1639954800000|2021-12-19 23:00:00|559.54|557.94|551.92|549.12|561.71|560.11|550.25|547.45|0
1640041200000|2021-12-20 23:00:00|551.93|549.13|498.57|495.77|554.67|551.87|497.32|494.52|0
1640127600000|2021-12-21 23:00:00|498.37|495.57|464.99|462.19|512.12|510.52|463.73|461.18|0
1640214000000|2021-12-22 23:00:00|464.71|461.91|445.67|444.07|466.8|465.2|436.1|434.5|0
1640559600000|2021-12-26 23:00:00|446.75|443.95|409.52|406.72|447.87|445.07|407.78|405.17|0
1640646000000|2021-12-27 23:00:00|410.13|407.33|408.83|406.03|416.36|413.96|399.22|396.82|0
1640732400000|2021-12-28 23:00:00|408.72|405.92|401.57|398.77|413.1|410.7|396.47|394.07|0
1640818800000|2021-12-29 23:00:00|401.01|398.21|408.26|405.46|411.96|409.56|393.34|390.94|0
1640905200000|2021-12-30 23:00:00|407.3|404.5|410.92|408.12|421.25|418.45|402.58|400.18|0
1641164400000|2022-01-02 23:00:00|401.43|398.63|395.65|392.85|419.06|416.66|392.5|390.1|0
1641250800000|2022-01-03 23:00:00|395.77|392.97|399.38|396.58|408.5|406.1|385.25|382.85|0
1641337200000|2022-01-04 23:00:00|399.17|396.37|457.92|455.12|459.1|456.68|394.14|391.74|0
1641423600000|2022-01-05 23:00:00|457.02|454.22|454.07|451.27|473.64|470.84|440.61|438.21|0
1641510000000|2022-01-06 23:00:00|452.16|449.36|464.78|462.38|481.19|478.79|445.22|442.82|0
1641769200000|2022-01-09 23:00:00|457.34|454.54|463.51|460.71|534.06|531.66|457.34|454.54|0
1641855600000|2022-01-10 23:00:00|463.54|460.74|438.34|435.54|490.71|488.31|436.27|433.87|0
1641942000000|2022-01-11 23:00:00|438.13|435.33|429.52|426.72|444.28|441.88|412.23|409.83|0
1642028400000|2022-01-12 23:00:00|429.1|426.3|472.38|469.58|479.36|476.96|418.48|416.08|0
1642114800000|2022-01-13 23:00:00|470.92|468.12|458.74|455.94|504.39|501.99|458.72|455.94|0
1642460400000|2022-01-17 23:00:00|485.85|483.05|523.59|520.79|535.66|533.26|482.65|479.85|0
1642546800000|2022-01-18 23:00:00|521.78|518.98|558.34|555.54|565.59|563.19|503.79|501.39|0
1642633200000|2022-01-19 23:00:00|558.4|555.6|620.69|617.89|631.96|629.16|506.87|504.47|0
1642719600000|2022-01-20 23:00:00|622.94|620.14|677.09|674.29|679.99|677.59|591.42|589.02|0
1642978800000|2022-01-23 23:00:00|656.87|654.07|658.09|655.29|832.8|830.4|645.17|642.77|0
1643065200000|2022-01-24 23:00:00|659.79|656.99|741.26|738.46|773.81|771.41|656.58|653.78|0
1643151600000|2022-01-25 23:00:00|741.4|738.6|710.7|707.9|754.91|752.51|622.65|620.25|0
1643238000000|2022-01-26 23:00:00|707.34|704.54|704.74|701.94|783.44|780.64|645.24|642.84|0
1643324400000|2022-01-27 23:00:00|704.08|701.28|646.67|644.27|777.8|775.4|635.99|633.59|0
1643583600000|2022-01-30 23:00:00|638.52|635.72|576.55|573.75|664.35|661.95|564.75|562.35|0
1643670000000|2022-01-31 23:00:00|576.16|573.36|529.28|526.48|594.26|591.86|526.16|523.36|0
1643756400000|2022-02-01 23:00:00|528.16|525.36|534.64|531.84|541.36|538.96|501.13|498.73|0
1643842800000|2022-02-02 23:00:00|534.2|531.4|559.32|556.52|603.57|601.17|531.79|528.99|0
1643929200000|2022-02-03 23:00:00|559.64|556.84|582.06|579.66|624.45|622.05|544.5|542.1|0
1644188400000|2022-02-06 23:00:00|574.73|571.93|581.4|578.6|599.35|596.95|556.73|554.33|0
1644274800000|2022-02-07 23:00:00|582.23|579.43|552.1|549.3|602.76|600.36|545.93|543.53|0
1644361200000|2022-02-08 23:00:00|550.55|547.75|498.38|495.58|551.83|549.03|496.16|493.36|0
1644447600000|2022-02-09 23:00:00|497.37|494.57|571.67|568.87|585.47|583.07|497.37|494.57|0
1644534000000|2022-02-10 23:00:00|571.03|568.23|634.93|632.05|655.93|652.57|546.22|543.82|0
1644793200000|2022-02-13 23:00:00|633.2|630.4|649.33|646.53|687.54|683.7|629.28|626.16|0
1644879600000|2022-02-14 23:00:00|649.81|647.01|595.85|593.05|660.65|657.85|586.81|584.41|0
1644966000000|2022-02-15 23:00:00|594.61|591.81|585.93|583.13|623.52|621.12|570.32|567.92|0
1645052400000|2022-02-16 23:00:00|585.49|582.69|667.72|664.92|673.49|671.09|578.37|575.57|0
1645138800000|2022-02-17 23:00:00|667.98|665.18|690.72|687.84|716.2|713.32|634.46|631.66|0
1645484400000|2022-02-21 23:00:00|769.59|766.23|722.04|719.24|770.27|766.91|679.46|677.06|0
1645570800000|2022-02-22 23:00:00|721.46|718.66|811.32|808.52|814.58|811.78|690.15|687.75|0
1645657200000|2022-02-23 23:00:00|811.27|808.47|759.22|755.86|922.98|917.94|740.48|737.6|0
1645743600000|2022-02-24 23:00:00|762.6|759.24|662.48|659.6|830.62|827.26|659.02|656.14|0
1646002800000|2022-02-27 23:00:00|727.28|723.92|676.72|673.36|743.81|740.93|659.69|656.81|0
1646089200000|2022-02-28 23:00:00|675.76|672.4|733.55|729.91|761.77|758.65|650.66|647.3|0
1646175600000|2022-03-01 23:00:00|731.22|727.58|674.37|670.73|759.85|756.21|652.39|649.27|0
1646262000000|2022-03-02 23:00:00|673.28|669.64|679.86|676.22|703.39|700.27|634.98|631.86|0
1646348400000|2022-03-03 23:00:00|678.95|675.31|711.29|707.93|757.66|754.78|673.25|669.61|0
1646607600000|2022-03-06 23:00:00|775.51|771.87|796.46|792.26|805.57|801.37|715.54|712.42|0
1646694000000|2022-03-07 23:00:00|848.18|843.98|877.81|874.17|888.97|884.77|762.05|758.45|0
1646780400000|2022-03-08 23:00:00|876.84|873.2|761.21|756.73|876.84|873.2|741.51|737.67|0
1646866800000|2022-03-09 23:00:00|760.03|755.55|778.43|774.93|827.11|823.27|758.23|753.75|0
1646953200000|2022-03-10 23:00:00|774.98|771.48|825.85|823.05|832.26|829.86|705.24|702.84|0
1647212400000|2022-03-13 23:00:00|803.67|801.27|843.88|841.08|865.38|862.98|780.23|777.83|0
1647298800000|2022-03-14 23:00:00|843.66|840.86|775.52|772.16|888.34|885.22|760.7|757.82|0
1647385200000|2022-03-15 23:00:00|775.19|771.83|674.93|672.13|782.96|779.6|663.34|660.54|0
1647471600000|2022-03-16 23:00:00|675.15|672.35|650.56|647.76|707.58|705.18|626.95|624.55|0
1647558000000|2022-03-17 23:00:00|650.01|647.21|579.21|577.61|665.61|664.01|578.58|576.98|0
1647817200000|2022-03-20 23:00:00|593.97|591.57|582.03|579.23|620.36|617.96|565.53|563.13|0
1647903600000|2022-03-21 23:00:00|582.24|579.44|531.92|529.12|598.12|595.32|527.41|525.01|0
1647990000000|2022-03-22 23:00:00|531.82|529.02|582.57|579.77|587.12|584.72|527.93|525.13|0
1648076400000|2022-03-23 23:00:00|582.35|579.55|529.83|526.47|586.4|583.6|523.88|520.52|0
1648162800000|2022-03-24 23:00:00|529.73|526.37|505.25|502.45|543.81|541.41|502.88|500.48|0
1648418400000|2022-03-27 22:00:00|517.06|514.26|476.43|473.63|528.53|526.13|474.3|471.9|0
1648504800000|2022-03-28 22:00:00|476.57|473.77|437.91|435.11|479.85|477.05|430.57|428.17|0
1648591200000|2022-03-29 22:00:00|437.13|434.33|453.5|450.7|475.61|473.21|431.6|428.8|0
1648677600000|2022-03-30 22:00:00|453.39|450.59|503.57|500.77|515.64|513.24|441.22|438.82|0
1648764000000|2022-03-31 22:00:00|503.27|500.47|503.18|500.38|534.09|531.69|488.67|486.27|0
1649023200000|2022-04-03 22:00:00|496.19|493.39|466.74|463.94|508.18|505.78|464.7|461.9|0
1649109600000|2022-04-04 22:00:00|466.8|464|511.78|508.98|526.77|524.37|457.31|454.77|0
1649196000000|2022-04-05 22:00:00|512.52|509.72|556.47|553.67|584.11|581.23|508.69|505.89|0
1649282400000|2022-04-06 22:00:00|557.08|554.28|536.09|533.29|581.97|579.57|518.46|516.06|0
1649368800000|2022-04-07 22:00:00|535.8|533|544.99|542.19|559.77|557.37|514.53|512.13|0
1649628000000|2022-04-10 22:00:00|564.11|561.31|613.28|610.48|617.54|615.14|548.58|546.18|0
1649714400000|2022-04-11 22:00:00|612.83|610.03|624.84|622.04|642.75|640.35|560.77|558.37|0
1649800800000|2022-04-12 22:00:00|623.89|621.09|583.32|580.52|634.58|632.18|574.71|572.31|0
1649887200000|2022-04-13 22:00:00|583.4|580.6|632.66|629.78|632.66|629.78|568.3|565.9|0
1650232800000|2022-04-17 22:00:00|650.54|647.18|617.05|614.25|655.24|652.84|611.6|609.2|0
1650319200000|2022-04-18 22:00:00|617.29|614.49|581.45|578.65|643.65|640.77|555.79|553.39|0
1650405600000|2022-04-19 22:00:00|581.16|578.36|551.82|549.02|586.86|584.06|540.65|538.25|0
1650492000000|2022-04-20 22:00:00|552.8|550|629|626.2|634.18|631.06|516.33|513.93|0
1650578400000|2022-04-21 22:00:00|627.85|625.05|754.93|751.29|754.93|751.55|621.79|619.39|0
1650837600000|2022-04-24 22:00:00|760.58|757.46|714.04|710.4|810.19|807.07|710.6|707.48|0
1650924000000|2022-04-25 22:00:00|713.08|709.44|855.64|852.84|867.66|864.86|703.82|701.02|0
1651010400000|2022-04-26 22:00:00|855.43|852.63|793.61|790.81|855.98|853.18|769.54|767.14|0
1651096800000|2022-04-27 22:00:00|791.88|789.08|756.63|753.83|820.59|818.19|703.61|700.73|0
1651183200000|2022-04-28 22:00:00|762.81|760.01|866.76|863.96|884.24|881.84|727.33|724.53|0
1651442400000|2022-05-01 22:00:00|874.58|871.78|856.69|853.33|946.35|943.47|838.94|836.54|0
1651528800000|2022-05-02 22:00:00|856.42|853.06|826.29|823.49|872.57|870.17|807.83|805.43|0
1651615200000|2022-05-03 22:00:00|826.26|823.46|715.51|712.71|857.95|855.55|701.11|698.71|0
1651701600000|2022-05-04 22:00:00|714.58|711.78|855.74|852.94|903.96|901.56|704.45|701.65|0
1651788000000|2022-05-05 22:00:00|857.16|854.36|897.14|894.34|940.23|937.83|850.8|848.4|0
1652047200000|2022-05-08 22:00:00|925.47|922.67|1011.09|1008.29|1030.34|1027.46|908.99|906.59|0
1652133600000|2022-05-09 22:00:00|1009.57|1006.77|998.46|996.06|1047.52|1045.12|937.91|935.51|0
1652220000000|2022-05-10 22:00:00|1010.54|1007.74|1059.75|1056.95|1075.52|1073.12|951.22|948.82|0
1652306400000|2022-05-11 22:00:00|1060.36|1057.56|1085.2|1081.84|1144.99|1141.87|1039.94|1037.54|0
1652392800000|2022-05-12 22:00:00|1083.81|1080.45|986.95|984.15|1084.06|1080.7|965.22|962.34|0
1652652000000|2022-05-15 22:00:00|972.96|970.16|1000.22|997.42|1019.72|1017.32|956.82|954.42|0
1652738400000|2022-05-16 22:00:00|999|996.2|909.83|907.03|999.12|996.32|909.37|906.57|0
1652824800000|2022-05-17 22:00:00|909|906.2|1083.7|1080.9|1093.67|1090.87|906.05|903.25|0
1652911200000|2022-05-18 22:00:00|1083.13|1080.33|1101.1|1098.3|1141.81|1139.41|1056.33|1053.93|0
1652997600000|2022-05-19 22:00:00|1100.03|1097.23|1096.08|1093.28|1191.56|1188.68|1049.99|1047.59|0
1653256800000|2022-05-22 22:00:00|1064.81|1062.01|1041.94|1039.14|1092.55|1090.15|1017.79|1015.39|0
1653343200000|2022-05-23 22:00:00|1042.01|1039.21|1050.21|1047.41|1127.84|1125.44|1042.01|1039.21|0
1653429600000|2022-05-24 22:00:00|1050.12|1047.32|1030.15|1026.79|1085.62|1083.22|1003.26|1000.38|0
1653516000000|2022-05-25 22:00:00|1028.71|1025.35|953.55|950.19|1040.21|1036.85|929.32|926.44|0
1653602400000|2022-05-26 22:00:00|954.17|950.81|841.9|838.54|960.68|957.32|840.87|837.99|0
1653948000000|2022-05-30 22:00:00|829.44|827.04|867.05|864.25|898.44|896.04|829.44|827.04|0
1654034400000|2022-05-31 22:00:00|864.46|861.66|903.84|901.04|928.55|926.15|836.3|833.9|0
1654120800000|2022-06-01 22:00:00|902.91|900.11|823.61|820.81|927.34|924.94|822.05|819.25|0
1654207200000|2022-06-02 22:00:00|823.16|820.36|887.04|884.64|902.72|900.32|812.22|809.42|0
1654466400000|2022-06-05 22:00:00|885.05|882.25|879.18|876.38|892.84|890.44|831.65|829.25|0
1654552800000|2022-06-06 22:00:00|880.18|877.38|849.09|846.29|924.15|921.75|836.85|834.45|0
1654639200000|2022-06-07 22:00:00|850.26|847.46|883.44|880.64|894.47|892.07|841.27|838.87|0
1654725600000|2022-06-08 22:00:00|884.11|881.31|974.89|972.09|984.32|981.92|857.17|854.77|0
1654812000000|2022-06-09 22:00:00|974.45|971.65|1092.08|1089.28|1104.57|1102.17|970.71|967.91|0
1655071200000|2022-06-12 22:00:00|1146.9|1144.1|1242.39|1239.59|1266.18|1263.3|1144.41|1141.61|0
1655157600000|2022-06-13 22:00:00|1242.03|1239.23|1259.51|1256.71|1292.36|1289.96|1194.2|1191.4|0
1655244000000|2022-06-14 22:00:00|1258.2|1255.4|1202.61|1199.81|1276.61|1274.21|1159.15|1156.27|0
1655330400000|2022-06-15 22:00:00|1197.74|1194.94|1321.47|1318.11|1359.33|1356.45|1168.4|1165.6|0
1655416800000|2022-06-16 22:00:00|1320.72|1317.36|1320.58|1317.78|1361.58|1358.7|1288.36|1285.96|0
1655762400000|2022-06-20 22:00:00|1268.58|1265.78|1233|1230.2|1281.08|1278.28|1217.66|1215.26|0
1655848800000|2022-06-21 22:00:00|1234.25|1231.45|1241.33|1238.53|1307.9|1305.5|1196.18|1193.78|0
1655935200000|2022-06-22 22:00:00|1240.22|1237.42|1215.21|1212.41|1266.13|1263.73|1195.65|1193.25|0
1656021600000|2022-06-23 22:00:00|1216.46|1213.66|1091.71|1088.91|1219.58|1216.78|1083.3|1080.42|0
1656280800000|2022-06-26 22:00:00|1104.43|1101.63|1092.03|1089.23|1108.67|1106.27|1053.61|1051.21|0
1656367200000|2022-06-27 22:00:00|1090.01|1087.21|1173.89|1171.09|1179.12|1176.72|1051.71|1049.31|0
1656453600000|2022-06-28 22:00:00|1173.2|1170.4|1178.96|1176.16|1199.62|1197.22|1161.37|1158.97|0
1656540000000|2022-06-29 22:00:00|1177.46|1174.66|1219.9|1217.1|1259.87|1257.47|1177.46|1174.66|0
1656626400000|2022-06-30 22:00:00|1219.2|1216.4|1175.32|1172.52|1256.57|1253.77|1168.13|1165.73|0
1656972000000|2022-07-04 22:00:00|1164.07|1161.27|1167.48|1164.68|1257.11|1254.71|1151.83|1149.03|0
1657058400000|2022-07-05 22:00:00|1163.44|1160.64|1148.22|1145.42|1192.55|1189.75|1126.6|1123.72|0
1657144800000|2022-07-06 22:00:00|1148.44|1145.64|1104.01|1101.21|1168.55|1165.75|1087.37|1084.97|0
1657231200000|2022-07-07 22:00:00|1103.94|1101.14|1096.54|1093.74|1132.6|1130.2|1079.35|1076.95|0
1657490400000|2022-07-10 22:00:00|1109.29|1106.49|1139.37|1136.57|1151.09|1148.69|1104.54|1101.74|0
1657576800000|2022-07-11 22:00:00|1139.42|1136.62|1178.6|1175.8|1196.33|1193.93|1125.58|1122.7|0
1657663200000|2022-07-12 22:00:00|1176.41|1173.61|1205.73|1202.93|1249.08|1246.68|1130.47|1128.07|0
1657749600000|2022-07-13 22:00:00|1206.41|1203.61|1205.24|1202.44|1277.32|1274.92|1196.28|1193.48|0
1657836000000|2022-07-14 22:00:00|1204.15|1201.35|1136.28|1133.48|1220.57|1218.17|1134.58|1132.18|0
1658095200000|2022-07-17 22:00:00|1129.66|1126.86|1163.3|1160.5|1179.57|1177.17|1091.83|1089.43|0
1658181600000|2022-07-18 22:00:00|1164.41|1161.61|1054.04|1051.24|1166.77|1164.17|1053.53|1050.73|0
1658268000000|2022-07-19 22:00:00|1054.41|1051.61|1045.69|1042.89|1078.33|1075.93|1023.85|1021.45|0
1658354400000|2022-07-20 22:00:00|1046.17|1043.37|1011.9|1009.1|1070.59|1068.19|996.6|994.2|0
1658440800000|2022-07-21 22:00:00|1012.67|1009.87|1039.16|1036.36|1059.58|1057.18|985.85|983.45|0
1658700000000|2022-07-24 22:00:00|1039.53|1036.73|1045.48|1042.68|1054.83|1052.43|1012.59|1010.19|0
1658786400000|2022-07-25 22:00:00|1043.16|1040.36|1061.62|1058.82|1087.82|1085.42|1036.83|1034.43|0
1658872800000|2022-07-26 22:00:00|1061.9|1059.1|980.93|978.13|1061.9|1059.1|959.33|956.93|0
1658959200000|2022-07-27 22:00:00|980.66|977.86|895.66|892.86|1006.33|1003.93|890.92|888.12|0
1659045600000|2022-07-28 22:00:00|898.17|895.37|868.79|865.99|919.58|917.18|858.35|855.95|0
1659304800000|2022-07-31 22:00:00|883.53|880.73|881.19|878.39|904.08|901.68|854.35|851.95|0
1659391200000|2022-08-01 22:00:00|880.17|877.37|904.47|901.67|919.33|916.93|858.58|856.18|0
1659477600000|2022-08-02 22:00:00|903.66|900.86|848.85|846.05|917.03|914.23|831.58|829.18|0
1659564000000|2022-08-03 22:00:00|849.16|846.36|848.34|845.54|864.83|862.43|828.09|825.69|0
1659650400000|2022-08-04 22:00:00|849.41|846.61|860.52|857.72|897.33|894.93|835.78|832.98|0
1659909600000|2022-08-07 22:00:00|866.52|863.72|850.45|847.65|871.57|869.17|813.57|811.17|0
1659996000000|2022-08-08 22:00:00|852.9|850.1|872.84|870.04|887.82|885.42|846.27|843.47|0
1660082400000|2022-08-09 22:00:00|872.65|869.85|790.89|788.09|887.07|884.67|788.27|785.47|0
1660168800000|2022-08-10 22:00:00|790.65|787.85|783.31|780.51|798.32|795.92|740.83|738.43|0
1660255200000|2022-08-11 22:00:00|783.65|780.85|722.58|720.18|793.02|790.22|718.83|716.43|0
1660514400000|2022-08-14 22:00:00|729.52|726.72|706.37|703.57|752.07|749.67|698.07|695.67|0
1660600800000|2022-08-15 22:00:00|706.65|703.85|691.89|689.09|722.32|719.92|673.82|671.42|0
1660687200000|2022-08-16 22:00:00|692.4|689.6|722.06|719.26|746.07|743.67|686.77|683.97|0
1660773600000|2022-08-17 22:00:00|722.4|719.6|714.06|711.26|742.77|740.17|705.82|703.42|0
1660860000000|2022-08-18 22:00:00|714.4|711.6|771.27|768.47|780.22|778.02|713.52|710.72|0
1661119200000|2022-08-21 22:00:00|793.52|790.72|854.61|851.81|869.22|867.02|780.27|777.47|0
1661205600000|2022-08-22 22:00:00|854.4|851.6|873.44|870.64|883.27|880.47|839.22|837.02|0
1661292000000|2022-08-23 22:00:00|874.65|871.85|852.8|850|889.97|887.77|842.72|840.52|0
1661378400000|2022-08-24 22:00:00|853.15|850.35|804.04|801.24|858.27|855.47|798.97|796.77|0
1661464800000|2022-08-25 22:00:00|803.65|800.85|943.47|941.27|947.47|945.27|784.47|782.27|0