-18 22:00:00|223.83|221.03|275.67|272.87|284.28|282.08|223|220.2|0
1661119200000|2022-08-21 22:00:00|297.17|294.37|356.07|353.27|370.43|368.23|284.7|281.9|0
1661205600000|2022-08-22 22:00:00|355.86|353.06|374.31|371.51|384.35|381.55|340.67|338.47|0
1661292000000|2022-08-23 22:00:00|375.5|372.7|353.45|350.65|390.63|388.43|343.59|341.39|0
1661378400000|2022-08-24 22:00:00|353.79|350.99|305.27|302.47|358.84|356.04|300.33|298.13|0
1661464800000|2022-08-25 22:00:00|304.89|302.09|443.74|441.54|447.73|445.53|286.27|284.07|0