1632088800000|2021-09-19 22:00:00|692.65|690.25|708.62|705.82|757.46|755.06|683.35|680.95|0
1632175200000|2021-09-20 22:00:00|708.38|705.58|715.64|712.84|721.92|719.12|660.09|657.69|0
1632261600000|2021-09-21 22:00:00|715.76|712.96|668.9|666.1|728.86|726.06|650.94|648.54|0
1632348000000|2021-09-22 22:00:00|669.05|666.25|619.78|616.98|669.05|666.25|605.45|603.05|0
1632434400000|2021-09-23 22:00:00|620.39|617.59|614.27|611.47|645.74|643.34|607.84|605.44|0
1632693600000|2021-09-26 22:00:00|596.81|594.01|627.64|624.84|630.84|628.44|596.81|594.01|0
1632780000000|2021-09-27 22:00:00|626.86|624.06|704.44|701.64|713.62|711.22|617.87|615.07|0
1632866400000|2021-09-28 22:00:00|702.62|699.82|693.45|690.65|705.54|702.74|673.54|671.14|0
1632952800000|2021-09-29 22:00:00|692.44|689.64|743.56|740.76|748.32|745.92|663.28|660.88|0
1633039200000|2021-09-30 22:00:00|742.71|739.91|697.93|695.13|782.84|780.44|684.24|681.84|0
1633298400000|2021-10-03 22:00:00|726.22|723.42|750.76|747.96|773.55|771.15|704.16|701.76|0
1633384800000|2021-10-04 22:00:00|749.03|746.23|710.7|707.9|772.48|769.68|688.28|685.88|0
1633471200000|2021-10-05 22:00:00|711.17|708.37|693.07|690.27|769.2|766.8|691.66|688.86|0
1633557600000|2021-10-06 22:00:00|693.49|690.69|661.66|658.86|695.68|692.88|634.23|631.83|0
1633644000000|2021-10-07 22:00:00|661.75|658.95|671.69|668.89|673.61|671.21|646.14|643.74|0
1633903200000|2021-10-10 22:00:00|682.59|680.19|696.84|694.04|700.56|697.76|645.02|642.62|0
1633989600000|2021-10-11 22:00:00|696.67|693.87|713.27|710.47|724.58|721.78|680.26|677.86|0
1634076000000|2021-10-12 22:00:00|712.67|709.87|687.79|684.99|720.09|717.69|679.88|677.48|0
1634162400000|2021-10-13 22:00:00|688.16|685.36|616.61|613.81|688.16|685.36|614.41|611.61|0
1634248800000|2021-10-14 22:00:00|617.31|614.51|594.3|591.5|623.85|621.05|589.87|587.47|0
1634508000000|2021-10-17 22:00:00|606.33|603.53|583.59|580.79|617.35|614.95|580.88|578.48|0
1634594400000|2021-10-18 22:00:00|583.88|581.08|550.02|547.22|587.31|584.51|547.94|545.14|0
1634680800000|2021-10-19 22:00:00|549.46|546.66|540.97|538.17|559.56|556.76|535.08|532.68|0
1634767200000|2021-10-20 22:00:00|540.07|537.27|534.19|531.39|553.51|550.71|524.73|522.33|0
1634853600000|2021-10-21 22:00:00|533.73|530.93|532.2|529.8|549.33|546.93|517.78|515.38|0
1635112800000|2021-10-24 22:00:00|528.27|525.47|506.77|503.97|536.94|534.54|505.89|503.09|0
1635199200000|2021-10-25 22:00:00|506.57|503.77|506.87|504.07|510.23|507.83|487.21|484.81|0
1635285600000|2021-10-26 22:00:00|506.85|504.05|525.08|522.28|528.36|525.96|492.98|490.58|0
1635372000000|2021-10-27 22:00:00|524.85|522.05|498.37|495.57|526.21|523.41|489.76|487.36|0
1635458400000|2021-10-28 22:00:00|498.62|495.82|480.7|478.3|516.19|513.79|479.93|477.53|0
1635721200000|2021-10-31 23:00:00|474.83|472.43|475.23|472.43|491.97|489.57|465.6|463.2|0
1635807600000|2021-11-01 23:00:00|475.32|472.52|465.54|462.74|486.04|483.24|459.77|457.37|0
1635894000000|2021-11-02 23:00:00|465.35|462.55|436.45|433.65|470.34|467.94|436.08|433.28|0
1635980400000|2021-11-03 23:00:00|436.27|433.47|426.63|423.83|439.93|437.13|424.87|422.47|0
1636066800000|2021-11-04 23:00:00|426.45|423.65|423.95|421.55|433.64|431.24|404.83|402.43|0
1636326000000|2021-11-07 23:00:00|422.97|420.17|418.78|415.98|426.15|423.75|408.17|405.77|0
1636412400000|2021-11-08 23:00:00|418.55|415.75|428.77|425.97|438.22|435.82|412.49|410.09|0
1636498800000|2021-11-09 23:00:00|429.28|426.48|452.52|449.72|468.4|466|425.69|423.29|0
1636585200000|2021-11-10 23:00:00|452.05|449.25|447.75|444.95|456.92|454.12|437.02|434.62|0
1636671600000|2021-11-11 23:00:00|446.88|444.08|421.41|418.61|449|446.6|419.46|417.06|0
1636930800000|2021-11-14 23:00:00|423.65|420.85|422.04|419.24|431.24|428.84|409.63|407.23|0
1637017200000|2021-11-15 23:00:00|421.51|418.71|408.89|406.09|428.24|425.84|401.55|399.15|0
1637103600000|2021-11-16 23:00:00|408.71|405.91|423.32|420.52|425.45|423.05|406.48|403.68|0
1637190000000|2021-11-17 23:00:00|422.84|420.04|409.55|406.75|435.62|433.22|407.64|405.24|0
1637276400000|2021-11-18 23:00:00|409.6|406.8|415.5|413.1|425.55|423.15|396.79|393.99|0
1637535600000|2021-11-21 23:00:00|405.54|402.74|425.28|422.48|431.51|429.11|384.56|382.16|0
1637622000000|2021-11-22 23:00:00|424.34|421.54|422.2|419.4|449.58|447.18|414.67|412.27|0
1637708400000|2021-11-23 23:00:00|421.17|418.37|411.42|408.62|444.45|442.05|410.24|407.44|0
1637881200000|2021-11-25 23:00:00|479.59|475.95|519.61|515.29|521.12|516.8|457.75|454.63|0
1638140400000|2021-11-28 23:00:00|469.2|466.4|444.26|441.46|481.69|479.29|433.11|430.71|0
1638226800000|2021-11-29 23:00:00|444.71|441.91|506|503.2|529.93|527.53|437.98|435.18|0
1638313200000|2021-11-30 23:00:00|504.32|501.52|568.59|565.79|580.06|577.66|452.13|449.73|0
1638399600000|2021-12-01 23:00:00|568.51|565.71|508.86|506.06|573.9|571.5|502.57|500.17|0
1638486000000|2021-12-02 23:00:00|508.77|505.97|557.54|554.74|593.56|591.16|491.71|489.31|0
1638745200000|2021-12-05 23:00:00|530.9|528.1|500.62|497.82|554.53|552.13|488.6|486.2|0
1638831600000|2021-12-06 23:00:00|500.78|497.98|416.21|413.41|503.9|501.1|415.53|412.73|0
1638918000000|2021-12-07 23:00:00|416.47|413.67|411.15|408.35|431.63|429.23|407.24|404.84|0
1639004400000|2021-12-08 23:00:00|411.23|408.43|432.16|429.36|437.37|434.97|405.1|402.3|0
1639090800000|2021-12-09 23:00:00|432.39|429.59|396.04|393.24|435.86|433.06|395.49|393.09|0
1639350000000|2021-12-12 23:00:00|390.76|387.96|429.63|426.83|434.46|432.06|385.07|382.67|0
1639436400000|2021-12-13 23:00:00|429.65|426.85|457.33|454.53|482.33|479.93|419.36|416.96|0
1639522800000|2021-12-14 23:00:00|457.2|454.4|397.12|394.32|478.41|476.01|395.1|392.7|0
1639609200000|2021-12-15 23:00:00|397.63|394.83|430.64|427.84|449.38|446.98|371.26|368.86|0
1639695600000|2021-12-16 23:00:00|430.14|427.34|466.3|463.5|486.22|483.82|427.48|424.68|0
1639954800000|2021-12-19 23:00:00|522.15|519.35|497.24|494.44|547.6|545.2|495.42|492.62|0
1640041200000|2021-12-20 23:00:00|497.26|494.46|440.1|437.3|500.26|497.46|438.74|435.94|0
1640127600000|2021-12-21 23:00:00|439.88|437.08|406.26|403.46|457.08|454.68|405.17|402.37|0
1640214000000|2021-12-22 23:00:00|405.95|403.15|385.92|383.12|408.67|406.27|375.48|373.08|0
1640559600000|2021-12-26 23:00:00|386.63|383.83|340.84|338.04|387.84|385.04|338.89|336.37|0
1640646000000|2021-12-27 23:00:00|341.5|338.7|337.53|334.73|346.69|344.49|329.97|327.77|0
1640732400000|2021-12-28 23:00:00|336.1|333.3|332.83|330.03|343.44|341.24|326.93|324.73|0
1640818800000|2021-12-29 23:00:00|332.21|329.41|338.42|335.62|340.65|338.45|321.42|319.22|0
1640905200000|2021-12-30 23:00:00|337.37|334.57|341.52|338.72|352.53|349.73|332.38|330.18|0
1641164400000|2022-01-02 23:00:00|330.61|327.81|323.4|320.6|352.11|349.91|320.83|318.63|0
1641250800000|2022-01-03 23:00:00|323.53|320.73|325.79|322.99|338.72|336.52|309.74|307.54|0
1641337200000|2022-01-04 23:00:00|325.57|322.77|392.63|389.83|395.16|392.96|322.11|319.91|0
1641423600000|2022-01-05 23:00:00|391.64|388.84|389.91|387.11|416.48|414.28|376.06|373.86|0
1641510000000|2022-01-06 23:00:00|387.82|385.02|405.56|402.76|420.6|418.4|382.11|379.31|0
1641769200000|2022-01-09 23:00:00|396.05|393.25|403.24|400.44|481.14|478.94|395.31|392.51|0
1641855600000|2022-01-10 23:00:00|403.27|400.47|374.09|371.29|433.8|431.6|371.87|369.67|0
1641942000000|2022-01-11 23:00:00|373.87|371.07|362.76|359.96|380.92|378.72|347.39|345.19|0
1642028400000|2022-01-12 23:00:00|362.3|359.5|415.99|413.19|422.66|420.46|350.16|347.96|0
1642114800000|2022-01-13 23:00:00|414.39|411.59|404.41|401.61|452.2|450|403.18|400.98|0
1642460400000|2022-01-17 23:00:00|432.22|429.42|474.61|471.81|487.79|485.59|428.69|425.89|0
1642546800000|2022-01-18 23:00:00|472.62|469.82|513.33|510.53|519.96|517.16|451.4|449.2|0
1642633200000|2022-01-19 23:00:00|513.18|510.38|578.34|575.54|594|591.2|455.13|452.93|0
1642719600000|2022-01-20 23:00:00|580.82|578.02|644.72|642.52|647.63|645.43|548.86|546.66|0
1642978800000|2022-01-23 23:00:00|621.28|618.48|624.56|621.76|812.44|810.24|608.44|606.24|0
1643065200000|2022-01-24 23:00:00|626.41|623.61|711.77|708.97|748.35|746.15|622.93|620.13|0
1643151600000|2022-01-25 23:00:00|711.92|709.12|681.78|678.98|727.57|725.37|585.64|583.44|0
1643238000000|2022-01-26 23:00:00|678.16|675.36|674.86|672.06|758.12|755.32|610.16|607.96|0
1643324400000|2022-01-27 23:00:00|674.14|671.34|611.82|609.62|753.99|751.79|600.47|598.27|0
1643583600000|2022-01-30 23:00:00|603.58|600.78|542.32|539.52|631.53|629.33|529.37|527.17|0
1643670000000|2022-01-31 23:00:00|541.89|539.09|486.18|483.38|557.55|555.35|482.71|479.91|0
1643756400000|2022-02-01 23:00:00|484.94|482.14|494.33|491.53|500.21|498.01|444.88|442.68|0
1643842800000|2022-02-02 23:00:00|493.85|491.05|519.45|516.65|570.25|568.05|491.18|488.38|0
1643929200000|2022-02-03 23:00:00|519.8|517|544.18|541.98|590.77|588.57|504.51|502.31|0
1644188400000|2022-02-06 23:00:00|536.9|534.1|545.32|542.52|565.15|562.95|517.61|515.41|0
1644274800000|2022-02-07 23:00:00|546.23|543.43|512.86|510.06|569.56|567.36|507.89|505.69|0
1644361200000|2022-02-08 23:00:00|511.13|508.33|455.49|452.69|512.56|509.76|453.01|450.21|0
1644447600000|2022-02-09 23:00:00|454.37|451.57|537.19|534.39|551.88|549.68|454.37|451.57|0
1644534000000|2022-02-10 23:00:00|536.49|533.69|611.81|609.17|630.78|628.14|511.89|509.69|0
1644793200000|2022-02-13 23:00:00|610.63|607.83|625.9|623.1|665.56|662.04|602.87|599.35|0
1644879600000|2022-02-14 23:00:00|626.41|623.61|567.34|564.54|638.22|635.42|558.46|556.26|0
1644966000000|2022-02-15 23:00:00|565.98|563.18|557.2|554.4|597.34|595.14|539.94|537.74|0
1645052400000|2022-02-16 23:00:00|556.72|553.92|644.75|641.95|650.91|648.71|548.89|546.09|0
1645138800000|2022-02-17 23:00:00|645.03|642.23|668.55|665.91|696.59|693.95|609.7|606.9|0
1645484400000|2022-02-21 23:00:00|754.43|751.07|703.12|700.32|755.38|752.02|658.54|656.34|0
1645570800000|2022-02-22 23:00:00|703.93|701.13|797.53|794.73|800.96|798.16|669.02|666.82|0
1645657200000|2022-02-23 23:00:00|797.71|794.91|743.49|740.13|912.17|907.69|724.77|722.13|0
1645743600000|2022-02-24 23:00:00|747.08|743.72|638.92|636.28|786.44|783.8|635.17|632.53|0
1646002800000|2022-02-27 23:00:00|707.57|704.21|651.92|648.56|725.06|722.42|634.24|631.6|0
1646089200000|2022-02-28 23:00:00|650.88|647.52|712.53|708.89|743.02|740.16|623.88|620.52|0
1646175600000|2022-03-01 23:00:00|710.51|706.87|647.71|644.07|740.57|736.93|624.14|621.28|0
1646262000000|2022-03-02 23:00:00|646.66|643.02|653.51|649.87|679.03|676.17|604.9|602.04|0
1646348400000|2022-03-03 23:00:00|652.53|648.89|692.36|689|736.39|733.75|646.34|642.7|0
1646607600000|2022-03-06 23:00:00|758.28|754.64|779.72|775.52|790.1|785.9|692.97|690.11|0
1646694000000|2022-03-07 23:00:00|830.93|826.73|861.98|858.34|874.47|870.27|741.25|737.95|0
1646780400000|2022-03-08 23:00:00|860.97|857.33|738.77|734.29|860.97|857.33|718.66|715.14|0
1646866800000|2022-03-09 23:00:00|737.51|733.03|759.81|756.31|808.2|804.68|735.58|731.1|0
1646953200000|2022-03-10 23:00:00|756.13|752.63|809.16|806.36|815.86|813.66|680.47|678.27|0
1647212400000|2022-03-13 23:00:00|789.2|786.8|829.62|826.82|852.62|850.22|761.92|759.52|0
1647298800000|2022-03-14 23:00:00|829.38|826.58|757.85|754.49|875.83|872.71|743.12|740.24|0
1647385200000|2022-03-15 23:00:00|757.49|754.13|653.1|650.3|765.84|762.48|640.18|637.38|0
1647471600000|2022-03-16 23:00:00|653.34|650.54|627.74|624.94|685.74|683.34|602.32|599.92|0
1647558000000|2022-03-17 23:00:00|627.98|625.18|551.63|549.23|642.99|640.59|550.92|548.52|0
1647817200000|2022-03-20 23:00:00|568.36|565.96|557.08|554.28|592.73|590.33|537.26|534.86|0
1647903600000|2022-03-21 23:00:00|557.32|554.52|502.63|499.83|574.81|572.01|497.61|495.21|0
1647990000000|2022-03-22 23:00:00|502.52|499.72|557.95|555.15|563.22|560.82|498.19|495.39|0
1648076400000|2022-03-23 23:00:00|557.71|554.91|500.45|497.09|562.19|559.39|494.19|490.83|0
1648162800000|2022-03-24 23:00:00|500.34|496.98|474.88|472.08|516.32|513.92|472.42|470.02|0
1648418400000|2022-03-27 22:00:00|486.83|484.03|442.4|439.6|499.98|497.58|439.98|437.58|0
1648504800000|2022-03-28 22:00:00|442.57|439.77|394.24|391.44|446.32|443.52|385.39|382.99|0
1648591200000|2022-03-29 22:00:00|393.33|390.53|414.15|411.35|439.05|436.65|388.02|385.22|0
1648677600000|2022-03-30 22:00:00|414.01|411.21|471.16|468.36|483.61|481.21|401.61|398.95|0
1648764000000|2022-03-31 22:00:00|470.82|468.02|471.86|469.06|505.73|503.33|455.06|452.66|0
1649023200000|2022-04-03 22:00:00|463.69|460.89|430.99|428.19|476.83|474.43|428.59|425.79|0
1649109600000|2022-04-04 22:00:00|431.05|428.25|479.78|476.98|496.85|494.45|421.01|418.61|0
1649196000000|2022-04-05 22:00:00|480.63|477.83|532.4|529.6|560.3|557.42|478.02|475.22|0
1649282400000|2022-04-06 22:00:00|533.08|530.28|509.2|506.4|559.11|556.71|488.99|486.59|0
1649368800000|2022-04-07 22:00:00|508.87|506.07|521.11|518.31|535.71|533.31|486.26|483.86|0
1649628000000|2022-04-10 22:00:00|541.19|538.39|594.72|591.92|600.31|597.91|523.89|521.49|0
1649714400000|2022-04-11 22:00:00|594.62|591.82|608.75|605.95|627.69|625.29|537.91|535.51|0
1649800800000|2022-04-12 22:00:00|607.71|604.91|564.74|561.94|618.42|616.02|554.64|552.24|0
1649887200000|2022-04-13 22:00:00|564.82|562.02|617.87|614.99|617.87|614.99|548.13|545.33|0
1650232800000|2022-04-17 22:00:00|636.63|633.27|602.05|599.25|641.79|639.39|596.58|594.18|0
1650319200000|2022-04-18 22:00:00|602.32|599.52|563.46|560.66|630.68|627.8|535.72|533.32|0
1650405600000|2022-04-19 22:00:00|563.14|560.34|533.64|530.84|569.16|566.36|518.78|516.58|0
1650492000000|2022-04-20 22:00:00|534.73|531.93|616.89|614.09|622.36|619.24|493.92|491.52|0
1650578400000|2022-04-21 22:00:00|615.65|612.85|750.31|746.67|750.31|746.68|609.06|606.66|0
1650837600000|2022-04-24 22:00:00|756.07|752.95|709.16|705.52|806.58|803.46|705.56|702.44|0
1650924000000|2022-04-25 22:00:00|708.15|704.51|852.08|849.28|864.86|862.06|698.36|695.56|0
1651010400000|2022-04-26 22:00:00|847.81|845.01|789.26|786.46|852.66|849.86|765.58|763.18|0
1651096800000|2022-04-27 22:00:00|787.45|784.65|752.96|750.16|818.58|816.18|698.52|695.64|0
1651183200000|2022-04-28 22:00:00|759.44|756.64|864.65|861.85|882.13|879.73|722.47|719.67|0
1651442400000|2022-05-01 22:00:00|873.03|870.23|855.49|852.13|945.62|942.74|836.67|834.27|0
1651528800000|2022-05-02 22:00:00|855.22|851.86|826.33|823.53|872.39|869.99|806.37|803.97|0
1651615200000|2022-05-03 22:00:00|826.3|823.5|713.06|710.26|858.45|856.05|698.78|696.38|0
1651701600000|2022-05-04 22:00:00|712.09|709.29|853.67|850.87|902.05|899.65|701.01|698.21|0
1651788000000|2022-05-05 22:00:00|855.15|852.35|896|893.2|939.08|936.68|848.99|846.59|0
1652047200000|2022-05-08 22:00:00|925.1|922.3|1010.26|1007.46|1031.08|1028.2|908.2|905.8|0
1652133600000|2022-05-09 22:00:00|1008.7|1005.9|998.59|996.19|1047.59|1045.19|936.74|934.34|0
1652220000000|2022-05-10 22:00:00|1010.67|1007.87|1061.04|1058.24|1077.08|1074.68|950.85|948.45|0
1652306400000|2022-05-11 22:00:00|1061.66|1058.86|1086.58|1083.22|1146.32|1143.2|1040.58|1038.18|0
1652392800000|2022-05-12 22:00:00|1085.18|1081.82|988.02|985.22|1085.43|1082.07|965.56|962.68|0
1652652000000|2022-05-15 22:00:00|973.77|970.97|1001.88|999.08|1021.32|1018.92|957.82|955.42|0
1652738400000|2022-05-16 22:00:00|1000.65|997.85|910.49|907.69|1000.77|997.97|910.02|907.22|0
1652824800000|2022-05-17 22:00:00|909.65|906.85|1085.72|1082.92|1095.77|1092.97|906.65|903.85|0
1652911200000|2022-05-18 22:00:00|1085.15|1082.35|1102.97|1100.17|1144.95|1142.55|1057.82|1055.42|0
1652997600000|2022-05-19 22:00:00|1101.9|1099.1|1098.02|1095.22|1193.56|1190.68|1051.82|1049.42|0
1653256800000|2022-05-22 22:00:00|1066.52|1063.72|1043.44|1040.64|1094.32|1091.92|1019.07|1016.67|0
1653343200000|2022-05-23 22:00:00|1043.51|1040.71|1050.99|1048.19|1129.07|1126.67|1043.51|1040.71|0
1653429600000|2022-05-24 22:00:00|1050.9|1048.1|1030.88|1027.52|1086.57|1084.17|1003.81|1000.93|0
1653516000000|2022-05-25 22:00:00|1029.43|1026.07|952.56|949.68|1041.05|1037.69|928.07|925.67|0
1653602400000|2022-05-26 22:00:00|953.19|950.31|840.69|837.81|959.81|956.93|839.57|837.17|0
1653948000000|2022-05-30 22:00:00|828.12|826.12|867.33|864.93|898.12|896.12|828.12|826.12|0
1654034400000|2022-05-31 22:00:00|864.7|862.3|904.65|902.25|929.12|927.12|836.12|834.12|0
1654120800000|2022-06-01 22:00:00|903.7|901.3|823.91|821.51|928.62|926.62|822.32|819.92|0
1654207200000|2022-06-02 22:00:00|823.45|821.05|888.12|886.12|903.87|901.87|812.32|809.92|0
1654466400000|2022-06-05 22:00:00|886.45|884.05|879.69|877.29|893.37|891.37|832.87|830.87|0
1654552800000|2022-06-06 22:00:00|880.7|878.3|849.52|847.12|925|923|837.12|835.12|0
1654639200000|2022-06-07 22:00:00|850.7|848.3|884.28|881.88|895.37|893.37|841.62|839.62|0
1654725600000|2022-06-08 22:00:00|884.95|882.55|976.14|973.74|986.12|984.12|857.62|855.62|0
1654812000000|2022-06-09 22:00:00|976.2|973.8|1092.57|1090.17|1105.12|1103.12|971.95|969.55|0
1655071200000|2022-06-12 22:00:00|1147.57|1145.17|1244.06|1241.66|1267.82|1265.42|1145.07|1142.67|0
1655157600000|2022-06-13 22:00:00|1243.7|1241.3|1261.76|1259.36|1294.62|1292.62|1196.32|1193.92|0
1655244000000|2022-06-14 22:00:00|1260.45|1258.05|1205.83|1203.43|1279.87|1277.87|1162.32|1159.92|0
1655330400000|2022-06-15 22:00:00|1200.95|1198.55|1329.31|1326.43|1362.57|1360.17|1171.57|1169.17|0