1560376800000|2019-06-12 22:00:00|3599.86|3574.86|3668.3|3643.3|3679.96|3654.96|3598.57|3573.57|31397
1560463200000|2019-06-13 22:00:00|3668.27|3643.27|3623.98|3598.98|3669.74|3644.74|3576.38|3551.38|78146
1560722400000|2019-06-16 22:00:00|3859.4|3834.4|3944.21|3919.21|3951.29|3926.29|3850.76|3825.76|52408
1560808800000|2019-06-17 22:00:00|3944.11|3919.11|3774.8|3749.8|3960.17|3935.17|3756.06|3731.06|72173
1560895200000|2019-06-18 22:00:00|3775.26|3750.26|3876.59|3851.59|3883.76|3858.76|3760.95|3735.95|80846
1560981600000|2019-06-19 22:00:00|3876.8|3851.8|3891.85|3866.85|3915.88|3890.88|3817.28|3792.28|81428
1561068000000|2019-06-20 22:00:00|3891.78|3866.78|4073.03|4048.03|4086.76|4061.76|3751.6|3726.6|76811
1561154400000|2019-06-21 22:00:00|4072.59|4047.59|4072.59|4047.59|4072.59|4047.59|4072.59|4047.59|1
1561240800000|2019-06-22 22:00:00|4323.37|4298.37|4376.62|4336.62|4474.31|4434.31|4282.36|4242.36|79727
1561327200000|2019-06-23 22:00:00|4377.02|4337.02|4328.21|4288.21|4401.9|4361.9|4187.59|4147.59|84094
1561413600000|2019-06-24 22:00:00|4328.28|4288.28|4392.3|4352.3|4434.53|4394.53|4297.26|4257.26|83814
1561500000000|2019-06-25 22:00:00|4392.41|4352.41|4442.56|4402.56|4902.56|4862.56|4240.38|4200.38|85130
1561586400000|2019-06-26 22:00:00|4442.62|4402.62|3957.94|3917.94|4668.65|4628.65|3767.18|3727.18|85455
1561672800000|2019-06-27 22:00:00|3958.1|3918.1|4235.08|4195.08|4290.01|4250.01|3927.27|3887.27|81436
1561759200000|2019-06-28 22:00:00|4106.33|4066.33|4263.43|4223.43|4340.48|4300.48|4025.63|3985.63|66830
1561845600000|2019-06-29 22:00:00|4263.69|4223.69|4075.67|4035.67|4364.11|4324.11|3956.8|3916.8|84050
1561932000000|2019-06-30 22:00:00|4074.88|4034.88|3937.81|3897.81|4086.57|4046.57|3764.86|3724.86|84360
1562018400000|2019-07-01 22:00:00|3937.46|3897.46|3913.97|3873.97|4004.45|3964.45|3672.84|3632.84|83428
1562104800000|2019-07-02 22:00:00|3913.92|3873.92|4036.67|3996.67|4105.52|4065.52|3904.32|3864.32|82980
1562191200000|2019-07-03 22:00:00|4036.62|3996.62|4038.94|3998.94|4173.18|4133.18|4027.52|3987.52|82248
1562277600000|2019-07-04 22:00:00|4037.79|3997.79|3916.79|3876.79|4069.96|4029.96|3855.37|3815.37|78123
1562364000000|2019-07-05 22:00:00|3992.37|3952.37|3969.64|3929.64|4108.81|4068.81|3938.87|3898.87|63860
1562450400000|2019-07-06 22:00:00|3969.6|3929.6|4115.8|4075.8|4127.71|4087.71|3929.06|3889.06|79355
1562536800000|2019-07-07 22:00:00|4116.16|4076.16|4212.28|4172.28|4212.94|4172.94|4049.3|4009.3|80393
1562623200000|2019-07-08 22:00:00|4212.47|4172.47|4199.53|4159.53|4312.25|4272.25|4140.68|4100.68|82267
1562709600000|2019-07-09 22:00:00|4199.49|4159.49|3916.2|3876.2|4298.24|4258.24|3830.33|3790.33|82939
1562796000000|2019-07-10 22:00:00|3916.02|3876.02|3639.68|3599.68|3958.86|3918.86|3534.6|3494.6|83266
1562882400000|2019-07-11 22:00:00|3639.83|3599.83|3781.24|3741.24|3794.42|3754.42|3578.03|3538.03|78662
1562968800000|2019-07-12 22:00:00|3731.36|3691.36|3556.8|3516.8|3735.62|3695.62|3517.69|3477.69|63379
1563055200000|2019-07-13 22:00:00|3556.74|3516.74|3358.56|3318.56|3660.57|3620.57|3229.79|3189.79|81551
1563141600000|2019-07-14 22:00:00|3358.55|3318.55|3303.18|3263.18|3373.56|3333.56|3019.93|2979.93|83378
1563228000000|2019-07-15 22:00:00|3303.06|3263.06|2989.85|2949.85|3382.9|3342.9|2869.21|2829.21|82615
1563314400000|2019-07-16 22:00:00|2989.81|2949.81|3125.6|3085.6|3177.84|3137.84|2857.89|2817.89|83516
1563400800000|2019-07-17 22:00:00|3125.64|3085.64|3299.46|3259.46|3346.82|3306.82|2993.86|2953.86|83116
1563487200000|2019-07-18 22:00:00|3299.5|3259.5|3261.89|3221.89|3357.19|3317.19|3169.49|3129.49|77720
1563573600000|2019-07-19 22:00:00|3350.79|3310.79|3499.13|3459.13|3508.28|3468.28|3315.82|3275.82|62386
1563660000000|2019-07-20 22:00:00|3499.18|3459.18|3369.46|3329.46|3514.96|3474.96|3283.94|3243.94|78631
1563746400000|2019-07-21 22:00:00|3369.47|3329.47|3257.22|3217.22|3414.29|3374.29|3198.02|3158.02|78750
1563832800000|2019-07-22 22:00:00|3257.17|3217.17|3235.55|3195.55|3281.64|3241.64|3138.14|3098.14|79281
1563919200000|2019-07-23 22:00:00|3235.58|3195.58|3215.02|3175.02|3251.74|3211.74|3058.29|3018.29|80093
1564005600000|2019-07-24 22:00:00|3215.09|3175.09|3229.98|3189.98|3325.28|3285.28|3196.05|3156.05|77071
1564092000000|2019-07-25 22:00:00|3229.97|3189.97|3259.23|3219.23|3282.98|3242.98|3157.34|3117.34|72614
1564178400000|2019-07-26 22:00:00|3320.72|3280.72|3125.16|3085.16|3322.79|3282.79|3053.14|3013.14|57784
1564264800000|2019-07-27 22:00:00|3125.07|3085.07|3092.97|3052.97|3149.78|3109.78|3082.29|3042.29|71952
1564351200000|2019-07-28 22:00:00|3092.99|3052.99|3123.75|3083.75|3196.77|3156.77|2971.43|2931.43|75414
1564437600000|2019-07-29 22:00:00|3123.78|3083.78|3155.8|3115.8|3213.04|3173.04|3066.78|3026.78|73442
1564524000000|2019-07-30 22:00:00|3155.78|3115.78|3252.56|3212.56|3275.17|3235.17|3150.94|3110.94|75484
1564610400000|2019-07-31 22:00:00|3252.78|3212.78|3283.87|3243.87|3289.51|3249.51|3190.73|3150.73|76601
1564696800000|2019-08-01 22:00:00|3283.83|3243.83|3234.86|3194.86|3330.13|3290.13|3223.89|3183.89|73530
1564783200000|2019-08-02 22:00:00|3338.63|3298.63|3324.12|3284.12|3351.48|3311.48|3308.19|3268.19|59196
1564869600000|2019-08-03 22:00:00|3324.09|3284.09|3342.47|3302.47|3353.94|3313.94|3258.03|3218.03|73234
1564956000000|2019-08-04 22:00:00|3342.39|3302.39|3489.57|3449.57|3545.1|3505.1|3337.14|3297.14|79317
1565042400000|2019-08-05 22:00:00|3489.58|3449.58|3340.97|3300.97|3573.63|3533.63|3316.6|3276.6|79215
1565128800000|2019-08-06 22:00:00|3340.72|3300.72|3406.44|3366.44|3471.57|3431.57|3308.09|3268.09|78540
1565215200000|2019-08-07 22:00:00|3406.83|3366.83|3328.24|3288.24|3426.45|3386.45|3285.88|3245.88|77220
1565301600000|2019-08-08 22:00:00|3328.19|3288.19|3238.6|3198.6|3383.96|3343.96|3199.69|3159.69|74046
1565388000000|2019-08-09 22:00:00|3260.43|3220.43|3201.32|3161.32|3296.68|3256.68|3135.37|3095.37|59120
1565474400000|2019-08-10 22:00:00|3201.59|3161.59|3306.84|3266.84|3323.9|3283.9|3183.41|3143.41|73100
1565560800000|2019-08-11 22:00:00|3306.91|3266.91|3259.58|3219.58|3330.18|3290.18|3223.02|3183.02|72593
1565647200000|2019-08-12 22:00:00|3259.61|3219.61|3178.11|3138.11|3264.44|3224.44|3152.1|3112.1|73449
1565733600000|2019-08-13 22:00:00|3178.1|3138.1|2938.49|2898.49|3208.61|3168.61|2826.89|2786.89|78850
1565820000000|2019-08-14 22:00:00|2938.79|2898.79|2932.65|2892.65|2956.07|2916.07|2715.66|2675.66|80259
1565906400000|2019-08-15 22:00:00|2932.85|2892.85|2914.3|2874.3|2963.74|2923.74|2800.99|2760.99|75786
1565992800000|2019-08-16 22:00:00|2898.79|2858.79|2871.35|2831.35|2936.75|2896.75|2843.58|2803.58|59923
1566079200000|2019-08-17 22:00:00|2871.47|2831.47|3044.47|3004.47|3062.33|3022.33|2860.18|2820.18|74536
1566165600000|2019-08-18 22:00:00|3044.16|3004.16|3063.35|3023.35|3109.75|3069.75|2985.74|2945.74|75850
1566252000000|2019-08-19 22:00:00|3063.32|3023.32|3034.62|2994.62|3107.74|3067.74|2987.23|2947.23|76247
1566338400000|2019-08-20 22:00:00|3034.72|2994.72|2860.85|2820.85|3045.01|3005.01|2802.19|2762.19|78234
1566424800000|2019-08-21 22:00:00|2860.82|2820.82|2939.42|2899.42|2973.61|2933.61|2813.26|2773.26|78650
1566511200000|2019-08-22 22:00:00|2939.43|2899.43|2973.74|2933.74|3004.07|2964.07|2902.03|2862.03|72956
1566597600000|2019-08-23 22:00:00|2966.66|2926.66|2911.74|2871.74|2973.06|2933.06|2867.17|2827.17|60059
1566684000000|2019-08-24 22:00:00|2912.21|2872.21|2865.68|2825.68|2974.74|2934.74|2851.11|2811.11|75583
1566770400000|2019-08-25 22:00:00|2865.69|2825.69|2904.4|2864.4|3013.17|2973.17|2856.89|2816.89|77208
1566856800000|2019-08-26 22:00:00|2904.41|2864.41|2889.38|2849.38|2937.66|2897.66|2863.87|2823.87|75240
1566943200000|2019-08-27 22:00:00|2889.52|2849.52|2725.3|2685.3|2910.98|2870.98|2655.14|2615.14|75262
1567029600000|2019-08-28 22:00:00|2724.96|2684.96|2676.32|2636.32|2738.69|2698.69|2612.53|2572.53|77692
1567116000000|2019-08-29 22:00:00|2675.84|2635.84|2684.75|2644.75|2700.95|2660.95|2622.71|2582.71|72562
1567202400000|2019-08-30 22:00:00|2690.63|2650.63|2721.94|2681.94|2721.94|2681.94|2640.15|2600.15|55974
1567288800000|2019-08-31 22:00:00|2722.07|2682.07|2710.21|2670.21|2732.61|2692.61|2651.85|2611.85|70987
1567375200000|2019-09-01 22:00:00|2710.13|2670.13|2828.2|2788.2|2849.38|2809.38|2702.77|2662.77|73994
1567461600000|2019-09-02 22:00:00|2827.8|2787.8|2877.61|2837.61|2902.54|2862.54|2792.75|2752.75|75895
1567548000000|2019-09-03 22:00:00|2877.69|2837.69|2839.35|2799.35|2889.96|2849.96|2796.07|2756.07|74628
1567634400000|2019-09-04 22:00:00|2839.41|2799.41|2785.1|2745.1|2843.19|2803.19|2761.43|2721.43|70322
1567720800000|2019-09-05 22:00:00|2785.11|2745.11|2739.11|2699.11|2870.93|2830.93|2706.33|2666.33|71952
1567807200000|2019-09-06 22:00:00|2740.48|2700.48|2873.27|2833.27|2883.52|2843.52|2735.85|2695.85|57563
1567893600000|2019-09-07 22:00:00|2873.49|2833.49|2874.86|2834.86|2917.79|2877.79|2814.95|2774.95|73437
1567980000000|2019-09-08 22:00:00|2874.85|2834.85|2856.6|2816.6|2927.27|2887.27|2802.13|2762.13|75955
1568066400000|2019-09-09 22:00:00|2856.52|2816.52|2825.65|2785.65|2902.38|2862.38|2784.97|2744.97|75558
1568152800000|2019-09-10 22:00:00|2825.51|2785.51|2804.29|2764.29|2861.04|2821.04|2753.43|2713.43|73282
1568239200000|2019-09-11 22:00:00|2804.23|2764.23|2843.77|2803.77|2844.33|2804.33|2772.59|2732.59|69310
1568325600000|2019-09-12 22:00:00|2843.8|2803.8|2818.61|2778.61|2852.57|2812.57|2795.82|2755.82|67883
1568412000000|2019-09-13 22:00:00|2828.32|2788.32|2911.96|2871.96|2922.32|2882.32|2819.3|2779.3|56475
1568498400000|2019-09-14 22:00:00|2911.99|2871.99|2894.89|2854.89|2925.37|2885.37|2880.42|2840.42|71155
1568584800000|2019-09-15 22:00:00|2894.9|2854.9|2951.73|2913.73|2958.93|2920.93|2860.82|2822.82|73814
1568671200000|2019-09-16 22:00:00|2951.78|2913.78|3083.25|3045.25|3117.81|3079.81|2926.33|2888.33|75241
1568757600000|2019-09-17 22:00:00|3083.54|3045.54|3150.26|3112.26|3188.5|3150.5|3036.49|2998.49|79030
1568844000000|2019-09-18 22:00:00|3150.25|3112.25|3134.7|3096.7|3175.97|3137.97|2956.43|2918.43|80449
1568930400000|2019-09-19 22:00:00|3134.69|3096.69|3063.45|3025.45|3159.23|3121.23|3022.88|2984.88|72355
1569016800000|2019-09-20 22:00:00|3092.96|3054.96|3048.89|3010.89|3097.53|3059.53|3039.19|3001.19|57156
1569103200000|2019-09-21 22:00:00|3048.97|3010.97|2988.24|2950.24|3058.8|3020.8|2948.73|2910.73|73067
1569189600000|2019-09-22 22:00:00|2988.27|2950.27|2891.37|2853.37|3004.27|2966.27|2845.19|2807.19|73352
1569276000000|2019-09-23 22:00:00|2891.39|2853.39|2425.88|2387.88|2891.43|2853.43|2286.06|2248.06|77304
1569362400000|2019-09-24 22:00:00|2425.82|2387.82|2477.33|2439.33|2497.31|2459.31|2344.57|2306.57|81429
1569448800000|2019-09-25 22:00:00|2477.38|2439.38|2367.37|2329.37|2498.5|2460.5|2229.01|2191.01|76910
1569535200000|2019-09-26 22:00:00|2367.4|2329.4|2397.91|2359.91|2401.02|2363.02|2300.82|2262.82|71916
1569621600000|2019-09-27 22:00:00|2428.78|2390.78|2419.81|2381.81|2440|2402|2372.37|2334.37|56815
1569708000000|2019-09-28 22:00:00|2419.82|2381.82|2376.5|2338.5|2447.21|2409.21|2322.24|2284.24|71038
1569794400000|2019-09-29 22:00:00|2376.56|2338.56|2480.24|2442.24|2518.17|2480.17|2312.35|2274.35|75328
1569880800000|2019-09-30 22:00:00|2480.23|2442.23|2464.77|2426.77|2563.78|2525.78|2429.91|2391.91|75150
1569967200000|2019-10-01 22:00:00|2464.83|2426.83|2469.66|2431.66|2478.75|2440.75|2425.65|2387.65|70618
1570053600000|2019-10-02 22:00:00|2469.67|2431.67|2435.74|2397.74|2503.75|2465.75|2392.61|2354.61|68705
1570140000000|2019-10-03 22:00:00|2435.56|2397.56|2473.63|2435.63|2492.68|2454.68|2395.4|2357.4|68254
1570226400000|2019-10-04 22:00:00|2455|2417|2461.62|2423.62|2469.01|2431.01|2419.16|2381.16|55442
1570312800000|2019-10-05 22:00:00|2461.58|2423.58|2414.71|2376.71|2469.1|2431.1|2371.82|2333.82|70578
1570399200000|2019-10-06 22:00:00|2414.69|2376.69|2539.25|2501.25|2579.22|2541.22|2384.25|2346.25|76093
1570485600000|2019-10-07 22:00:00|2539.34|2501.34|2529.18|2491.18|2606.37|2568.37|2511.86|2473.86|74918
1570572000000|2019-10-08 22:00:00|2529.13|2491.13|2639.73|2601.73|2666.57|2628.57|2523.06|2485.06|75776
1570658400000|2019-10-09 22:00:00|2639.86|2601.86|2613.34|2575.34|2672.26|2634.26|2569.41|2531.41|75329
1570744800000|2019-10-10 22:00:00|2613.26|2575.26|2527.83|2489.83|2662.56|2624.56|2515.18|2477.18|72573
1570831200000|2019-10-11 22:00:00|2535.28|2497.28|2536.05|2498.05|2560.14|2522.14|2515.65|2477.65|57902
1570917600000|2019-10-12 22:00:00|2536.01|2498.01|2535|2497|2587.95|2549.95|2511.11|2473.11|72685
1571004000000|2019-10-13 22:00:00|2534.96|2496.96|2596.94|2558.94|2617.52|2579.52|2533.64|2495.64|72687
1571090400000|2019-10-14 22:00:00|2596.96|2558.96|2523.51|2485.51|2631.32|2593.32|2504.87|2466.87|75380
1571176800000|2019-10-15 22:00:00|2523.62|2485.62|2480.52|2442.52|2555.4|2517.4|2450.75|2412.75|69857
1571263200000|2019-10-16 22:00:00|2480.51|2442.51|2535.48|2497.48|2562.37|2524.37|2459.93|2421.93|66645
1571349600000|2019-10-17 22:00:00|2535.51|2497.51|2496.59|2458.59|2555.13|2517.13|2435.68|2397.68|66667
1571436000000|2019-10-18 22:00:00|2483.62|2445.62|2489.57|2451.57|2524.33|2486.33|2469.63|2431.63|52690
1571522400000|2019-10-19 22:00:00|2489.59|2451.59|2546.61|2508.61|2561.76|2523.76|2448.83|2410.83|67578
1571608800000|2019-10-20 22:00:00|2546.6|2508.6|2565.4|2527.4|2584.23|2546.23|2524.45|2486.45|71343
1571695200000|2019-10-21 22:00:00|2565.45|2527.45|2543.17|2505.17|2583.76|2545.76|2531.36|2493.36|72556
1571781600000|2019-10-22 22:00:00|2543.14|2505.14|2328.13|2290.13|2543.14|2505.14|2240.76|2202.76|74037
1571868000000|2019-10-23 22:00:00|2328.39|2290.39|2368.57|2330.57|2397.4|2359.4|2313.99|2275.99|73208
1571954400000|2019-10-24 22:00:00|2368.53|2330.53|2677.8|2639.8|2763.31|2725.31|2361.31|2323.31|72342
1572040800000|2019-10-25 22:00:00|2731.95|2693.95|2704.56|2666.56|2761.86|2723.86|2617.8|2579.8|37337
1572127200000|2019-10-26 22:00:00|2704.54|2666.54|2803.53|2765.53|2863.41|2825.41|2674.19|2636.19|82389
1572217200000|2019-10-27 23:00:00|2803.47|2765.47|2797.56|2759.56|2895.27|2857.27|2746.56|2708.56|79637
1572303600000|2019-10-28 23:00:00|2797.58|2759.58|2859.85|2821.85|2869.4|2831.4|2747.57|2709.57|78373
1572390000000|2019-10-29 23:00:00|2859.94|2821.94|2780.15|2742.15|2874.25|2836.25|2722.03|2684.03|77962
1572476400000|2019-10-30 23:00:00|2780.18|2742.18|2742.88|2704.88|2801.5|2763.5|2687.28|2649.28|75093
1572562800000|2019-10-31 23:00:00|2742.92|2704.92|2763.03|2725.03|2770.64|2732.64|2697.46|2659.46|69363
1572649200000|2019-11-01 23:00:00|2775.21|2737.21|2791.48|2753.48|2817.5|2779.5|2757.01|2719.01|55655
1572735600000|2019-11-02 23:00:00|2791.49|2753.49|2766.74|2728.74|2817.92|2779.92|2728.62|2690.62|71182
1572822000000|2019-11-03 23:00:00|2766.77|2728.77|2822.91|2784.91|2856.3|2818.3|2737.89|2699.89|73434
1572908400000|2019-11-04 23:00:00|2823.03|2785.03|2869.14|2831.14|2893.18|2855.18|2795.84|2757.84|66387
1572994800000|2019-11-05 23:00:00|2869.1|2831.1|2898.8|2860.8|2914.39|2876.39|2850.63|2812.63|75383
1573081200000|2019-11-06 23:00:00|2898.74|2860.74|2814.57|2776.57|2917|2879|2763.45|2725.45|75041
1573167600000|2019-11-07 23:00:00|2814.74|2776.74|2729.72|2691.72|2824.55|2786.55|2660.61|2622.61|72446
1573254000000|2019-11-08 23:00:00|2721.95|2683.95|2737.47|2699.47|2746.43|2708.43|2705.6|2667.6|56673
1573340400000|2019-11-09 23:00:00|2737.49|2699.49|2816.1|2778.1|2837.46|2799.46|2717.78|2679.78|73123
1573426800000|2019-11-10 23:00:00|2816.09|2778.09|2730.58|2692.58|2817.97|2779.97|2701.59|2663.59|72952
1573513200000|2019-11-11 23:00:00|2730.61|2692.61|2731.61|2693.61|2758.14|2720.14|2675.47|2637.47|73106
1573599600000|2019-11-12 23:00:00|2731.59|2693.59|2723.79|2685.79|2748.15|2710.15|2709.23|2671.23|69577
1573686000000|2019-11-13 23:00:00|2723.84|2685.84|2685.15|2647.15|2742.54|2704.54|2657.45|2619.45|71008
1573772400000|2019-11-14 23:00:00|2685.08|2647.08|2611.99|2573.99|2714.39|2676.39|2572.35|2534.35|70763
1573858800000|2019-11-15 23:00:00|2615.61|2577.61|2630.41|2592.41|2644.85|2606.85|2613.07|2575.07|53611
1573945200000|2019-11-16 23:00:00|2630.37|2592.37|2658.83|2620.83|2680.64|2642.64|2602.78|2564.78|68693
1574031600000|2019-11-17 23:00:00|2658.85|2620.85|2538.89|2500.89|2660.09|2622.09|2460.66|2422.66|71736
1574118000000|2019-11-18 23:00:00|2538.94|2500.94|2511.23|2473.23|2539.77|2501.77|2449.69|2411.69|74207
1574204400000|2019-11-19 23:00:00|2511.26|2473.26|2484.05|2446.05|2523.4|2485.4|2465.62|2427.62|71223
1574290800000|2019-11-20 23:00:00|2484.06|2446.06|2331.47|2293.47|2499.58|2461.58|2262.16|2224.16|72910
1574377200000|2019-11-21 23:00:00|2331.42|2293.42|2234.12|2196.12|2358|2320|2061.93|2023.93|75082
1574463600000|2019-11-22 23:00:00|2216.68|2178.68|2245.51|2207.51|2266.76|2228.76|2157.41|2119.41|59993
1574550000000|2019-11-23 23:00:00|2245.48|2207.48|2146.29|2108.29|2257.67|2219.67|2097.08|2059.08|75018
1574636400000|2019-11-24 23:00:00|2146.25|2108.25|2172.29|2134.29|2225.51|2187.51|1976.89|1938.89|78724
1574722800000|2019-11-25 23:00:00|2172.34|2134.34|2175.53|2137.53|2205.51|2167.51|2128.08|2090.08|75698
1574809200000|2019-11-26 23:00:00|2175.36|2137.36|2254.87|2216.87|2295.16|2257.16|2084.92|2046.92|76398
1574895600000|2019-11-27 23:00:00|2254.89|2216.89|2214.53|2176.53|2278.36|2240.36|2214.1|2176.1|73590
1574982000000|2019-11-28 23:00:00|2214.52|2176.52|2285.58|2247.58|2330.46|2292.46|2207.22|2169.22|69440
1575068400000|2019-11-29 23:00:00|2284.3|2246.3|2248.84|2210.84|2304.98|2266.98|2225.09|2187.09|54827
1575154800000|2019-11-30 23:00:00|2248.82|2210.82|2229.08|2191.08|2256.5|2218.5|2167.55|2129.55|71137
1575241200000|2019-12-01 23:00:00|2229.07|2191.07|2196.16|2158.16|2244.69|2206.69|2160.39|2122.39|71089
1575327600000|2019-12-02 23:00:00|2196.17|2158.17|2178.23|2140.23|2211.41|2173.41|2158.21|2120.21|70931
1575414000000|2019-12-03 23:00:00|2178.12|2140.12|2139.32|2101.32|2255.16|2217.16|2102.02|2064.02|71846
1575500400000|2019-12-04 23:00:00|2139.33|2101.33|2186.43|2148.43|2194.26|2156.26|2121.98|2083.98|73049
1575586800000|2019-12-05 23:00:00|2186.38|2148.38|2202.06|2164.06|2220.85|2182.85|2164.56|2126.56|65958
1575673200000|2019-12-06 23:00:00|2216.93|2178.93|2213.86|2175.86|2234.44|2196.44|2202.15|2164.15|52053
1575759600000|2019-12-07 23:00:00|2213.91|2175.91|2239.64|2201.64|2246|2208|2185.37|2147.37|62758
1575846000000|2019-12-08 23:00:00|2239.68|2201.68|2172.5|2134.5|2241.75|2203.75|2159.02|2121.02|65831
1575932400000|2019-12-09 23:00:00|2172.46|2134.46|2151.47|2113.47|2182.44|2144.44|2127.77|2089.77|67788
1576018800000|2019-12-10 23:00:00|2151.44|2113.44|2131.58|2093.58|2160.02|2122.02|2118.23|2080.23|64124
1576105200000|2019-12-11 23:00:00|2131.57|2093.57|2130.48|2092.48|2150.64|2112.64|2095.78|2057.78|69720
1576191600000|2019-12-12 23:00:00|2130.45|2092.45|2144.72|2106.72|2156.92|2118.92|2117.88|2079.88|60880
1576278000000|2019-12-13 23:00:00|2150.74|2112.74|2109.33|2071.33|2151.35|2113.35|2089.7|2051.7|50166
1576364400000|2019-12-14 23:00:00|2109.23|2071.23|2115.04|2077.04|2130.73|2092.73|2083.67|2045.67|62440
1576450800000|2019-12-15 23:00:00|2115.02|2077.02|1997.57|1959.57|2115.12|2077.12|1968.97|1930.97|65304
1576537200000|2019-12-16 23:00:00|1997.51|1959.51|1833.18|1795.18|2000.07|1962.07|1826.32|1788.32|73341
1576623600000|2019-12-17 23:00:00|1833.21|1795.21|2032.44|1994.44|2033.5|1995.5|1784.27|1746.27|77017
1576710000000|2019-12-18 23:00:00|2032.65|1994.65|1952.85|1914.85|2035.48|1997.48|1920.95|1882.95|75447
1576796400000|2019-12-19 23:00:00|1952.94|1914.94|1978.9|1940.9|1990.33|1952.33|1929.11|1891.11|71276
1576882800000|2019-12-20 23:00:00|1969.82|1931.82|1957.12|1919.12|1975.9|1937.9|1949.66|1911.66|53236
1576969200000|2019-12-21 23:00:00|1957.09|1919.09|2028.44|1990.44|2038.29|2000.29|1951.86|1913.86|69133
1577055600000|2019-12-22 23:00:00|2028.47|1990.47|1971.5|1933.5|2066.68|2028.68|1960.69|1922.69|72493
1577142000000|2019-12-23 23:00:00|1971.47|1933.47|1958.73|1920.73|2007.39|1969.39|1951.47|1913.47|58365
1577228400000|2019-12-24 23:00:00|1954.9|1916.9|1952.48|1914.48|1956.83|1918.83|1946.4|1908.4|5643
1577314800000|2019-12-25 23:00:00|1952.52|1914.52|1953.71|1915.71|2026.39|1988.39|1936.5|1898.5|70365
1577401200000|2019-12-26 23:00:00|1953.69|1915.69|1973.02|1935.02|1984.95|1946.95|1919.12|1881.12|66430
1577487600000|2019-12-27 23:00:00|1997.35|1959.35|2018.39|1980.39|2034.78|1996.78|1994.21|1956.21|54464
1577574000000|2019-12-28 23:00:00|2018.4|1980.4|2071.31|2033.31|2099.54|2061.54|2002.68|1964.68|70611
1577660400000|2019-12-29 23:00:00|2071.38|2033.38|2033.32|1995.32|2080.58|2042.58|2008.28|1970.28|72762
1577746800000|2019-12-30 23:00:00|2033.31|1995.31|1990.77|1952.77|2046.11|2008.11|1982.36|1944.36|69103
1577833200000|2019-12-31 23:00:00|2023.23|1985.23|2007.7|1969.7|2025.89|1987.89|2003.86|1965.86|5739
1577919600000|2020-01-01 23:00:00|2007.69|1969.69|1946.6|1908.6|2011.14|1973.14|1930.85|1892.85|68689
1578006000000|2020-01-02 23:00:00|1946.58|1908.58|2043.9|2005.9|2073.76|2035.76|1920.22|1882.22|71470
1578092400000|2020-01-03 23:00:00|2060.59|2022.59|2072.82|2034.82|2086.13|2048.13|2048.86|2010.86|55748
1578178800000|2020-01-04 23:00:00|2072.83|2034.83|2086.31|2048.31|2126.82|2088.82|2066.95|2028.95|70206
1578265200000|2020-01-05 23:00:00|2086.32|2048.32|2241.27|2203.27|2249.95|2211.95|2077.05|2039.05|74097
1578351600000|2020-01-06 23:00:00|2244.06|2206.06|2242.16|2204.16|2286.31|2248.31|2175.63|2137.63|76511
1578438000000|2020-01-07 23:00:00|2242.01|2204.01|2219.3|2181.3|2333.9|2295.9|2171.77|2133.77|77830
1578524400000|2020-01-08 23:00:00|2219.26|2181.26|2175.84|2137.84|2231.02|2193.02|2153.8|2115.8|74248
1578610800000|2020-01-09 23:00:00|2175.78|2137.78|2293.68|2255.68|2317.26|2279.26|2140.61|2102.61|73447
1578697200000|2020-01-10 23:00:00|2337.77|2299.77|2326.37|2288.37|2384.77|2346.77|2296.86|2258.86|61588
1578783600000|2020-01-11 23:00:00|2326.33|2288.33|2355.71|2317.71|2362.38|2324.38|2283.21|2245.21|75006
1578870000000|2020-01-12 23:00:00|2355.72|2317.72|2340.06|2302.06|2377.37|2339.37|2310.05|2272.05|72958
1578956400000|2020-01-13 23:00:00|2339.98|2301.98|2811.51|2773.51|2846.3|2808.3|2339.1|2301.1|81093
1579042800000|2020-01-14 23:00:00|2810.86|2772.86|2800|2762|2917.83|2879.83|2679.74|2641.74|82887
1579129200000|2020-01-15 23:00:00|2799.96|2761.96|2737.81|2699.81|2805.95|2767.95|2627.01|2589.01|81291
1579215600000|2020-01-16 23:00:00|2737.85|2699.85|2836.22|2798.22|2885.18|2847.18|2701.4|2663.4|78224
1579302000000|2020-01-17 23:00:00|2849.81|2811.81|2845.58|2807.58|2878.03|2840.03|2735.47|2697.47|64827
1579388400000|2020-01-18 23:00:00|2845.59|2807.59|2712.7|2674.7|2889.23|2851.23|2650.48|2612.48|79719
1579474800000|2020-01-19 23:00:00|2712.71|2674.71|2765.75|2727.75|2790.05|2752.05|2653.99|2615.99|76981
1579561200000|2020-01-20 23:00:00|2765.74|2727.74|2785.13|2747.13|2800.28|2762.28|2711.34|2673.34|76276
1579647600000|2020-01-21 23:00:00|2785.11|2747.11|2758.3|2720.3|2825.66|2787.66|2741.39|2703.39|74497
1579734000000|2020-01-22 23:00:00|2758.35|2720.35|2644.56|2606.56|2775.53|2737.53|2588.85|2550.85|77000
1579820400000|2020-01-23 23:00:00|2644.57|2606.57|2657.01|2619.01|2672.11|2634.11|2528.1|2490.1|73897
1579906800000|2020-01-24 23:00:00|2577.5|2539.5|2606.53|2568.53|2629.82|2591.82|2575.07|2537.07|57499
1579993200000|2020-01-25 23:00:00|2606.56|2568.56|2706.33|2668.33|2718.74|2680.74|2577.78|2539.78|74309
1580079600000|2020-01-26 23:00:00|2706.32|2668.32|2807.92|2769.92|2850.06|2812.06|2706.32|2668.32|78179
1580166000000|2020-01-27 23:00:00|2807.46|2769.46|2872.23|2834.23|2909.04|2871.04|2797.3|2759.3|79593
1580252400000|2020-01-28 23:00:00|2872.21|2834.21|2913.1|2875.1|2962.54|2924.54|2863.12|2825.12|79638
1580338800000|2020-01-29 23:00:00|2913.13|2875.13|3051.26|3013.26|3051.26|3013.26|2836.55|2798.55|79089
1580425200000|2020-01-30 23:00:00|3051.31|3013.31|2950.41|2912.41|3056.37|3018.37|2877.4|2839.4|75927
1580511600000|2020-01-31 23:00:00|3005.65|2967.65|2984.83|2946.83|3013.75|2975.75|2939.2|2901.2|59839
1580598000000|2020-02-01 23:00:00|2984.79|2946.79|3045.38|3007.38|3107.56|3069.56|2915.37|2877.37|79253
1580684400000|2020-02-02 23:00:00|3045.26|3007.26|3030.52|2992.52|3129.02|3091.02|2999.74|2961.74|77969
1580770800000|2020-02-03 23:00:00|3030.42|2992.42|3039.68|3001.68|3071.27|3033.27|2957.91|2919.91|79572
1580857200000|2020-02-04 23:00:00|3039.59|3001.59|3256.35|3218.35|3282.66|3244.66|3027.52|2989.52|80986
1580943600000|2020-02-05 23:00:00|3256.39|3218.39|3293.28|3255.28|3356.81|3318.81|3219.25|3181.25|81050
1581030000000|2020-02-06 23:00:00|3293.21|3255.21|3331.22|3293.22|3395.87|3357.87|3286.13|3248.13|76897
1581116400000|2020-02-07 23:00:00|3292.73|3254.73|3424.44|3386.44|3446.38|3408.38|3289.43|3251.43|63363
1581202800000|2020-02-08 23:00:00|3424.37|3386.37|3483.33|3445.33|3528.19|3490.19|3409.97|3371.97|77379
1581289200000|2020-02-09 23:00:00|3483.25|3445.25|3407.41|3369.41|3505.02|3467.02|3335.44|3297.44|80238
1581375600000|2020-02-10 23:00:00|3407.39|3369.39|3566.1|3528.1|3594.64|3556.64|3342.62|3304.62|79923
1581462000000|2020-02-11 23:00:00|3566.11|3528.11|3800|3762|3844.54|3806.54|3557.38|3519.38|82488
1581548400000|2020-02-12 23:00:00|3799.91|3761.91|3802.48|3764.48|3926.24|3888.24|3681.91|3643.91|83239
1581634800000|2020-02-13 23:00:00|3802.45|3764.45|3938.88|3900.88|3958.08|3920.08|3728.9|3690.9|78791
1581721200000|2020-02-14 23:00:00|3922.93|3884.93|3669.48|3631.48|3938.2|3900.2|3574.72|3536.72|64713
1581807600000|2020-02-15 23:00:00|3669.49|3631.49|3491.73|3453.73|3754|3716|3281.71|3243.71|82773
1581894000000|2020-02-16 23:00:00|3491.96|3453.96|3472.31|3434.31|3568.93|3530.93|3293.34|3255.34|83217
1581980400000|2020-02-17 23:00:00|3472.32|3434.32|3689.28|3651.28|3741.6|3703.6|3423.14|3385.14|82698
1582066800000|2020-02-18 23:00:00|3689.37|3651.37|3463.44|3425.44|3746.08|3708.08|3307.23|3269.23|81164
1582153200000|2020-02-19 23:00:00|3463.45|3425.45|3390.05|3352.05|3465.43|3427.43|3248.72|3210.72|81059
1582239600000|2020-02-20 23:00:00|3389.9|3351.9|3426.27|3388.27|3493.84|3455.84|3343.97|3305.97|77680
1582326000000|2020-02-21 23:00:00|3432.09|3394.09|3428.18|3390.18|3451.77|3413.77|3373.34|3335.34|62550
1582412400000|2020-02-22 23:00:00|3428.23|3390.23|3562.32|3524.32|3590.03|3552.03|3416.02|3378.02|79323
1582498800000|2020-02-23 23:00:00|3562.15|3524.15|3409.99|3371.99|3613.53|3575.53|3333.85|3295.85|80885
1582585200000|2020-02-24 23:00:00|3409.97|3371.97|3284.76|3246.76|3438.26|3400.26|3211.18|3173.18|81567
1582671600000|2020-02-25 23:00:00|3284.7|3246.7|2957.71|2919.71|3284.86|3246.86|2851.25|2813.25|82782
1582758000000|2020-02-26 23:00:00|2957.62|2919.62|2994.95|2956.95|3090.74|3052.74|2822.84|2784.84|82021
1582844400000|2020-02-27 23:00:00|2995.09|2957.09|2938.58|2900.58|3049.91|3011.91|2825.77|2787.77|78184
1582930800000|2020-02-28 23:00:00|2971.06|2933.06|2913.4|2875.4|3008|2970|2888.17|2850.17|62747
1583017200000|2020-02-29 23:00:00|2913.33|2875.33|2882.88|2844.88|2972.9|2934.9|2814.84|2776.84|80164
1583103600000|2020-03-01 23:00:00|2882.92|2844.92|3043.14|3005.14|3075.06|3037.06|2854.95|2816.95|79772
1583190000000|2020-03-02 23:00:00|3043.41|3005.41|2985.28|2947.28|3054.69|3016.69|2932.47|2894.47|78946
1583276400000|2020-03-03 23:00:00|2985.26|2947.26|2949.9|2911.9|3013.65|2975.65|2906.33|2868.33|77229
1583362800000|2020-03-04 23:00:00|2949.83|2911.83|3044.6|3006.6|3099.58|3061.58|2949.82|2911.82|78067
1583449200000|2020-03-05 23:00:00|3044.7|3006.7|3127.45|3089.45|3148.7|3110.7|3026.76|2988.76|74505
1583535600000|2020-03-06 23:00:00|3131.36|3093.36|3052.68|3014.68|3176.4|3138.4|3016.16|2978.16|61432
1583622000000|2020-03-07 23:00:00|3052.75|3014.75|2649.83|2611.83|3052.84|3014.84|2628.63|2590.63|79449
1583708400000|2020-03-08 23:00:00|2649.81|2611.81|2593.06|2555.06|2697.99|2659.99|2477.31|2439.31|82472
1583794800000|2020-03-09 23:00:00|2592.99|2554.99|2637.9|2599.9|2682.55|2644.55|2553.38|2515.38|79442
1583881200000|2020-03-10 23:00:00|2637.93|2599.93|2579.89|2541.89|2640.84|2602.84|2429.14|2391.14|78735
1583967600000|2020-03-11 23:00:00|2579.88|2541.88|1810|1753|2587.18|2549.18|1747.61|1690.61|83642
1584054000000|2020-03-12 23:00:00|1810.13|1753.13|1773.33|1716.33|1942.6|1885.6|1273.04|1216.04|77959
1584140400000|2020-03-13 23:00:00|1754.31|1697.31|1722.79|1665.79|1808.04|1751.04|1704.89|1647.89|43583
1584226800000|2020-03-14 23:00:00|1722.74|1665.74|1758.5|1701.5|1901.5|1844.5|1666.19|1609.19|77850
1584313200000|2020-03-15 23:00:00|1758.28|1701.28|1576.59|1538.59|1779.63|1722.63|1455.83|1398.83|80971
1584399600000|2020-03-16 23:00:00|1576.54|1538.54|1731.23|1693.23|1760.33|1722.33|1570.65|1532.65|78901
1584486000000|2020-03-17 23:00:00|1731.22|1693.22|1701.29|1663.29|1738.7|1700.7|1607.77|1569.77|77004
1584572400000|2020-03-18 23:00:00|1701.26|1663.26|2034.16|1996.16|2076.42|2038.42|1682.87|1644.87|79953
1584658800000|2020-03-19 23:00:00|2034.14|1996.14|1853.08|1815.08|2194.56|2156.56|1745.79|1707.79|75128
1584745200000|2020-03-20 23:00:00|1852.4|1814.4|1952.18|1914.18|2021.45|1983.45|1852.4|1814.4|50383
1584831600000|2020-03-21 23:00:00|1952|1914|1835.29|1797.29|2028.46|1990.46|1813.36|1775.36|80463
1584918000000|2020-03-22 23:00:00|1835.31|1797.31|1983.29|1945.29|2039.28|2001.28|1779.75|1741.75|78833
1585004400000|2020-03-23 23:00:00|1983.35|1945.35|2068.46|2030.46|2093.93|2055.93|1972.12|1934.12|78590
1585090800000|2020-03-24 23:00:00|2068.45|2030.45|2026|1988|2104.54|2066.54|1971.09|1933.09|76551
1585177200000|2020-03-25 23:00:00|2026.1|1988.1|2058.61|2020.61|2075.27|2037.27|1992.77|1954.77|74404
1585263600000|2020-03-26 23:00:00|2058.49|2020.49|2085.16|2047.16|2127.57|2089.57|2033.39|1995.39|68324
1585350000000|2020-03-27 23:00:00|1947.73|1909.73|1971.79|1933.79|2004.67|1966.67|1897.83|1859.83|43931
1585436400000|2020-03-28 23:00:00|1971.83|1933.83|1870.63|1832.63|1986.67|1948.67|1860.59|1822.59|65576
1585519200000|2020-03-29 22:00:00|1870.08|1832.08|2032.56|1994.56|2047.47|2009.47|1857.16|1819.16|73311
1585605600000|2020-03-30 22:00:00|2032.58|1994.58|2024.18|1986.18|2049.09|2011.09|1976.62|1938.62|71772
1585692000000|2020-03-31 22:00:00|2024.19|1986.19|1993.1|1955.1|2024.68|1986.68|1934.34|1896.34|70113
1585778400000|2020-04-01 22:00:00|1993.05|1955.05|2117.71|2079.71|2238.88|2200.88|1992.75|1954.75|75587
1585864800000|2020-04-02 22:00:00|2117.72|2079.72|2100.94|2062.94|2176.76|2138.76|2065.04|2027.04|72995
1585951200000|2020-04-03 22:00:00|2109.42|2071.42|2144.97|2106.97|2179.37|2141.37|2090.24|2052.24|44043
1586037600000|2020-04-04 22:00:00|2144.96|2106.96|2110.15|2072.15|2158.34|2120.34|2084.31|2046.31|67378
1586124000000|2020-04-05 22:00:00|2110.16|2072.16|2355.16|2317.16|2363.39|2325.39|2110.09|2072.09|75547
1586210400000|2020-04-06 22:00:00|2355.21|2317.21|2328.97|2290.97|2448.48|2410.48|2282.19|2244.19|77372
1586296800000|2020-04-07 22:00:00|2329.05|2291.05|2426.11|2388.11|2464.26|2426.26|2310.91|2272.91|76635
1586383200000|2020-04-08 22:00:00|2426.1|2388.1|2415.19|2377.19|2456|2418|2362.14|2324.14|73639
1586469600000|2020-04-09 22:00:00|2415.18|2377.18|2242.22|2204.22|2418.22|2380.22|2163.06|2125.06|73204
1586556000000|2020-04-10 22:00:00|2256.4|2218.4|2225.17|2187.17|2257.2|2219.2|2185.14|2147.14|44155
1586642400000|2020-04-11 22:00:00|2225.2|2187.2|2318.02|2280.02|2341.8|2303.8|2203.03|2165.03|70760
1586728800000|2020-04-12 22:00:00|2318.03|2280.03|2217.07|2179.07|2324.76|2286.76|2133.06|2095.06|73744
1586815200000|2020-04-13 22:00:00|2217.1|2179.1|2229.72|2191.72|2272.85|2234.85|2197.84|2159.84|72476
1586901600000|2020-04-14 22:00:00|2229.73|2191.73|2200.97|2162.97|2260.01|2222.01|2178.61|2140.61|69833
1586988000000|2020-04-15 22:00:00|2200.99|2162.99|2338.11|2300.11|2361.35|2323.35|2085.17|2047.17|75863
1587074400000|2020-04-16 22:00:00|2338.14|2300.14|2320.06|2282.06|2375.29|2337.29|2296.69|2258.69|69540
1587160800000|2020-04-17 22:00:00|2340.28|2302.28|2429.74|2391.74|2430.91|2392.91|2323.04|2285.04|44703
1587247200000|2020-04-18 22:00:00|2429.72|2391.72|2401.79|2363.79|2475.04|2437.04|2337.02|2299.02|72957
1587333600000|2020-04-19 22:00:00|2401.76|2363.76|2258.97|2220.97|2423.1|2385.1|2218.32|2180.32|75197
1587420000000|2020-04-20 22:00:00|2258.92|2220.92|2284.18|2246.18|2295.53|2257.53|2232.87|2194.87|72353
1587506400000|2020-04-21 22:00:00|2284.19|2246.19|2361.48|2323.48|2395.53|2357.53|2253|2215|69673
1587592800000|2020-04-22 22:00:00|2361.47|2323.47|2497.44|2459.44|2539.4|2501.4|2335.86|2297.86|74049
1587679200000|2020-04-23 22:00:00|2497.39|2459.39|2474.82|2436.82|2500.79|2462.79|2430.93|2392.93|70394
1587765600000|2020-04-24 22:00:00|2524.96|2486.96|2495.62|2457.62|2557.25|2519.25|2482.38|2444.38|45821
1587852000000|2020-04-25 22:00:00|2495.59|2457.59|2525.51|2487.51|2561.8|2523.8|2485.5|2447.5|72061
1587938400000|2020-04-26 22:00:00|2525.46|2487.46|2522.22|2484.22|2569.84|2531.84|2478.28|2440.28|73490
1588024800000|2020-04-27 22:00:00|2522.12|2484.12|2573.35|2535.35|2578.76|2540.76|2503.71|2465.71|72953
1588111200000|2020-04-28 22:00:00|2573.34|2535.34|2822.78|2784.78|2854.37|2816.37|2569.88|2531.88|77499
1588197600000|2020-04-29 22:00:00|2822.85|2784.85|2734.32|2696.32|2969.58|2931.58|2653.5|2615.5|81248
1588284000000|2020-04-30 22:00:00|2734.34|2696.34|2747.58|2709.58|2838.3|2800.3|2691.28|2653.28|74595
1588370400000|2020-05-01 22:00:00|2806.39|2768.39|2816.26|2778.26|2829.74|2791.74|2777.42|2739.42|24579
1588456800000|2020-05-02 22:00:00|2816.25|2778.25|2754.02|2716.02|2878.08|2840.08|2711.48|2673.48|74970
1588543200000|2020-05-03 22:00:00|2754.05|2716.05|2760.55|2722.55|2782.58|2744.58|2608.48|2570.48|77129
1588629600000|2020-05-04 22:00:00|2760.57|2722.57|2734.42|2696.42|2799.63|2761.63|2684.25|2646.25|74341
1588716000000|2020-05-05 22:00:00|2734.45|2696.45|2769.32|2731.32|2818.75|2780.75|2708.8|2670.8|74972
1588802400000|2020-05-06 22:00:00|2769.41|2731.41|2846.61|2808.61|2866.71|2828.71|2661.04|2623.04|77715
1588888800000|2020-05-07 22:00:00|2846.64|2808.64|2884.56|2846.56|2899.92|2861.92|2798.41|2760.41|74124
1588975200000|2020-05-08 22:00:00|2884.34|2846.34|2828.71|2790.71|2890.28|2852.28|2807.44|2769.44|47220
1589061600000|2020-05-09 22:00:00|2828.65|2790.65|2548.36|2510.36|2844.29|2806.29|2398.4|2360.4|78073
1589148000000|2020-05-10 22:00:00|2548.33|2510.33|2491.89|2453.89|2612.96|2574.96|2377.41|2339.41|78570
1589234400000|2020-05-11 22:00:00|2492.19|2454.19|2539.61|2501.61|2596.5|2558.5|2481.52|2443.52|76711
1589320800000|2020-05-12 22:00:00|2540.44|2502.44|2685.95|2647.95|2689.41|2651.41|2530.76|2492.76|74434
1589407200000|2020-05-13 22:00:00|2685.97|2647.97|2727.87|2689.87|2765.01|2727.01|2631.02|2593.02|77203
1589493600000|2020-05-14 22:00:00|2727.82|2689.82|2607.31|2569.31|2741.33|2703.33|2583.18|2545.18|73845
1589580000000|2020-05-15 22:00:00|2685.86|2647.86|2676.69|2638.69|2697.76|2659.76|2640.03|2602.03|45907
1589666400000|2020-05-16 22:00:00|2676.62|2638.62|2749.37|2711.37|2772.99|2734.99|2659.45|2621.45|73492
1589752800000|2020-05-17 22:00:00|2749.35|2711.35|2776.72|2738.72|2833.38|2795.38|2716.14|2678.14|74065
1589839200000|2020-05-18 22:00:00|2776.73|2738.73|2780.52|2742.52|2820.53|2782.53|2723.66|2685.66|71865
1589925600000|2020-05-19 22:00:00|2780.54|2742.54|2746.52|2708.52|2813.66|2775.66|2680.98|2642.98|73393
1590012000000|2020-05-20 22:00:00|2746.55|2708.55|2622.16|2584.16|2765.75|2727.75|2542.42|2504.42|76355
1590098400000|2020-05-21 22:00:00|2622.17|2584.17|2710.43|2672.43|2715.63|2677.63|2586.06|2548.06|72188
1590184800000|2020-05-22 22:00:00|2697.11|2659.11|2699.29|2661.29|2709.46|2671.46|2664.82|2626.82|43584
1590271200000|2020-05-23 22:00:00|2699.26|2661.26|2664.19|2626.19|2721.94|2683.94|2605.92|2567.92|72411
1590357600000|2020-05-24 22:00:00|2664.21|2626.21|2626.78|2588.78|2664.69|2626.69|2552.38|2514.38|68018
1590444000000|2020-05-25 22:00:00|2626.84|2588.84|2600.56|2562.56|2639.19|2601.19|2558.29|2520.29|72076
1590530400000|2020-05-26 22:00:00|2600.54|2562.54|2645.43|2607.43|2680.49|2642.49|2592.53|2554.53|71313
1590616800000|2020-05-27 22:00:00|2645.39|2607.39|2726.99|2688.99|2742.91|2704.91|2641.46|2603.46|73336
1590703200000|2020-05-28 22:00:00|2726.98|2688.98|2752.62|2714.62|2809.73|2771.73|2726.63|2688.63|70900
1590789600000|2020-05-29 22:00:00|2826.5|2788.5|2872.53|2834.53|2876.01|2838.01|2813.81|2775.81|46407
1590876000000|2020-05-30 22:00:00|2872.51|2834.51|2842.46|2804.46|2945.65|2907.65|2826.13|2788.13|76121
1590962400000|2020-05-31 22:00:00|2842.45|2804.45|2898.62|2860.62|2906.58|2868.58|2790.62|2752.62|75046
1591048800000|2020-06-01 22:00:00|2898.68|2860.68|2872.73|2834.73|3051.27|3013.27|2780.15|2742.15|76719
1591135200000|2020-06-02 22:00:00|2872.69|2834.69|2894.46|2856.46|2911.16|2873.16|2826.71|2788.71|72566
1591221600000|2020-06-03 22:00:00|2894.45|2856.45|2919.7|2881.7|2952.24|2914.24|2852.91|2814.91|72642
1591308000000|2020-06-04 22:00:00|2919.74|2881.74|2915.65|2877.65|2964.52|2926.52|2890.01|2852.01|68687
1591394400000|2020-06-05 22:00:00|2899.49|2861.49|2916.22|2878.22|2932.89|2894.89|2887.21|2849.21|41625
1591480800000|2020-06-06 22:00:00|2916.18|2878.18|2900.1|2862.1|2923.52|2885.52|2818.96|2780.96|70336
1591567200000|2020-06-07 22:00:00|2900.05|2862.05|2904.7|2866.7|2925.31|2887.31|2887.99|2849.99|66087
1591653600000|2020-06-08 22:00:00|2904.71|2866.71|2914.39|2876.39|2957.9|2919.9|2869.05|2831.05|65642
1591740000000|2020-06-09 22:00:00|2914.41|2876.41|2927.25|2889.25|2965.05|2927.05|2889.95|2851.95|65505
1591826400000|2020-06-10 22:00:00|2927.14|2889.14|2759.74|2721.74|2958.17|2920.17|2676.27|2638.27|70876
1591912800000|2020-06-11 22:00:00|2759.75|2721.75|2796.4|2758.4|2825.19|2787.19|2707.03|2669.03|66350
1591999200000|2020-06-12 22:00:00|2784.24|2746.24|2793.02|2755.02|2810.46|2772.46|2772.6|2734.6|38998
1592085600000|2020-06-13 22:00:00|2793.04|2755.04|2747.34|2709.34|2804.4|2766.4|2742.25|2704.25|62812
1592172000000|2020-06-14 22:00:00|2747.35|2709.35|2753.2|2715.2|2769.99|2731.99|2599.45|2561.45|71916
1592258400000|2020-06-15 22:00:00|2753.19|2715.19|2767.27|2729.27|2785|2747|2730.78|2692.78|67625
1592344800000|2020-06-16 22:00:00|2767.22|2729.22|2755.4|2717.4|2812.62|2774.62|2704.74|2666.74|66159
1592431200000|2020-06-17 22:00:00|2755.29|2717.29|2728.96|2690.96|2773.27|2735.27|2701.54|2663.54|65114
1592517600000|2020-06-18 22:00:00|2728.97|2690.97|2713.16|2675.16|2745.93|2707.93|2688.02|2650.02|64785
1592604000000|2020-06-19 22:00:00|2718.36|2680.36|2708.09|2670.09|2719.16|2681.16|2673.95|2635.95|37416
1592690400000|2020-06-20 22:00:00|2708.08|2670.08|2710.18|2672.18|2733.84|2695.84|2701.02|2663.02|58560
1592776800000|2020-06-21 22:00:00|2710.19|2672.19|2815.05|2777.05|2841.16|2803.16|2690.01|2652.01|66493
1592863200000|2020-06-22 22:00:00|2815.04|2777.04|2818.18|2780.18|2826.58|2788.58|2789.63|2751.63|65119
1592949600000|2020-06-23 22:00:00|2818.19|2780.19|2711.17|2673.17|2844.19|2806.19|2681.75|2643.75|66253
1593036000000|2020-06-24 22:00:00|2711.15|2673.15|2708.65|2670.65|2721.59|2683.59|2631.66|2593.66|64998
1593122400000|2020-06-25 22:00:00|2708.72|2670.72|2681.56|2643.56|2709.96|2671.96|2638.68|2600.68|64195
1593208800000|2020-06-26 22:00:00|2678.47|2640.47|2579.52|2541.52|2681.95|2643.95|2493.6|2455.6|39900
1593295200000|2020-06-27 22:00:00|2579.32|2541.32|2612.86|2574.86|2638.84|2600.84|2539.6|2501.6|63588
1593381600000|2020-06-28 22:00:00|2612.85|2574.85|2635.43|2597.43|2641.51|2603.51|2574.13|2536.13|65030
1593468000000|2020-06-29 22:00:00|2635.47|2597.47|2615.23|2577.23|2650.51|2612.51|2585.92|2547.92|62365
1593554400000|2020-06-30 22:00:00|2615.25|2577.25|2648.83|2610.83|2664.58|2626.58|2593.24|2555.24|62517
1593640800000|2020-07-01 22:00:00|2648.82|2610.82|2607.26|2569.26|2656.28|2618.28|2560.85|2522.85|63082
1593727200000|2020-07-02 22:00:00|2607.4|2569.4|2615.28|2577.28|2624.56|2586.56|2592.55|2554.55|57784
1593813600000|2020-07-03 22:00:00|2612.76|2574.76|2627.7|2589.7|2650.72|2612.72|2601.46|2563.46|36800
1593900000000|2020-07-04 22:00:00|2627.69|2589.69|2594.9|2556.9|2640.36|2602.36|2560.62|2522.62|59696
1593986400000|2020-07-05 22:00:00|2594.89|2556.89|2759.21|2721.21|2779.44|2741.44|2594.89|2556.89|67440
1594072800000|2020-07-06 22:00:00|2759.16|2721.16|2742.84|2704.84|2809.48|2771.48|2727.93|2689.93|70473
1594159200000|2020-07-07 22:00:00|2742.81|2704.81|2879.75|2841.75|2884.53|2846.53|2742.81|2704.81|73593
1594245600000|2020-07-08 22:00:00|2879.82|2841.82|2828.94|2790.94|2911.35|2873.35|2785.03|2747.03|73720
1594332000000|2020-07-09 22:00:00|2829.11|2791.11|2803.69|2765.69|2832.93|2794.93|2753.84|2715.84|66473
1594418400000|2020-07-10 22:00:00|2833.82|2795.82|2824.04|2786.04|2841.83|2803.83|2798.41|2760.41|40409
1594504800000|2020-07-11 22:00:00|2823.98|2785.98|2830.23|2792.23|2878.12|2840.12|2799.5|2761.5|65523
1594591200000|2020-07-12 22:00:00|2830.28|2792.28|2828.08|2790.08|2897.3|2859.3|2779.25|2741.25|72614
1594677600000|2020-07-13 22:00:00|2828.16|2790.16|2822.68|2784.68|2838.26|2800.26|2773.14|2735.14|69830
1594764000000|2020-07-14 22:00:00|2823.01|2785.01|2816.26|2778.26|2837.23|2799.23|2789.88|2751.88|67649
1594850400000|2020-07-15 22:00:00|2816.24|2778.24|2758.35|2720.35|2826.54|2788.54|2706.99|2668.99|68024
1594936800000|2020-07-16 22:00:00|2758.33|2720.33|2773.88|2735.88|2803.28|2765.28|2745.7|2707.7|62282
1595023200000|2020-07-17 22:00:00|2767.98|2729.98|2804.85|2766.85|2813.82|2775.82|2766.5|2728.5|39500
1595109600000|2020-07-18 22:00:00|2804.79|2766.79|2802.4|2764.4|2805.08|2767.08|2763.9|2725.9|61843
1595196000000|2020-07-19 22:00:00|2802.41|2764.41|2773.47|2735.47|2828.2|2790.2|2750.36|2712.36|67105
1595282400000|2020-07-20 22:00:00|2773.53|2735.53|2854.46|2816.46|2870.85|2832.85|2762.87|2724.87|69145
1595368800000|2020-07-21 22:00:00|2854.45|2816.45|2870.45|2832.45|2870.46|2832.46|2819.84|2781.84|64823
1595455200000|2020-07-22 22:00:00|2870.43|2832.43|3016.42|2978.42|3048.36|3010.36|2867.99|2829.99|71802
1595541600000|2020-07-23 22:00:00|3016.41|2978.41|3043.18|3005.18|3045.46|3007.46|2946.43|2908.43|68640
1595628000000|2020-07-24 22:00:00|3057.29|3019.29|3164.19|3126.19|3190.16|3152.16|3041.3|3003.3|45886
1595714400000|2020-07-25 22:00:00|3164.22|3126.22|3184.1|3146.1|3285.96|3247.96|3143.19|3105.19|77194
1595800800000|2020-07-26 22:00:00|3184.14|3146.14|3393.7|3355.7|3411.24|3373.24|3184.14|3146.14|80171
1595887200000|2020-07-27 22:00:00|3393.63|3355.63|3444.18|3406.18|3472.44|3434.44|3263.24|3225.24|81338
1595973600000|2020-07-28 22:00:00|3444.2|3406.2|3514.68|3476.68|3519.3|3481.3|3391.04|3353.04|78497
1596060000000|2020-07-29 22:00:00|3514.58|3476.58|3524.79|3486.79|3566.81|3528.81|3393|3355|77082
1596146400000|2020-07-30 22:00:00|3524.8|3486.8|3628.89|3590.89|3639.95|3601.95|3476.16|3438.16|74249
1596232800000|2020-07-31 22:00:00|3745.33|3707.33|3912.02|3874.02|3985.15|3947.15|3691|3653|50388
1596319200000|2020-08-01 22:00:00|3912.12|3874.12|3766.36|3728.36|4178.86|4140.86|3611.65|3573.65|72483
1596405600000|2020-08-02 22:00:00|3766.49|3728.49|3853.43|3815.43|3972.32|3934.32|3679.29|3641.29|80264
1596492000000|2020-08-03 22:00:00|3853.1|3815.1|3883.2|3845.2|3985.86|3947.86|3776.16|3738.16|80490
1596578400000|2020-08-04 22:00:00|3883.17|3845.17|3989.37|3951.37|3989.45|3951.45|3809.58|3771.58|78702
1596664800000|2020-08-05 22:00:00|3989.44|3951.44|3964.68|3926.68|4024.53|3986.53|3893.12|3855.12|78063
1596751200000|2020-08-06 22:00:00|3964.57|3926.57|3838.55|3800.55|4026.51|3988.51|3729.62|3691.62|75103
1596837600000|2020-08-07 22:00:00|3853.72|3815.72|3917.72|3879.72|3939.29|3901.29|3830.67|3792.67|47699
1596924000000|2020-08-08 22:00:00|3917.67|3879.67|3887.37|3849.37|3966.15|3928.15|3825.87|3787.87|77492
1597010400000|2020-08-09 22:00:00|3887.36|3849.36|3955.41|3917.41|3993.15|3955.15|3861.19|3823.19|79009
1597096800000|2020-08-10 22:00:00|3955.24|3917.24|3735.6|3697.6|4021.77|3983.77|3659.68|3621.68|80149
1597183200000|2020-08-11 22:00:00|3735.57|3697.57|3800.89|3762.89|3866.06|3828.06|3655.37|3617.37|80201
1597269600000|2020-08-12 22:00:00|3801.07|3763.07|3965.52|3927.52|3967.1|3929.1|3710.87|3672.87|79755
1597356000000|2020-08-13 22:00:00|3965.53|3927.53|4086.2|4048.2|4120.87|4082.87|3964.96|3926.96|76932
1597442400000|2020-08-14 22:00:00|4095.59|4057.59|4126.99|4088.99|4167.41|4129.41|4039.67|4001.67|49606
1597528800000|2020-08-15 22:00:00|4126.98|4088.98|4146.02|4108.02|4161.43|4123.43|3999.68|3961.68|79636
1597615200000|2020-08-16 22:00:00|4146.06|4108.06|4297.02|4259.02|4324.23|4286.23|4087.28|4049.28|80594
1597701600000|2020-08-17 22:00:00|4296.91|4258.91|4155.87|4117.87|4309.06|4271.06|4055.86|4017.86|80591
1597788000000|2020-08-18 22:00:00|4155.86|4117.86|3928.06|3890.06|4162.94|4124.94|3839.48|3801.48|80739
1597874400000|2020-08-19 22:00:00|3928.76|3890.76|4012.93|3974.93|4042.52|4004.52|3910.7|3872.7|77934
1597960800000|2020-08-20 22:00:00|4012.87|3974.87|3873.33|3835.33|4050.52|4012.52|3854.13|3816.13|75981
1598047200000|2020-08-21 22:00:00|3842.04|3804.04|3875.32|3837.32|3877.09|3839.09|3813.77|3775.77|47178
1598133600000|2020-08-22 22:00:00|3875.38|3837.38|3876.93|3838.93|3903.24|3865.24|3787.41|3749.41|75168
1598220000000|2020-08-23 22:00:00|3876.83|3838.83|3953.78|3915.78|3982.63|3944.63|3830.57|3792.57|75425
1598306400000|2020-08-24 22:00:00|3953.81|3915.81|3731.71|3693.71|3971.99|3933.99|3656.8|3618.8|77527
1598392800000|2020-08-25 22:00:00|3731.65|3693.65|3791.74|3753.74|3826.3|3788.3|3711.22|3673.22|75982
1598479200000|2020-08-26 22:00:00|3791.69|3753.69|3679.64|3641.64|3815.72|3777.72|3595.03|3557.03|76886
1598565600000|2020-08-27 22:00:00|3679.87|3641.87|3770.24|3732.24|3800.88|3762.88|3655.38|3617.38|72947
1598652000000|2020-08-28 22:00:00|3798.13|3760.13|3821.46|3783.46|3833.44|3795.44|3770.87|3732.87|46174
1598738400000|2020-08-29 22:00:00|3821.56|3783.56|3909.8|3871.8|3946.75|3908.75|3791.99|3753.99|74844
1598824800000|2020-08-30 22:00:00|3909.82|3871.82|3914.62|3876.62|3987.22|3949.22|3881.45|3843.45|76699
1598911200000|2020-08-31 22:00:00|3914.65|3876.65|4184.77|4146.77|4193.72|4155.72|3885.51|3847.51|79562
1598997600000|2020-09-01 22:00:00|4184.84|4146.84|3878.07|3840.07|4220.66|4182.66|3755.46|3717.46|80164
1599084000000|2020-09-02 22:00:00|3878.04|3840.04|3602.95|3564.95|3921.73|3883.73|3531.67|3493.67|80543
1599170400000|2020-09-03 22:00:00|3603.11|3565.11|3523.76|3485.76|3613.87|3575.87|3273.67|3235.67|78188
1599256800000|2020-09-04 22:00:00|3481.12|3443.12|3213.51|3175.51|3487.18|3449.18|3107.47|3069.47|36962
1599343200000|2020-09-05 22:00:00|3213.5|3175.5|3372.83|3334.83|3387.75|3349.75|3140.41|3102.41|81643
1599429600000|2020-09-06 22:00:00|3372.81|3334.81|3292.42|3254.42|3378.95|3340.95|3147.17|3109.17|79788
1599516000000|2020-09-07 22:00:00|3292.46|3254.46|3264.15|3226.15|3381.33|3343.33|3204.84|3166.84|79938
1599602400000|2020-09-08 22:00:00|3264.04|3226.04|3348.18|3310.18|3386.76|3348.76|3180.08|3142.08|77826
1599688800000|2020-09-09 22:00:00|3348.17|3310.17|3405.3|3367.3|3473.18|3435.18|3323.85|3285.85|77639
1599775200000|2020-09-10 22:00:00|3405.33|3367.33|3407.18|3369.18|3421.64|3383.64|3321.3|3283.3|72865
1599861600000|2020-09-11 22:00:00|3405.48|3367.48|3509.03|3471.03|3518.51|3480.51|3394.47|3356.47|46976
1599948000000|2020-09-12 22:00:00|3509.05|3471.05|3415.96|3377.96|3577.71|3539.71|3364.93|3326.93|78084
1600034400000|2020-09-13 22:00:00|3415.89|3377.89|3519.16|3481.16|3558.69|3520.69|3368.55|3330.55|78051
1600120800000|2020-09-14 22:00:00|3519.5|3481.5|3476.62|3438.62|3556.91|3518.91|3443.25|3405.25|79369
1600207200000|2020-09-15 22:00:00|3476.65|3438.65|3482.86|3444.86|3511.09|3473.09|3359.08|3321.08|78616
1600293600000|2020-09-16 22:00:00|3482.91|3444.91|3554.85|3516.85|3579.09|3541.09|3461.75|3423.75|78408
1600380000000|2020-09-17 22:00:00|3554.86|3516.86|3485.42|3447.42|3571.47|3533.47|3455.59|3417.59|73604
1600466400000|2020-09-18 22:00:00|3497.25|3459.25|3505.34|3467.34|3559.15|3521.15|3471.05|3433.05|45829
1600552800000|2020-09-19 22:00:00|3505.33|3467.33|3389.95|3351.95|3513.2|3475.2|3355.61|3317.61|74781
1600639200000|2020-09-20 22:00:00|3389.91|3351.91|3219.99|3181.99|3436.42|3398.42|3115.15|3077.15|78624
1600725600000|2020-09-21 22:00:00|3219.98|3181.98|3229.62|3191.62|3232.44|3194.44|3137.47|3099.47|76836
1600812000000|2020-09-22 22:00:00|3229.58|3191.58|3081.38|3043.38|3229.8|3191.8|3018.54|2980.54|75327
1600898400000|2020-09-23 22:00:00|3081.39|3043.39|3256.12|3218.12|3271.92|3233.92|3033.05|2995.05|77085
1600984800000|2020-09-24 22:00:00|3256.2|3218.2|3337.77|3299.77|3364.48|3326.48|3200.74|3162.74|73828
1601071200000|2020-09-25 22:00:00|3342.23|3304.23|3335.05|3297.05|3353.46|3315.46|3274.47|3236.47|46780
1601157600000|2020-09-26 22:00:00|3335|3297|3345.37|3307.37|3383.61|3345.61|3278.64|3240.64|74262
1601244000000|2020-09-27 22:00:00|3345.51|3307.51|3424.33|3386.33|3446.89|3408.89|3345.51|3307.51|75669
1601330400000|2020-09-28 22:00:00|3424.32|3386.32|3374.33|3336.33|3429.06|3391.06|3329.55|3291.55|75656
1601416800000|2020-09-29 22:00:00|3374.34|3336.34|3368.26|3330.26|3409.43|3371.43|3330.86|3292.86|74420
1601503200000|2020-09-30 22:00:00|3368.29|3330.29|3310.85|3272.85|3459.59|3421.59|3265.58|3227.58|74357
1601589600000|2020-10-01 22:00:00|3310.83|3272.83|3258.03|3220.03|3348.21|3310.21|3171.03|3133.03|72734
1601676000000|2020-10-02 22:00:00|3256.4|3218.4|3281.84|3243.84|3295.24|3257.24|3247.29|3209.29|43105
1601762400000|2020-10-03 22:00:00|3281.88|3243.88|3331.93|3293.93|3350.62|3312.62|3249.1|3211.1|70178
1601848800000|2020-10-04 22:00:00|3331.9|3293.9|3354.67|3316.67|3374.93|3336.93|3318.08|3280.08|71528
1601935200000|2020-10-05 22:00:00|3354.66|3316.66|3250.44|3212.44|3380.87|3342.87|3227.86|3189.86|74763
1602021600000|2020-10-06 22:00:00|3250.43|3212.43|3286.35|3248.35|3303.34|3265.34|3208.87|3170.87|74446
1602108000000|2020-10-07 22:00:00|3286.37|3248.37|3365.61|3327.61|3385.48|3347.48|3219.49|3181.49|72742
1602194400000|2020-10-08 22:00:00|3365.54|3327.54|3447.74|3409.74|3472.99|3434.99|3349.21|3311.21|70031
1602280800000|2020-10-09 22:00:00|3540.82|3502.82|3537.32|3499.32|3554.68|3516.68|3491.73|3453.73|44695
1602367200000|2020-10-10 22:00:00|3537.33|3499.33|3521.49|3483.49|3554.94|3516.94|3485.13|3447.13|71400
1602453600000|2020-10-11 22:00:00|3521.44|3483.44|3649.9|3611.9|3661.19|3623.19|3484.38|3446.38|74302
1602540000000|2020-10-12 22:00:00|3649.93|3611.93|3590.13|3552.13|3659.49|3621.49|3530.91|3492.91|75532
1602626400000|2020-10-13 22:00:00|3590.15|3552.15|3539.56|3501.56|3624.26|3586.26|3509.5|3471.5|73329
1602712800000|2020-10-14 22:00:00|3539.62|3501.62|3554.32|3516.32|3585.1|3547.1|3494.15|3456.15|73538
1602799200000|2020-10-15 22:00:00|3554.31|3516.31|3454.07|3416.07|3581.83|3543.83|3416.14|3378.14|71088
1602885600000|2020-10-16 22:00:00|3457.82|3419.82|3451.72|3413.72|3484.88|3446.88|3436.83|3398.83|42120
1602972000000|2020-10-17 22:00:00|3451.73|3413.73|3509.71|3471.71|3525.41|3487.41|3451.27|3413.27|67374
1603058400000|2020-10-18 22:00:00|3509.62|3471.62|3551.88|3513.88|3580.82|3542.82|3477.48|3439.48|71132
1603144800000|2020-10-19 22:00:00|3551.87|3513.87|3490.04|3452.04|3561.58|3523.58|3470.83|3432.83|75877
1603231200000|2020-10-20 22:00:00|3490.03|3452.03|3738.77|3700.77|3751.39|3713.39|3473.25|3435.25|78736
1603317600000|2020-10-21 22:00:00|3738.85|3700.85|3880.94|3842.94|3888.67|3850.67|3692.44|3654.44|80039
1603404000000|2020-10-22 22:00:00|3880.93|3842.93|3809.7|3771.7|3896.91|3858.91|3739.39|3701.39|74423
1603490400000|2020-10-23 22:00:00|3834.68|3796.68|3860.05|3822.05|3894.29|3856.29|3811.08|3773.08|46476
1603576800000|2020-10-24 22:00:00|3860.03|3822.03|3834.01|3796.01|3912.01|3874.01|3799.2|3761.2|77690
1603666800000|2020-10-25 23:00:00|3833.97|3795.97|3785.99|3747.99|3876.63|3838.63|3694.31|3656.31|76846
1603753200000|2020-10-26 23:00:00|3786|3748|3890.56|3852.56|3932.51|3894.51|3782.62|3744.62|78016
1603839600000|2020-10-27 23:00:00|3890.74|3852.74|3758.43|3720.43|3929.84|3891.84|3702.12|3664.12|80103
1603926000000|2020-10-28 23:00:00|3758.47|3720.47|3720.97|3682.97|3798.26|3760.26|3660.59|3622.59|78402
1604012400000|2020-10-29 23:00:00|3720.94|3682.94|3711.7|3673.7|3783.16|3745.16|3611.24|3573.24|73210
1604098800000|2020-10-30 23:00:00|3712.36|3674.36|3766.64|3728.64|3805.26|3767.26|3712.36|3674.36|48360
1604185200000|2020-10-31 23:00:00|3766.68|3728.68|3766.92|3728.92|3785.97|3747.97|3714.68|3676.68|74514
1604271600000|2020-11-01 23:00:00|3766.9|3728.9|3673.65|3635.65|3823.08|3785.08|3628.15|3590.15|77916
1604358000000|2020-11-02 23:00:00|3673.67|3635.67|3676.8|3638.8|3685.91|3647.91|3536.53|3498.53|78013
1604444400000|2020-11-03 23:00:00|3676.94|3638.94|3736.87|3698.87|3766.91|3728.91|3585.45|3547.45|79656
1604530800000|2020-11-04 23:00:00|3736.91|3698.91|3961.31|3923.31|3962.18|3924.18|3719.51|3681.51|80934
1604617200000|2020-11-05 23:00:00|3961.43|3923.43|4077.72|4039.72|4132.5|4094.5|3929.26|3891.26|75428
1604703600000|2020-11-06 23:00:00|4218.75|4180.75|3977.81|3939.81|4240.35|4202.35|3875.53|3837.53|39577
1604790000000|2020-11-07 23:00:00|3977.85|3939.85|4130.13|4092.13|4173.27|4135.27|3938.48|3900.48|78735
1604876400000|2020-11-08 23:00:00|4130.19|4092.19|4041.39|4003.39|4173.59|4135.59|3951.34|3913.34|79716
1604962800000|2020-11-09 23:00:00|4041.4|4003.4|4103.14|4065.14|4135.3|4097.3|4013.76|3975.76|80083
1605049200000|2020-11-10 23:00:00|4102.96|4064.96|4170.35|4132.35|4224.58|4186.58|4072.59|4034.59|79976
1605135600000|2020-11-11 23:00:00|4170.2|4132.2|4165.67|4127.67|4212.95|4174.95|4075.15|4037.15|79901
1605222000000|2020-11-12 23:00:00|4165.64|4127.64|4246.67|4208.67|4269.5|4231.5|4150.79|4112.79|74028
1605308400000|2020-11-13 23:00:00|4160.92|4122.92|4205.03|4167.03|4208.59|4170.59|4126.18|4088.18|40823
1605394800000|2020-11-14 23:00:00|4205.01|4167.01|4123.4|4085.4|4235.86|4197.86|4074.03|4036.03|78207
1605481200000|2020-11-15 23:00:00|4123.21|4085.21|4322.78|4284.78|4348.3|4310.3|4111.39|4073.39|80157
1605567600000|2020-11-16 23:00:00|4322.86|4284.86|4530.23|4492.23|4552.32|4514.32|4320.4|4282.4|82058
1605654000000|2020-11-17 23:00:00|4530.16|4492.16|4499.53|4461.53|4641.95|4603.95|4355.02|4317.02|83049
1605740400000|2020-11-18 23:00:00|4499.51|4461.51|4529.97|4491.97|4575.27|4537.27|4376.14|4338.14|81841
1605826800000|2020-11-19 23:00:00|4529.61|4491.61|4790.68|4752.68|4819.76|4781.76|4498.9|4460.9|79211
1605913200000|2020-11-20 23:00:00|4908.65|4870.65|5315.63|5277.63|5320.93|5282.93|4881.61|4843.61|52728
1605999600000|2020-11-21 23:00:00|5315.39|5277.39|5394.88|5356.88|5522.23|5484.23|4945.02|4907.02|84793
1606086000000|2020-11-22 23:00:00|5395.07|5357.07|5880.35|5842.35|5885.19|5847.19|5165.98|5127.98|84688
1606172400000|2020-11-23 23:00:00|5880.54|5842.54|6187.24|6149.24|6419.86|6381.86|5793.38|5755.38|85439
1606258800000|2020-11-24 23:00:00|6187.43|6149.43|5823.37|5785.37|6270.32|6232.32|5713.53|5675.53|84982
1606345200000|2020-11-25 23:00:00|5822.86|5784.86|5147.2|5109.2|5899.08|5861.08|4703.36|4665.36|85199
1606431600000|2020-11-26 23:00:00|5147.45|5109.45|5138.12|5100.12|5340.65|5302.65|4912.23|4874.23|80826
1606518000000|2020-11-27 23:00:00|5142.77|5104.77|5482.5|5444.5|5551.42|5513.42|5064.36|5026.36|52182
1606604400000|2020-11-28 23:00:00|5482.46|5444.46|5575.41|5537.41|5627.77|5589.77|5325.39|5287.39|83168
1606690800000|2020-11-29 23:00:00|5575.49|5537.49|6012.97|5974.97|6041.53|6003.53|5574.4|5536.4|83207
1606777200000|2020-11-30 23:00:00|6012.94|5974.94|5748.4|5710.4|6188.72|6150.72|5543.44|5505.44|84451
1606863600000|2020-12-01 23:00:00|5748.14|5710.14|5813.22|5775.22|5854.68|5816.68|5584.61|5546.61|83573
1606950000000|2020-12-02 23:00:00|5813.16|5775.16|5898.65|5860.65|5982.99|5944.99|5730.69|5692.69|82276
1607036400000|2020-12-03 23:00:00|5898.71|5860.71|5540.32|5502.32|5938.08|5900.08|5505.68|5467.68|78854
1607122800000|2020-12-04 23:00:00|5532.38|5494.38|5621.64|5583.64|5706.68|5668.68|5532.38|5494.38|50278
1607209200000|2020-12-05 23:00:00|5621.65|5583.65|5722.38|5684.38|5840.83|5802.83|5575.77|5537.77|81398
1607295600000|2020-12-06 23:00:00|5722.43|5684.43|5694.12|5656.12|5807.51|5769.51|5614.81|5576.81|80846
1607382000000|2020-12-07 23:00:00|5694.17|5656.17|5377.5|5339.5|5729.05|5691.05|5377.13|5339.13|81005
1607468400000|2020-12-08 23:00:00|5376.82|5338.82|5500.1|5462.1|5541.9|5503.9|5050.33|5012.33|82814
1607554800000|2020-12-09 23:00:00|5499.93|5461.93|5401.58|5363.58|5522.8|5484.8|5257.56|5219.56|81487
1607641200000|2020-12-10 23:00:00|5401.46|5363.46|5309.69|5271.69|5418.96|5380.96|5113.52|5075.52|78981
1607727600000|2020-12-11 23:00:00|5299.28|5261.28|5328.08|5290.08|5346.75|5308.75|5137.19|5099.19|50669
1607814000000|2020-12-12 23:00:00|5327.87|5289.87|5411.44|5373.44|5511.88|5473.88|5220.98|5182.98|78644
1607900400000|2020-12-13 23:00:00|5411.49|5373.49|5419.88|5381.88|5468.07|5430.07|5309.59|5271.59|80253
1607986800000|2020-12-14 23:00:00|5419.9|5381.9|5381.72|5343.72|5485.63|5447.63|5321.18|5283.18|81158
1608073200000|2020-12-15 23:00:00|5381.61|5343.61|5880.75|5842.75|5898.99|5860.99|5249.31|5211.31|82292
1608159600000|2020-12-16 23:00:00|5880.86|5842.86|6169|6131|6531.17|6493.17|5844.1|5806.1|84883
1608246000000|2020-12-17 23:00:00|6168.8|6130.8|6162.14|6124.14|6305.33|6267.33|5968.39|5930.39|80624
1608332400000|2020-12-18 23:00:00|6174.77|6136.77|6363.18|6325.18|6434.28|6396.28|6169.36|6131.36|50359
1608418800000|2020-12-19 23:00:00|6363.21|6325.21|6203.27|6165.27|6402.46|6364.46|6034.5|5996.5|83406
1608505200000|2020-12-20 23:00:00|6203.32|6165.32|5957.23|5919.23|6334.46|6296.46|5731.13|5693.13|83808
1608591600000|2020-12-21 23:00:00|5957.74|5919.74|5832.2|5794.2|5986.78|5948.78|5559.85|5521.85|84105
1608678000000|2020-12-22 23:00:00|5831.95|5793.95|5091.39|5053.39|5914.32|5876.32|4891.86|4853.86|84889
1608764400000|2020-12-23 23:00:00|5090.91|5052.91|5264.28|5226.28|5297.46|5259.46|4982.4|4944.4|81023
1609023600000|2020-12-26 23:00:00|5785.57|5747.57|5861.44|5823.44|6131.83|6093.83|5567.25|5529.25|67157
1609110000000|2020-12-27 23:00:00|5861.47|5823.47|5980.68|5942.68|6188.33|6150.33|5786.67|5748.67|84687
1609196400000|2020-12-28 23:00:00|5980.4|5942.4|5961.77|5923.77|6068.28|6030.28|5650.71|5612.71|85014
1609282800000|2020-12-29 23:00:00|5961.78|5923.78|6100.37|6062.37|6154.47|6116.47|5880.33|5842.33|84714
1609369200000|2020-12-30 23:00:00|6099.94|6061.94|6167.69|6129.69|6238.81|6200.81|5983.44|5945.44|80811
1609542000000|2021-01-01 23:00:00|6244.27|6206.27|6522.29|6484.29|6694.37|6656.37|6151.16|6113.16|52951
1609628400000|2021-01-02 23:00:00|6522.24|6484.24|7392.02|7354.02|7424.63|7386.63|6457.1|6419.1|85239
1609714800000|2021-01-03 23:00:00|7392.24|7354.24|7248.73|7210.73|8008.7|7970.7|6844.96|6806.96|83996
1609801200000|2021-01-04 23:00:00|7248.49|7210.49|7780.3|7742.3|7824.63|7786.63|7001.41|6963.41|85272
1609887600000|2021-01-05 23:00:00|7779.81|7741.81|8251.16|8213.16|8337.11|8299.11|7539.56|7501.56|85078
1609974000000|2021-01-06 23:00:00|8250.78|8212.78|8831.28|8793.28|9120.93|9082.93|8174.61|8136.61|85707
1610060400000|2021-01-07 23:00:00|8831.57|8793.57|8546.1|8508.1|9018.31|8980.31|7860.16|7822.16|82188
1610146800000|2021-01-08 23:00:00|8934.05|8896.05|9229.69|9191.69|9323.97|9285.97|8774.39|8736.39|40552
1610233200000|2021-01-09 23:00:00|9229.99|9191.99|8934.63|8896.63|9629.81|9591.81|8201.31|8163.31|85667
1610319600000|2021-01-10 23:00:00|8934.7|8896.7|7640.59|7602.59|8969.6|8931.6|6680.51|6642.51|85901
1610406000000|2021-01-11 23:00:00|7640.66|7602.66|7576.92|7538.92|8197.34|8159.34|7300.63|7262.63|85592
1610492400000|2021-01-12 23:00:00|7576.55|7538.55|8299.67|8261.67|8415.8|8377.8|7245.63|7207.63|85351
1610578800000|2021-01-13 23:00:00|8300.53|8262.53|8731.74|8693.74|8987.35|8949.35|8136.89|8098.89|85432
1610665200000|2021-01-14 23:00:00|8731.95|8693.95|8480.75|8442.75|9088.44|9050.44|7889.85|7851.85|81913
1610751600000|2021-01-15 23:00:00|8697.8|8659.8|8850.12|8812.12|9207|9169|8629.85|8591.85|53450
1610838000000|2021-01-16 23:00:00|8849.89|8811.89|8887.42|8849.42|9025.64|8979.64|8377.7|8339.7|85458
1610924400000|2021-01-17 23:00:00|8887.09|8849.09|8882.94|8844.94|9033.82|8995.82|8598.45|8560.45|85054
1611010800000|2021-01-18 23:00:00|8882.81|8844.81|9365.51|9327.51|9616.68|9578.68|8881.77|8843.77|85436
1611097200000|2021-01-19 23:00:00|9364.49|9326.49|9022|8984|9377.79|9339.79|8449.35|8411.35|85390
1611183600000|2021-01-20 23:00:00|9022.22|8984.22|7924.45|7886.45|9222.51|9184.51|7658.3|7620.3|85504
1611270000000|2021-01-21 23:00:00|7924.95|7886.95|8535.36|8497.36|8670.64|8632.64|7373.22|7335.22|81957
1611356400000|2021-01-22 23:00:00|8642.52|8604.52|8507.11|8469.11|8702.36|8664.36|8265.51|8227.51|53154
1611442800000|2021-01-23 23:00:00|8507.19|8469.19|8745.21|8707.21|8843.37|8805.37|8449.77|8411.77|84818
1611529200000|2021-01-24 23:00:00|8745.08|8707.08|8654.73|8616.73|9154.24|9116.24|8513.08|8475.08|84900
1611615600000|2021-01-25 23:00:00|8654.94|8616.94|8666.48|8628.48|8781.15|8743.15|8157.57|8119.57|85273
1611702000000|2021-01-26 23:00:00|8666.93|8628.93|8028.53|7990.53|8713.82|8675.82|7750.64|7712.64|84774
1611788400000|2021-01-27 23:00:00|8028.6|7990.6|8688.87|8650.87|8707.32|8669.32|7853.2|7815.2|85157
1611874800000|2021-01-28 23:00:00|8689.34|8651.34|8851.52|8813.52|9363.43|9325.43|8387.22|8349.22|82140
1611961200000|2021-01-29 23:00:00|8730.94|8692.94|9372.32|9334.32|9558.77|9520.77|8691.73|8653.73|53449
1612047600000|2021-01-30 23:00:00|9372.04|9334.04|9288.9|9250.9|9560.68|9522.68|8995.57|8957.57|85692
1612134000000|2021-01-31 23:00:00|9289.8|9251.8|9197.49|9159.49|10443.34|10405.34|8942.06|8904.06|85795
1612220400000|2021-02-01 23:00:00|9197.5|9159.5|9711.44|9673.44|9760.64|9722.64|9068.25|9030.25|85169
1612306800000|2021-02-02 23:00:00|9712.46|9674.46|10328.41|10290.41|10343.71|10305.71|9648.73|9610.73|85389
1612393200000|2021-02-03 23:00:00|10328.68|10290.68|10432.8|10394.8|10613.31|10575.31|9913.98|9875.98|85570
1612479600000|2021-02-04 23:00:00|10433.55|10395.55|10890.28|10852.28|11018.86|10980.86|10271.6|10233.6|81941
1612566000000|2021-02-05 23:00:00|10871.85|10833.85|11094.05|11056.05|11164.34|11126.34|10871.85|10833.85|31966
1612652400000|2021-02-06 23:00:00|11093.65|11055.65|10571.52|10533.52|11094.07|11056.07|10036.55|9998.55|85537
1612738800000|2021-02-07 23:00:00|10571.51|10533.51|11634.09|11596.09|11720.67|11682.67|10390.47|10352.47|85579
1612825200000|2021-02-08 23:00:00|11633.72|11595.72|12509.54|12471.54|12530.91|12492.91|11613.26|11575.26|85903
1612911600000|2021-02-09 23:00:00|12509.76|12471.76|12692.9|12654.9|13402.96|13364.96|11985.81|11947.81|85958
1612998000000|2021-02-10 23:00:00|12692.56|12654.56|13086.21|13048.21|13297.46|13259.46|12414.95|12376.95|85271
1613084400000|2021-02-11 23:00:00|13087.78|13049.78|13878.58|13840.58|13915.64|13877.64|12840.6|12802.6|81354
1613170800000|2021-02-12 23:00:00|13853.24|13815.24|14293.12|14255.12|14307.12|14269.12|13254.56|13216.56|53661
1613257200000|2021-02-13 23:00:00|14291.9|14253.9|14489.22|14451.22|14597.94|14559.94|13881.61|13843.61|85792
1613343600000|2021-02-14 23:00:00|14489.77|14451.77|14095.78|14057.78|14490.29|14452.29|12743.8|12705.8|85809
1613430000000|2021-02-15 23:00:00|14099.03|14061.03|13825.11|13787.11|14356.37|14318.37|13498.59|13460.59|85734
1613516400000|2021-02-16 23:00:00|13825.75|13787.75|14871.32|14833.32|15061.28|15023.28|13583.24|13545.24|85818
1613602800000|2021-02-17 23:00:00|14871.52|14833.52|15248.59|15210.59|15389.14|15351.14|14804.8|14766.8|85792
1613689200000|2021-02-18 23:00:00|15248.38|15210.38|17124.77|17086.77|17166.41|17128.41|14981.8|14943.8|82342
1613775600000|2021-02-19 23:00:00|17221.68|17183.68|16580.41|16542.41|17776.79|17738.79|15848.95|15810.95|53697
1613862000000|2021-02-20 23:00:00|16580.9|16542.9|17188.33|17150.33|17535.05|17497.05|16445.25|16407.25|85881
1613948400000|2021-02-21 23:00:00|17188.18|17150.18|15929.68|15891.68|17304.79|17266.79|13676.66|13638.66|85997
1614034800000|2021-02-22 23:00:00|15929.34|15891.34|13927|13889|16049.18|16011.18|12019.19|11981.19|86130
1614121200000|2021-02-23 23:00:00|13924.51|13886.51|14174.66|14136.66|15280.55|15242.55|13393.32|13355.32|85980
1614207600000|2021-02-24 23:00:00|14174.89|14136.89|13855.69|13817.69|15114.35|15076.35|13649.73|13611.73|85773
1614294000000|2021-02-25 23:00:00|13857.3|13819.3|13003.36|12965.36|14032.08|13994.08|12496.19|12458.19|81520
1614380400000|2021-02-26 23:00:00|13634.68|13596.68|13388.46|13350.46|13883.53|13845.53|13329.35|13291.35|53354
1614466800000|2021-02-27 23:00:00|13387.84|13349.84|13043.95|13005.95|13531.14|13493.14|12082.85|12044.85|85592
1614553200000|2021-02-28 23:00:00|13043.96|13005.96|14238.34|14200.34|14371.96|14333.96|12962.87|12924.87|85391
1614639600000|2021-03-01 23:00:00|14238.26|14200.26|13977.79|13939.79|14757.82|14719.82|13638.43|13600.43|84840
1614726000000|2021-03-02 23:00:00|13977.52|13939.52|14681.78|14643.78|15300.86|15262.86|13960.35|13922.35|85355
1614812400000|2021-03-03 23:00:00|14682.28|14644.28|13999.03|13961.03|15045.38|15007.38|13770.65|13732.65|85455
1614898800000|2021-03-04 23:00:00|13999.08|13961.08|13995.58|13957.58|14109.45|14071.45|13213.06|13175.06|81729
1614985200000|2021-03-05 23:00:00|14127.68|14089.68|14253.71|14215.71|14283.82|14245.82|13498.59|13460.59|51670
1615071600000|2021-03-06 23:00:00|14253.45|14215.45|14570.65|14532.65|14729.36|14691.36|14185.88|14147.88|84563
1615158000000|2021-03-07 23:00:00|14570.26|14532.26|14988.83|14950.83|15047.77|15009.77|14312.74|14274.74|85124
1615244400000|2021-03-08 23:00:00|14989.5|14951.5|16196.75|16158.75|16200.74|16162.74|14989.5|14951.5|77859
1615330800000|2021-03-09 23:00:00|16196.7|16158.7|16212.26|16174.26|16407.89|16369.89|15382.59|15344.59|85499
1615417200000|2021-03-10 23:00:00|16212.3|16174.3|16195.57|16157.57|16337.23|16299.23|15364.04|15326.04|85382
1615503600000|2021-03-11 23:00:00|16195.81|16157.81|15666.95|15628.95|16272.71|16234.71|15164.53|15126.53|81709
1615590000000|2021-03-12 23:00:00|15957.19|15919.19|16825.21|16787.21|17029.11|16991.11|15824.03|15786.03|53406
1615676400000|2021-03-13 23:00:00|16825.34|16787.34|16477.95|16439.95|16933.5|16895.5|16153.49|16115.49|85014
1615762800000|2021-03-14 23:00:00|16477.75|16439.75|15419.83|15381.83|16578.1|16540.1|15125.62|15087.62|85502
1615849200000|2021-03-15 23:00:00|15418.66|15380.66|15520.35|15482.35|15646.83|15608.83|14676.17|14638.17|83869
1615935600000|2021-03-16 23:00:00|15494.52|15456.52|16030.37|15992.37|16088.65|16050.65|15108.78|15070.78|83513
1616022000000|2021-03-17 23:00:00|16031.32|15993.32|15784.43|15746.43|16288.69|16250.69|15592.24|15554.24|85000
1616108400000|2021-03-18 23:00:00|15783.57|15745.57|16205.66|16167.66|16384.8|16346.8|15391.84|15353.84|77772
1616194800000|2021-03-19 23:00:00|16303.68|16265.68|16183.49|16145.49|16515.68|16477.68|16132.52|16094.52|52915
1616281200000|2021-03-20 23:00:00|16183.66|16145.66|15893.56|15855.56|16183.66|16145.66|15500.54|15462.54|84442
1616367600000|2021-03-21 23:00:00|15892.98|15854.98|15194.07|15156.07|16076.36|16038.36|14972.72|14934.72|85082
1616454000000|2021-03-22 23:00:00|15195.01|15157.01|14968.83|14930.83|15492.64|15454.64|14845.37|14807.37|85370
1616540400000|2021-03-23 23:00:00|14969.04|14931.04|14136.35|14098.35|15634.55|15596.55|13734.37|13696.37|84769
1616626800000|2021-03-24 23:00:00|14135.84|14097.84|14018.9|13980.9|14407.19|14369.19|13614.86|13576.86|85174
1616713200000|2021-03-25 23:00:00|14017.87|13979.87|14906.25|14868.25|14963.7|14925.7|13940.72|13902.72|77563
1616799600000|2021-03-26 23:00:00|14998.5|14960.5|15354.7|15316.7|15400.9|15362.9|14697.1|14659.1|52821
1616886000000|2021-03-27 23:00:00|15354.2|15316.2|15094.38|15056.38|15438.8|15400.8|14832.48|14794.48|68816
1616972400000|2021-03-28 23:00:00|15094.15|15056.15|15756.85|15718.85|15940.63|15902.63|14964.35|14926.35|81219
1617055200000|2021-03-29 22:00:00|15756.93|15718.93|16175.36|16137.36|16315.11|16277.11|15578.39|15540.39|84566
1617141600000|2021-03-30 22:00:00|16175.44|16137.44|16410.43|16372.43|16488.72|16450.72|15508.14|15470.14|84973
1617228000000|2021-03-31 22:00:00|16410.52|16372.52|16864.37|16826.37|16924.3|16886.3|16285.36|16247.36|85257
1617314400000|2021-04-01 22:00:00|16863.76|16825.76|17371.94|17333.94|17550.11|17512.11|16831.5|16793.5|81601
1617400800000|2021-04-02 22:00:00|17994.22|17956.22|17403.31|17365.31|17994.22|17956.22|17300.72|17262.72|53229
1617487200000|2021-04-03 22:00:00|17402.42|17364.42|17541.15|17503.15|17615.97|17577.97|16999.29|16961.29|84856
1617573600000|2021-04-04 22:00:00|17541.2|17503.2|18072.95|18034.95|18161.06|18123.06|17051.71|17013.71|85265
1617660000000|2021-04-05 22:00:00|18072.79|18034.79|18400.49|18362.49|18566.54|18528.54|17685.15|17647.15|85621
1617746400000|2021-04-06 22:00:00|18400.08|18362.08|17419.55|17381.55|18587.87|18549.87|16820.22|16782.22|85472
1617832800000|2021-04-07 22:00:00|17420.95|17382.95|18039|18001|18197.97|18159.97|17125.48|17087.48|85119
1617919200000|2021-04-08 22:00:00|18038.96|18000.96|18290.24|18252.24|18480.68|18442.68|18000.8|17962.8|81072
1618005600000|2021-04-09 22:00:00|19083.23|19045.23|18895.34|18857.34|19231.35|19193.35|18527.18|18489.18|49895
1618092000000|2021-04-10 22:00:00|18895.85|18857.85|19387.01|19349.01|19509.09|19471.09|18795.9|18757.9|85521
1618178400000|2021-04-11 22:00:00|19386.61|19348.61|20238.52|20200.52|20685.82|20647.82|19349.26|19311.26|85736
1618264800000|2021-04-12 22:00:00|20238.43|20200.43|20865.97|20827.97|21092.28|21054.28|19827.34|19789.34|85850
1618351200000|2021-04-13 22:00:00|20866.33|20828.33|21326.24|21288.24|21905.53|21867.53|20378.38|20340.38|85951
1618437600000|2021-04-14 22:00:00|21326.25|21288.25|21837.42|21799.42|21865.92|21827.92|21097.38|21059.38|85732
1618524000000|2021-04-15 22:00:00|21838.66|21800.66|21434.68|21396.68|21974.7|21936.7|20165.22|20127.22|82330
1618610400000|2021-04-16 22:00:00|21457.28|21419.28|21268.74|21230.74|21943.94|21905.94|20636.37|20598.37|53503
1618696800000|2021-04-17 22:00:00|21268.84|21230.84|19352.18|19314.18|21297.81|21259.81|17384.06|17346.06|86042
1618783200000|2021-04-18 22:00:00|19351.9|19313.9|19397.73|19359.73|20301.61|20263.61|18385.79|18347.79|85894
1618869600000|2021-04-19 22:00:00|19396.55|19358.55|20282.28|20244.28|20375.73|20337.73|18010.9|17972.9|85378
1618956000000|2021-04-20 22:00:00|20282.73|20244.73|19974.74|19936.74|20713.41|20675.41|19363.14|19325.14|84632
1619042400000|2021-04-21 22:00:00|19971.05|19933.05|19181.01|19143.01|21025.19|20987.19|18394.33|18356.33|85280
1619128800000|2021-04-22 22:00:00|19182.57|19144.57|18629.78|18591.78|19434.42|19396.42|17094.39|17056.39|81952
1619215200000|2021-04-23 22:00:00|18560.37|18522.37|18368.48|18330.48|18682.64|18644.64|17580.81|17542.81|51705
1619301600000|2021-04-24 22:00:00|18368.97|18330.97|17486.55|17448.55|18735.86|18697.86|17215.26|17177.26|82416
1619388000000|2021-04-25 22:00:00|17487.52|17449.52|19622.34|19584.34|19943.31|19905.31|17452.98|17414.98|85603
1619474400000|2021-04-26 22:00:00|19623.07|19585.07|20856|20818|20932.57|20894.57|19440.66|19402.66|85466
1619560800000|2021-04-27 22:00:00|20856.17|20818.17|21044.04|21006.04|21277.8|21239.8|20008.68|19970.68|85172
1619647200000|2021-04-28 22:00:00|21041.74|21003.74|20988.22|20950.22|21621.27|21583.27|20504.06|20466.06|85541
1619733600000|2021-04-29 22:00:00|20988.28|20950.28|21850.86|21812.86|22000.13|21962.13|20924.6|20886.6|81877
1619820000000|2021-04-30 22:00:00|22312.89|22274.89|22249.99|22211.99|22468.05|22430.05|21820.82|21782.82|53145
1619906400000|2021-05-01 22:00:00|22250.56|22212.56|22427.15|22389.15|22544.95|22498.95|21728.52|21690.52|85081
1619992800000|2021-05-02 22:00:00|22427.24|22389.24|23742.98|23704.98|23950.72|23912.72|22171.69|22133.69|85601
1620079200000|2021-05-03 22:00:00|23745.67|23707.67|23136.72|23098.72|24114.66|24076.66|22273.72|22235.72|85988
1620165600000|2021-05-04 22:00:00|23136.82|23098.82|24509.01|24471.01|24695.26|24657.26|22393.57|22355.57|85979
1620252000000|2021-05-05 22:00:00|24508.58|24470.58|24983.97|24945.97|25368.75|25330.75|23984.58|23946.58|85968
1620338400000|2021-05-06 22:00:00|24983.41|24945.41|24912.3|24874.3|25406.44|25368.44|23927.97|23889.97|82277
1620424800000|2021-05-07 22:00:00|24770.3|24732.3|25837.06|25799.06|25856.07|25818.07|24683.49|24645.49|53578
1620511200000|2021-05-08 22:00:00|25837.81|25799.81|26223.83|26185.83|26342.41|26304.41|25211.33|25173.33|85886
1620597600000|2021-05-09 22:00:00|26224.57|26186.57|25803.56|25765.56|27406.63|27368.63|23947.93|23909.93|85997
1620684000000|2021-05-10 22:00:00|25805.28|25767.28|26494.16|26456.16|26691.43|26653.43|24768.16|24730.16|85467
1620770400000|2021-05-11 22:00:00|26492.6|26454.6|26252.6|26214.6|27738|27700|25236.66|25198.66|85966
1620856800000|2021-05-12 22:00:00|26250.91|26212.91|24205.2|24167.2|26379.37|26341.37|22308.44|22270.44|85568
1620943200000|2021-05-13 22:00:00|24206.02|24168.02|25240.54|25202.54|26179.96|26141.96|23483.75|23445.75|82368
1621029600000|2021-05-14 22:00:00|25235.69|25197.69|25080.7|25042.7|25837.3|25799.3|24237.3|24199.3|49073
1621116000000|2021-05-15 22:00:00|25081.1|25043.1|23366.4|23328.4|25937|25899|22487.1|22441.1|85619
1621202400000|2021-05-16 22:00:00|23365.1|23327.1|22024.84|21904.84|24134.7|24096.7|21060|20998.65|85939
1621288800000|2021-05-17 22:00:00|22025.5|21905.5|22563.93|22443.93|23579.38|23459.38|21580.33|21460.33|86019
1621375200000|2021-05-18 22:00:00|22563.74|22443.74|17273.34|17153.34|22783.89|22663.89|12598.77|12478.77|86111
1621461600000|2021-05-19 22:00:00|17273.14|17153.14|18754.81|18634.81|19755.1|19635.1|14459.7|14339.7|85493
1621548000000|2021-05-20 22:00:00|18755.36|18635.36|14791.05|14671.05|19320|19200|14789.01|14669.01|82329
1621634400000|2021-05-21 22:00:00|15460.37|15340.37|15657.77|15537.77|16420.99|16300.99|15068.59|14948.59|46481
1621720800000|2021-05-22 22:00:00|15658.47|15538.47|13545.15|13425.15|15779.21|15659.21|11386.82|11266.82|85965
1621807200000|2021-05-23 22:00:00|13544.49|13424.49|16501.73|16381.73|16960.17|16840.17|13294.25|13174.25|86069
1621893600000|2021-05-24 22:00:00|16499.77|16379.77|16384.72|16264.72|17560.89|17440.89|15322.38|15202.38|85985
1621980000000|2021-05-25 22:00:00|16384.63|16264.63|17736.09|17616.09|18443.5|18323.5|16383.8|16263.8|85872
1622066400000|2021-05-26 22:00:00|17736.71|17616.71|17727.86|17607.86|18324.92|18204.92|16639.56|16519.56|85760
1622152800000|2021-05-27 22:00:00|17727.15|17607.15|15660.47|15540.47|17785.13|17665.13|15360.61|15240.61|82236
1622239200000|2021-05-28 22:00:00|16217.01|16097.01|14809.49|14689.49|16238.4|16118.4|14333.5|14213.5|53143
1622325600000|2021-05-29 22:00:00|14810.36|14690.36|15863.99|15743.99|16263.05|16143.05|14216.29|14096.29|85506
1622412000000|2021-05-30 22:00:00|15864.01|15744.01|16763.57|16643.57|17011.83|16891.83|14983.58|14863.58|85514
1622498400000|2021-05-31 22:00:00|16763.11|16643.11|16807.4|16687.4|17448.64|17328.64|16288.89|16168.89|85401
1622584800000|2021-06-01 22:00:00|16807.74|16687.74|17768.92|17648.92|18082.25|17962.25|16559.24|16439.24|84845
1622671200000|2021-06-02 22:00:00|17768.41|17648.41|18239.69|18119.69|18734.15|18614.15|17356.6|17236.6|85133
1622757600000|2021-06-03 22:00:00|18239.67|18119.67|17326.99|17206.99|18553.69|18433.69|16387.99|16267.99|81589
1622844000000|2021-06-04 22:00:00|17848.31|17728.31|16356.24|16236.24|17998.83|17878.83|16279.17|16159.17|52934
1622930400000|2021-06-05 22:00:00|16356.22|16236.22|17022.67|16902.67|17217.83|17097.83|16339.99|16219.99|83489
1623016800000|2021-06-06 22:00:00|17022.5|16902.5|16116.85|15996.85|17606.64|17486.64|15831.52|15711.52|84285
1623103200000|2021-06-07 22:00:00|16117.04|15997.04|15672.18|15552.18|16259.85|16139.85|14262.08|14142.08|85476
1623189600000|2021-06-08 22:00:00|15670.5|15550.5|16400.6|16280.6|16626.1|16506.1|14953.94|14833.94|85116
1623276000000|2021-06-09 22:00:00|16401.27|16281.27|15940.48|15820.48|16765.08|16645.08|15608.59|15488.59|84839
1623362400000|2021-06-10 22:00:00|15945.51|15825.51|15518.31|15398.31|16136.47|16016.47|15478.11|15358.11|80783
1623448800000|2021-06-11 22:00:00|14816.02|14696.02|15426.65|15306.65|15519.46|15399.46|14666.04|14546.04|52079
1623535200000|2021-06-12 22:00:00|15426.6|15306.6|16365.92|16245.92|16502.24|16374.24|14884.04|14764.04|82588
1623621600000|2021-06-13 22:00:00|16366.7|16246.7|16791.12|16671.12|16915.08|16795.08|16046.05|15926.05|84003
1623708000000|2021-06-14 22:00:00|16791.11|16671.11|16601.14|16481.14|17158.66|17038.66|16468.16|16348.16|84091
1623794400000|2021-06-15 22:00:00|16601.31|16481.31|15988.31|15868.31|16754.76|16634.76|15746.04|15626.04|83044
1623880800000|2021-06-16 22:00:00|15988.58|15868.58|15603.07|15483.07|16322.22|16202.22|15462.56|15342.56|82166
1623967200000|2021-06-17 22:00:00|15604.03|15484.03|14692.18|14572.18|15797.54|15677.54|14438.32|14318.32|77800
1624053600000|2021-06-18 22:00:00|14935.96|14815.96|14798.58|14678.58|15169.13|15049.13|14672.17|14552.17|51783
1624140000000|2021-06-19 22:00:00|14798.59|14678.59|14873.31|14753.31|15018.35|14890.35|13644.49|13524.49|83252
1624226400000|2021-06-20 22:00:00|14873.03|14753.03|12274.37|12154.37|14934.59|14814.59|12269.68|12149.68|85079
1624312800000|2021-06-21 22:00:00|12273.25|12153.25|12103|11983|12996.86|12876.86|10723.35|10603.35|85639
1624399200000|2021-06-22 22:00:00|12103.75|11983.75|12904.88|12784.88|13580.1|13460.1|11733.35|11613.35|84213
1624485600000|2021-06-23 22:00:00|12904.71|12784.71|13683.84|13563.84|13799.79|13679.79|12518.94|12398.94|81163
1624572000000|2021-06-24 22:00:00|13683.66|13563.66|12757.31|12637.31|13939.82|13819.82|12301.79|12181.79|79868
1624658400000|2021-06-25 22:00:00|12715.15|12595.15|12210.38|12090.38|12715.15|12595.15|11942.79|11822.79|40999
1624744800000|2021-06-26 22:00:00|12210.35|12090.35|12584.48|12464.48|12930.11|12810.11|12207.4|12087.4|79849
1624831200000|2021-06-27 22:00:00|12585.04|12465.04|13756.69|13636.69|13816.62|13696.62|12576.62|12456.62|80645
1624917600000|2021-06-28 22:00:00|13755.84|13635.84|14316.05|14196.05|14520.06|14400.06|13433.67|13313.67|82202
1625004000000|2021-06-29 22:00:00|14315.88|14195.88|14049.03|13929.03|14317.2|14197.2|13319.19|13199.19|83894
1625090400000|2021-06-30 22:00:00|14049.13|13929.13|13483.98|13363.98|14230.47|14110.47|13175.96|13055.96|83733
1625176800000|2021-07-01 22:00:00|13483.86|13363.86|13276.11|13156.11|13576.75|13456.75|12979.58|12859.58|79651
1625263200000|2021-07-02 22:00:00|13532.17|13412.17|13867.74|13747.74|14072.85|13952.85|13504|13384|50511
1625349600000|2021-07-03 22:00:00|13868.18|13748.18|14690.37|14570.37|14718.57|14598.57|13760.3|13640.3|81406
1625436000000|2021-07-04 22:00:00|14691.99|14571.99|13972.08|13852.08|14692.74|14572.74|13483.81|13363.81|82497
1625522400000|2021-07-05 22:00:00|13972.28|13852.28|14032.26|13912.26|14492.37|14372.37|13736.74|13616.74|82476
1625608800000|2021-07-06 22:00:00|14032.25|13912.25|14399.08|14279.08|14686.06|14566.06|14019.69|13899.69|82176
1625695200000|2021-07-07 22:00:00|14399.31|14279.31|13333.76|13213.76|14399.59|14279.59|13317.17|13197.17|83153
1625781600000|2021-07-08 22:00:00|13333.36|13213.36|13578.57|13458.57|13767.98|13647.98|12960.44|12840.44|78458
1625868000000|2021-07-09 22:00:00|13579.31|13459.31|13429.03|13309.03|13721.47|13601.47|13281.61|13161.61|49558
1625954400000|2021-07-10 22:00:00|13429.44|13309.44|13818.03|13690.03|13841|13713|13344.57|13224.57|78058
1626040800000|2021-07-11 22:00:00|13818.31|13690.31|13146.65|13026.65|13884.52|13764.52|12993.95|12873.95|79967
1626127200000|2021-07-12 22:00:00|13145.93|13025.93|12766.9|12646.9|13250.11|13130.11|12631.11|12511.11|77982
1626213600000|2021-07-13 22:00:00|12766.96|12646.96|12872.73|12752.73|13013.82|12893.82|12225.68|12105.68|81479
1626300000000|2021-07-14 22:00:00|12872.71|12752.71|12477.58|12357.58|13052.47|12932.47|12222.91|12102.91|81484
1626386400000|2021-07-15 22:00:00|12477.16|12357.16|12220.35|12100.35|12664.83|12544.83|11986.87|11866.87|78210
1626472800000|2021-07-16 22:00:00|12153.28|12033.28|12260.01|12140.01|12408.05|12288.05|11905.29|11785.29|50507
1626559200000|2021-07-17 22:00:00|12260.09|12140.09|12330.74|12202.74|12623.93|12503.93|12094.84|11974.84|78019
1626645600000|2021-07-18 22:00:00|12330.69|12202.69|11612.01|11492.01|12360.63|12240.63|11552.06|11432.06|79805
1626732000000|2021-07-19 22:00:00|11612.04|11492.04|11233.68|11113.68|11747|11627|10862.22|10742.22|82275
1626818400000|2021-07-20 22:00:00|11232.62|11112.62|12162.63|12042.63|12686.62|12566.62|11040.24|10920.24|80123
1626904800000|2021-07-21 22:00:00|12162.59|12042.59|12453.88|12333.88|12685.01|12565.01|12160.71|12040.71|80225
1626991200000|2021-07-22 22:00:00|12453.2|12333.2|12496.25|12376.25|12859.38|12739.38|12252.13|12132.13|76098
1627077600000|2021-07-23 22:00:00|13123.35|13003.35|13147.7|13027.7|13358.9|13238.9|12946.76|12826.76|50489
1627164000000|2021-07-24 22:00:00|13147.82|13027.82|13134.1|13014.1|13302.54|13182.54|12852.15|12732.15|80529
1627250400000|2021-07-25 22:00:00|13134.2|13014.2|13745.46|13625.46|14929.8|14809.8|13084.89|12964.89|84856
1627336800000|2021-07-26 22:00:00|13745.6|13625.6|13959.21|13839.21|14275.78|14155.78|13328.37|13208.37|84256
1627423200000|2021-07-27 22:00:00|13959.77|13839.77|14307.75|14187.75|14591.03|14471.03|13887.63|13767.63|83993
1627509600000|2021-07-28 22:00:00|14308.93|14188.93|14270.58|14150.58|14453.14|14333.14|14069.68|13949.68|81947
1627596000000|2021-07-29 22:00:00|14270.57|14150.57|14787.98|14667.98|14914.54|14794.54|14046.92|13926.92|79060
1627682400000|2021-07-30 22:00:00|14893.12|14773.12|15369.18|15249.18|15371.34|15251.34|14887.02|14767.02|50863
1627768800000|2021-07-31 22:00:00|15369.58|15249.58|15639.13|15519.13|15847.33|15727.33|15151.61|15031.61|83450
1627855200000|2021-08-01 22:00:00|15638.44|15518.44|15183.15|15063.15|15697.07|15577.07|14882.15|14762.15|83791
1627941600000|2021-08-02 22:00:00|15182.95|15062.95|14803.21|14683.21|15366.2|15246.2|14479|14359|83768
1628028000000|2021-08-03 22:00:00|14803.17|14683.17|15626.82|15506.82|15640.44|15520.44|14556.02|14436.02|83125
1628114400000|2021-08-04 22:00:00|15626.86|15506.86|15969.56|15849.56|16058.62|15938.62|14766.5|14646.5|83683
1628200800000|2021-08-05 22:00:00|15969.7|15849.7|16431.06|16311.06|16609.9|16489.9|15599.99|15479.99|80464
1628287200000|2021-08-06 22:00:00|16806.33|16686.33|17138.97|17018.97|17533.16|17413.16|16743.4|16623.4|46165
1628373600000|2021-08-07 22:00:00|17139.4|17019.4|17048.13|16928.13|17835.68|17715.68|16610.7|16490.7|84648
1628460000000|2021-08-08 22:00:00|17048.11|16928.11|17511.62|17391.62|17942.24|17822.24|16383.59|16263.59|83943
1628546400000|2021-08-09 22:00:00|17512.13|17392.13|18150.23|18030.23|18232.13|18112.13|17427.99|17307.99|82615
1628632800000|2021-08-10 22:00:00|18149.39|18029.39|18851.69|18731.69|19111.79|18991.79|17894.4|17774.4|84616
1628719200000|2021-08-11 22:00:00|18851.7|18731.7|17903.02|17783.02|19072.07|18952.07|17479.99|17359.99|84571
1628805600000|2021-08-12 22:00:00|17903.08|17783.08|19420.63|19300.63|19496.79|19376.79|17615.05|17495.05|79272
1628892000000|2021-08-13 22:00:00|19771.01|19651.01|19697.3|19577.3|20093.7|19973.7|19130.77|19010.77|52229
1628978400000|2021-08-14 22:00:00|19697.28|19577.28|19867.59|19739.59|19918.5|19798.5|19006.8|18886.8|84271
1629064800000|2021-08-15 22:00:00|19867.99|19739.99|19642.87|19522.87|20463.95|20343.95|19336.75|19216.75|84783
1629151200000|2021-08-16 22:00:00|19642.89|19522.89|18680.93|18560.93|20244.82|20124.82|18584.6|18464.6|85003
1629237600000|2021-08-17 22:00:00|18681.76|18561.76|18680.65|18560.65|19446.34|19326.34|18062.65|17942.65|84684
1629324000000|2021-08-18 22:00:00|18680.76|18560.76|20015.64|19895.64|20103.29|19983.29|18454.02|18334.02|84186
1629410400000|2021-08-19 22:00:00|20015.03|19895.03|20840.79|20720.79|21063.43|20943.43|19860.22|19740.22|80397
1629496800000|2021-08-20 22:00:00|20966.61|20846.61|20840.42|20720.42|21155.24|21035.24|20571.06|20451.06|52015
1629583200000|2021-08-21 22:00:00|20840.02|20720.02|20642.18|20522.18|21180.3|21060.3|20348.34|20228.34|82646
1629669600000|2021-08-22 22:00:00|20642.96|20522.96|21914.19|21794.19|22064.55|21944.55|20610.99|20490.99|83962
1629756000000|2021-08-23 22:00:00|21914.22|21794.22|20777.26|20657.26|21933.62|21813.62|20251.23|20131.23|83217
1629842400000|2021-08-24 22:00:00|20777.41|20657.41|21070|20950|21241.15|21121.15|20122.54|20002.54|83707
1629928800000|2021-08-25 22:00:00|21069.92|20949.92|20210.46|20090.46|21360.56|21240.56|19760.94|19640.94|83921
1630015200000|2021-08-26 22:00:00|20210.47|20090.47|21185.26|21065.26|21244.9|21124.9|19701.62|19581.62|79922
1630101600000|2021-08-27 22:00:00|21115.55|20995.55|21082.8|20962.8|21177.33|21057.33|20793.88|20673.88|49212
1630188000000|2021-08-28 22:00:00|21082.84|20962.84|21033.19|20905.19|21366.4|21246.4|20573.14|20453.14|81817
1630274400000|2021-08-29 22:00:00|21033.31|20905.31|21090.36|20970.36|21200.49|21080.49|20288.08|20168.08|82297
1630360800000|2021-08-30 22:00:00|21091.63|20971.63|21006.01|20886.01|21453.84|21333.84|20203.14|20083.14|84950
1630447200000|2021-08-31 22:00:00|21004.95|20884.95|22318.18|22198.18|22338.12|22218.12|20793.05|20673.05|84821
1630533600000|2021-09-01 22:00:00|22318.15|22198.15|22781.36|22661.36|22922.8|22802.8|22185.34|22065.34|84585
1630620000000|2021-09-02 22:00:00|22781.69|22661.69|22998.15|22878.15|23309.36|23189.36|22060.33|21940.33|81173
1630706400000|2021-09-03 22:00:00|23012.31|22892.31|22904.92|22784.92|23151.84|23031.84|22551.97|22431.97|52698
1630792800000|2021-09-04 22:00:00|22904.98|22784.98|23514.34|23394.34|23597.79|23469.79|22553.39|22433.39|69458
1630879200000|2021-09-05 22:00:00|23514.08|23394.08|23508.83|23388.83|23702.69|23582.69|22979.06|22859.06|83768
1630965600000|2021-09-06 22:00:00|23509.73|23389.73|19837.57|19717.57|23571.37|23451.37|17959.11|17839.11|82901
1631052000000|2021-09-07 22:00:00|19838.32|19718.32|19925.96|19805.96|20675.5|20555.5|18742.49|18622.49|85554
1631138400000|2021-09-08 22:00:00|19925.22|19805.22|20347.61|20227.61|20845.38|20725.38|19757.85|19637.85|84116
1631224800000|2021-09-09 22:00:00|20347.94|20227.94|19309.34|19189.34|20783.39|20663.39|19012.31|18892.31|81250
1631311200000|2021-09-10 22:00:00|19526.08|19406.08|20039.74|19919.74|20263.78|20143.78|19258.13|19138.13|52564
1631397600000|2021-09-11 22:00:00|20039.19|19919.19|20031.9|19911.9|20575.62|20455.62|19457.35|19337.35|83714
1631484000000|2021-09-12 22:00:00|20032.57|19912.57|19681.95|19561.95|20632.55|20512.55|18827.28|18707.28|84999
1631570400000|2021-09-13 22:00:00|19681.09|19561.09|20099.09|19979.09|20322.99|20202.99|19510.11|19390.11|83584
1631656800000|2021-09-14 22:00:00|20097.59|19977.59|21027.38|20907.38|21077.28|20957.28|20062.82|19942.82|83748
1631743200000|2021-09-15 22:00:00|21027.35|20907.35|20675.84|20555.84|21236.95|21116.95|20329.22|20209.22|83592
1631829600000|2021-09-16 22:00:00|20676.13|20556.13|19993.87|19873.87|20964.43|20844.43|19911.02|19791.02|79551
1631916000000|2021-09-17 22:00:00|20618.54|20498.54|20192.8|20072.8|20761.45|20641.45|20124|20004|51056
1632002400000|2021-09-18 22:00:00|20192.55|20072.55|19960.18|19832.18|20418.89|20298.89|19798.72|19678.72|80399
1632088800000|2021-09-19 22:00:00|19960.4|19832.4|17955.16|17835.16|20032.84|19912.84|17306.52|17186.52|84291
1632175200000|2021-09-20 22:00:00|17956.23|17836.23|17066|16946|18349.66|18229.66|16245.06|16125.06|84505
1632261600000|2021-09-21 22:00:00|17065.49|16945.49|18360.23|18240.23|18592.92|18472.92|16506.89|16386.89|84810
1632348000000|2021-09-22 22:00:00|18360.38|18240.38|18812.94|18692.94|18914.48|18794.48|18194.76|18074.76|83464
1632434400000|2021-09-23 22:00:00|18813.34|18693.34|17975.53|17855.53|19076.56|18956.56|16719.63|16599.63|80871
1632520800000|2021-09-24 22:00:00|18070.46|17950.46|17839.71|17719.71|18116.29|17996.29|17397.93|17277.93|52395
1632607200000|2021-09-25 22:00:00|17840.38|17720.38|18202.98|18074.98|18289.44|18161.44|16736.11|16616.11|83396
1632693600000|2021-09-26 22:00:00|18202.64|18074.64|17755.78|17635.78|18542.26|18422.26|17509.97|17389.97|82342
1632780000000|2021-09-27 22:00:00|17755.88|17635.88|17223.42|17103.42|17873.97|17753.97|16853.01|16733.01|82560
1632866400000|2021-09-28 22:00:00|17224.06|17104.06|17114.95|16994.95|17808.44|17688.44|16744.61|16624.61|78921
1632952800000|2021-09-29 22:00:00|17114.86|16994.86|18056.97|17936.97|18199.54|18079.54|17067.94|16947.94|82433
1633039200000|2021-09-30 22:00:00|18055.92|17935.92|19688.97|19568.97|19740.54|19620.54|17940.68|17820.68|79214
1633125600000|2021-10-01 22:00:00|19597.58|19477.58|20246.14|20126.14|20326.64|20206.64|19489.07|19369.07|51251
1633212000000|2021-10-02 22:00:00|20246.56|20126.56|19886.88|19766.88|20420.86|20300.86|19640.99|19520.99|81189
1633298400000|2021-10-03 22:00:00|19886.54|19766.54|19954.62|19834.62|20128.6|20008.6|19234.28|19114.28|82427
1633384800000|2021-10-04 22:00:00|19954.82|19834.82|20829.8|20709.8|20846.6|20726.6|19816.4|19696.4|83670
1633471200000|2021-10-05 22:00:00|20829.26|20709.26|21196.78|21076.78|21361.87|21241.87|19815.67|19695.67|84922
1633557600000|2021-10-06 22:00:00|21196.89|21076.89|21398.44|21278.44|21557.6|21437.6|20650.2|20530.2|84856
1633644000000|2021-10-07 22:00:00|21399.34|21279.34|20879|20759|21639.76|21519.76|20813.84|20693.84|80558
1633730400000|2021-10-08 22:00:00|21064.31|20944.31|21336.81|21216.81|21433.06|21313.06|21063.07|20943.07|46095
1633816800000|2021-10-09 22:00:00|21336.96|21216.96|20715.08|20595.08|21448.69|21328.69|20536.52|20416.52|82711
1633903200000|2021-10-10 22:00:00|20715.83|20595.83|20942.1|20822.1|21466.49|21346.49|20385.15|20265.15|83223
1633989600000|2021-10-11 22:00:00|20942.05|20822.05|20910.89|20790.89|21101.47|20981.47|20296.37|20176.37|84229
1634076000000|2021-10-12 22:00:00|20911.41|20791.41|21729.6|21609.6|21829.73|21709.73|20575.97|20455.97|82943
1634162400000|2021-10-13 22:00:00|21730.1|21610.1|22167.32|22047.32|22320.79|22200.79|21730.08|21610.08|84030
1634248800000|2021-10-14 22:00:00|22167.28|22047.28|23107.39|22987.39|23178.82|23058.82|21819|21699|80829
1634335200000|2021-10-15 22:00:00|22974.8|22854.8|22606.5|22486.5|23274.9|23154.9|22580.8|22460.8|52289
1634421600000|2021-10-16 22:00:00|22605.8|22485.8|22398.5|22278.5|22897.06|22777.06|21798.55|21670.55|81769
1634508000000|2021-10-17 22:00:00|22398.17|22278.17|22633.3|22513.3|22982.77|22862.77|22213.92|22093.92|84024
1634594400000|2021-10-18 22:00:00|22633.33|22513.33|22914.8|22794.8|23091.49|22971.49|22455.81|22335.81|83635
1634680800000|2021-10-19 22:00:00|22915.67|22795.67|24092.87|23972.87|24271.07|24151.07|22882.85|22762.85|83849
1634767200000|2021-10-20 22:00:00|24094.38|23974.38|23370.71|23250.71|24674.31|24554.31|23107.29|22987.29|85361
1634853600000|2021-10-21 22:00:00|23369.92|23249.92|23095.11|22975.11|23943.39|23823.39|22715.33|22595.33|81122
1634940000000|2021-10-22 22:00:00|23080.67|22960.67|23373.4|23253.4|23522.67|23402.67|22791.78|22671.78|51788
1635026400000|2021-10-23 22:00:00|23374.07|23254.07|23257.84|23137.84|23653.34|23533.34|22726.18|22606.18|83645
1635112800000|2021-10-24 22:00:00|23259.38|23139.38|23827.06|23707.06|24024.95|23904.95|23188.94|23068.94|83551
1635199200000|2021-10-25 22:00:00|23827.5|23707.5|23688.36|23568.36|24111.68|23991.68|23588.43|23468.43|84066
1635285600000|2021-10-26 22:00:00|23689.39|23569.39|22273.76|22153.76|23973.34|23853.34|21692.21|21572.21|85507
1635372000000|2021-10-27 22:00:00|22274.37|22154.37|23524.9|23404.9|23908.16|23788.16|21800.13|21680.13|85716
1635458400000|2021-10-28 22:00:00|23525.11|23405.11|24314.21|24194.21|24401.31|24281.31|23427.06|23307.06|81674
1635544800000|2021-10-29 22:00:00|24105.31|23985.31|23701.81|23581.81|24134.1|24014.1|23411.16|23291.16|52466
1635631200000|2021-10-30 22:00:00|23699.12|23579.12|23799.28|23679.28|24034.34|23914.34|23016.38|22896.38|88065
1635721200000|2021-10-31 23:00:00|23799.37|23679.37|24134.92|24014.92|24264.05|24144.05|23080.89|22960.89|84786
1635807600000|2021-11-01 23:00:00|24135.12|24015.12|24892.58|24772.58|25071.96|24951.96|23966.79|23846.79|84624
1635894000000|2021-11-02 23:00:00|24892.84|24772.84|25209.49|25089.49|25446.4|25326.4|24396.01|24276.01|84846
1635980400000|2021-11-03 23:00:00|25209.15|25089.15|24703.45|24583.45|25318.69|25198.69|24299.79|24179.79|83380
1636066800000|2021-11-04 23:00:00|24704.76|24584.76|24740.68|24620.68|25210.16|25090.16|24476.72|24356.72|76040
1636153200000|2021-11-05 23:00:00|24744.66|24624.66|25122|25002|25164.3|25044.3|24557.6|24437.6|27876
1636239600000|2021-11-06 23:00:00|25122|25002|25561|25441|25754.2|25634.2|25077.2|24957.2|82264
1636326000000|2021-11-07 23:00:00|25561.3|25441.3|26644.34|26524.34|26659.18|26539.18|25561.3|25441.3|84175
1636412400000|2021-11-08 23:00:00|26643.88|26523.88|26936.12|26816.12|27327.64|27207.64|26611.21|26491.21|85144
1636498800000|2021-11-09 23:00:00|26936.4|26816.4|25809.49|25689.49|27545.08|27425.08|24543.29|24423.29|83465
1636585200000|2021-11-10 23:00:00|25810.19|25690.19|26221.7|26101.7|26407.88|26287.88|25398.13|25278.13|83339
1636671600000|2021-11-11 23:00:00|26221.64|26101.64|25629.75|25509.75|26350.21|26230.21|24838.02|24718.02|80734
1636758000000|2021-11-12 23:00:00|25396.9|25276.9|25863.2|25743.2|26052|25932|25379.5|25259.5|44430
1636844400000|2021-11-13 23:00:00|25863.2|25743.2|25749.5|25629.5|26163.5|26043.5|25377.2|25257.2|81401
1636930800000|2021-11-14 23:00:00|25732.98|25612.98|25529.65|25409.65|26311.2|26191.2|25305.08|25185.08|82714
1637017200000|2021-11-15 23:00:00|25529.7|25409.7|23759.62|23639.62|25530.2|25410.2|22796.03|22676.03|85181
1637103600000|2021-11-16 23:00:00|23759.69|23639.69|23452.49|23332.49|23781.82|23661.82|22738.85|22618.85|84612
1637190000000|2021-11-17 23:00:00|23452.59|23332.59|21929.29|21809.29|23936.5|23816.5|21635.07|21515.07|84707
1637276400000|2021-11-18 23:00:00|21930.07|21810.07|23248.63|23128.63|23428.42|23308.42|21752.08|21632.08|79943
1637362800000|2021-11-19 23:00:00|23340.29|23220.29|23926.97|23806.97|23927.32|23807.32|22941.34|22821.34|51628
1637449200000|2021-11-20 23:00:00|23926.65|23806.65|23575.36|23455.36|23987.88|23867.88|23339.43|23219.43|82645
1637535600000|2021-11-21 23:00:00|23574.51|23454.51|22501.19|22381.19|23638.48|23518.48|22115.09|21995.09|83318
1637622000000|2021-11-22 23:00:00|22501.57|22381.57|23163.43|23043.43|23369.37|23249.37|22137.92|22017.92|83627
1637708400000|2021-11-23 23:00:00|23164.8|23044.8|22636.86|22516.86|23244.15|23124.15|22223.85|22103.85|80726
1637794800000|2021-11-24 23:00:00|22636.74|22516.74|23771.63|23651.63|23982.48|23862.48|22626.15|22506.15|83127
1637881200000|2021-11-25 23:00:00|23771.72|23651.72|21669.23|21549.23|23887.61|23767.61|20970.52|20850.52|80592
1637967600000|2021-11-26 23:00:00|21758.8|21638.8|21953.17|21833.17|22196.43|22076.43|21530.14|21410.14|51610
1638054000000|2021-11-27 23:00:00|21952.19|21832.19|22138.79|22018.79|22464.14|22343.05|20849.34|20729.34|82629
1638140400000|2021-11-28 23:00:00|22138.83|22018.83|23087.57|22967.57|23252.86|23132.86|22130.27|22010.27|83185
1638226800000|2021-11-29 23:00:00|23086.78|22966.78|23362.41|23242.41|23905.29|23785.29|22364.29|22244.29|83778
1638313200000|2021-11-30 23:00:00|23361.92|23241.92|23023.27|22903.27|23967.67|23847.67|22862.17|22742.17|83917
1638399600000|2021-12-01 23:00:00|23023.58|22903.58|23228.42|23108.42|23446.52|23326.52|22454.03|22334.03|84190
1638486000000|2021-12-02 23:00:00|23228.6|23108.6|21774.38|21654.38|23438.45|23318.45|20962|20842|80015
1638572400000|2021-12-03 23:00:00|19165.23|19045.23|20197.26|20077.26|20385.17|20265.17|18782.87|18662.87|53567
1638658800000|2021-12-04 23:00:00|20196.6|20076.6|19980.08|19860.08|20448.87|20328.87|19302.86|19182.86|85128
1638745200000|2021-12-05 23:00:00|19979.96|19859.96|20800.1|20680.1|20881.97|20761.97|18869.14|18749.14|85057
1638831600000|2021-12-06 23:00:00|20800.28|20680.28|20489.04|20369.04|21215.87|21095.87|20436.14|20316.14|84128
1638918000000|2021-12-07 23:00:00|20487.98|20367.98|20884.82|20764.82|21224.13|21104.13|20180.41|20060.41|83521
1639004400000|2021-12-08 23:00:00|20885.81|20765.81|19892.28|19772.28|21324.35|21204.35|19579.57|19459.57|83786
1639090800000|2021-12-09 23:00:00|19892.2|19772.2|19429.02|19309.02|20394.04|20274.04|19134.95|19014.95|79780
1639177200000|2021-12-10 23:00:00|19276.41|19156.41|19717.54|19597.54|19884.71|19764.71|19209.78|19089.78|51784
1639263600000|2021-12-11 23:00:00|19717.65|19597.65|20241.03|20121.03|20340.9|20220.9|19536.19|19416.19|80604
1639350000000|2021-12-12 23:00:00|20240.89|20120.89|18613.62|18493.62|20297.07|20177.07|18036.97|17916.97|83538
1639436400000|2021-12-13 23:00:00|18611.23|18491.23|19011.64|18891.64|19184.94|19064.94|18359.58|18239.58|53431
1639522800000|2021-12-14 23:00:00|19011.35|18891.35|19415.83|19295.83|19792.92|19672.92|18084.98|17964.98|83196
1639609200000|2021-12-15 23:00:00|19415.06|19295.06|19204.87|19084.87|19765.13|19645.13|19013.38|18893.38|82862
1639695600000|2021-12-16 23:00:00|19204.02|19084.02|18855.77|18735.77|19204.44|19084.44|18045.59|17925.59|78684
1639782000000|2021-12-17 23:00:00|18742.4|18622.4|19127.29|19007.29|19242.9|19122.9|18709.18|18589.18|52193
1639868400000|2021-12-18 23:00:00|19127.14|19007.14|19236.28|19116.28|19506.11|19386.11|18861.41|18741.41|82943
1639954800000|2021-12-19 23:00:00|19235.41|19115.41|18864.4|18744.4|19255.21|19135.21|18192.78|18072.78|83972
1640041200000|2021-12-20 23:00:00|18863.5|18743.5|19688.02|19568.02|19688.02|19568.02|18789.65|18669.65|82483
1640127600000|2021-12-21 23:00:00|19688.29|19568.29|19819.91|19699.91|20023.74|19903.74|19498.67|19378.67|83166
1640214000000|2021-12-22 23:00:00|19819.63|19699.63|20542.28|20422.28|20762.29|20642.29|19378.84|19258.84|83102
1640300400000|2021-12-23 23:00:00|20542.29|20422.29|20706.42|20586.42|20782.63|20662.63|20429.49|20309.49|52290
1640473200000|2021-12-25 23:00:00|20498.95|20378.95|20764.23|20644.23|20828.53|20708.53|20272.92|20152.92|51571
1640559600000|2021-12-26 23:00:00|20764.11|20644.11|20838.61|20718.61|21232.56|21112.56|20598.51|20478.51|82208
1640646000000|2021-12-27 23:00:00|20839.02|20719.02|19404.59|19284.59|20849.92|20729.92|19121.8|19001.8|83793
1640732400000|2021-12-28 23:00:00|19405.84|19285.84|18986.42|18866.42|19579.3|19459.3|18752.05|18632.05|82558
1640818800000|2021-12-29 23:00:00|18986.22|18866.22|18823.51|18703.51|19192.71|19072.71|18375.87|18255.87|82296
1640905200000|2021-12-30 23:00:00|18823.74|18703.74|18706.97|18586.97|19425.65|19305.65|18379.75|18259.75|78344
1641078000000|2022-01-01 23:00:00|19190.97|19070.97|19432.46|19312.46|19618.82|19498.82|19106.47|18986.47|51261
1641164400000|2022-01-02 23:00:00|19432.36|19312.36|18971.73|18851.73|19498.44|19378.44|18728.52|18608.52|81912
1641250800000|2022-01-03 23:00:00|18971.66|18851.66|18884.78|18764.78|19350.56|19230.56|18675.01|18555.01|83161
1641337200000|2022-01-04 23:00:00|18884.88|18764.88|17506.51|17386.51|19183.51|19063.51|16915.6|16795.6|82335
1641423600000|2022-01-05 23:00:00|17505.49|17385.49|17468.37|17348.37|17693.29|17573.29|16857.18|16737.18|84359
1641510000000|2022-01-06 23:00:00|17468.59|17348.59|16534.84|16414.84|17470.27|17350.27|15992.76|15872.76|80755
1641596400000|2022-01-07 23:00:00|16622.32|16502.32|16699.53|16579.53|16720.16|16600.16|16619.07|16499.07|906
1641682800000|2022-01-08 23:00:00|16251.66|16131.66|16440.32|16320.32|16660.18|16540.18|15947.83|15827.83|83299
1641769200000|2022-01-09 23:00:00|16440.62|16320.62|15837.82|15717.82|16484.26|16364.26|15147.9|15027.9|83990
1641855600000|2022-01-10 23:00:00|15837.85|15717.85|16664.63|16544.63|16870.4|16750.4|15791.43|15671.43|83061
1641942000000|2022-01-11 23:00:00|16664.6|16544.6|17566.16|17446.16|17688.95|17568.95|16621.01|16501.01|82859
1642028400000|2022-01-12 23:00:00|17566.5|17446.5|17048.06|16928.06|17864.35|17744.35|16930.33|16810.33|83533
1642114800000|2022-01-13 23:00:00|17047.87|16927.87|17582.28|17462.28|17608.59|17488.59|16845.71|16725.71|80144
1642201200000|2022-01-14 23:00:00|17518.91|17398.91|17695.6|17575.6|17859.59|17739.59|17293.76|17173.76|50935
1642287600000|2022-01-15 23:00:00|17695.51|17575.51|17807.29|17687.29|17933.73|17813.73|17509.29|17389.29|82185
1642374000000|2022-01-16 23:00:00|17807.14|17687.14|17169.01|17049.01|17843.55|17723.55|16915.92|16795.92|84271
1642460400000|2022-01-17 23:00:00|17169.13|17049.13|17157.53|17037.53|17427.57|17307.57|16610.06|16490.06|83951
1642546800000|2022-01-18 23:00:00|17157.71|17037.71|16754.17|16634.17|17172.05|17052.05|16345.04|16225.04|83907
1642633200000|2022-01-19 23:00:00|16754.2|16634.2|16230.12|16110.12|17365.13|17245.13|16088.72|15968.72|82614
1642719600000|2022-01-20 23:00:00|16229.72|16109.72|14106.05|13986.05|16231.97|16111.97|13831.83|13711.83|81931
1642806000000|2022-01-21 23:00:00|13055.08|12935.08|12955.33|12835.33|13672.35|13552.35|12280.4|12160.4|53610
1642892400000|2022-01-22 23:00:00|12954.28|12834.28|13797.34|13677.34|13906.85|13786.85|12902.55|12782.55|40909
1642978800000|2022-01-23 23:00:00|13334.99|13214.99|13287.06|13167.06|13862.63|13742.63|12007.55|11887.55|85097
1643065200000|2022-01-24 23:00:00|13286.66|13166.66|13449.18|13329.18|13821|13701|12910.55|12790.55|84682
1643151600000|2022-01-25 23:00:00|13448.99|13328.99|13332.01|13212.01|14564.68|14444.68|13141.79|13021.79|84865
1643238000000|2022-01-26 23:00:00|13332.03|13212.03|13190.21|13070.21|13636.88|13516.88|12755.06|12635.06|84360
1643324400000|2022-01-27 23:00:00|13190.51|13070.51|13563.64|13443.64|13657.2|13537.2|12922.48|12802.48|80641
1643410800000|2022-01-28 23:00:00|13800.71|13680.71|13830.24|13710.24|13984.66|13864.66|13533.43|13413.43|51272
1643497200000|2022-01-29 23:00:00|13829.75|13709.75|13524.2|13404.2|13913.46|13793.46|13384.17|13264.17|80572
1643583600000|2022-01-30 23:00:00|13524.37|13404.37|13926.71|13806.71|14037.99|13917.99|13090|12970|82799
1643670000000|2022-01-31 23:00:00|13926.85|13806.85|14312.12|14192.12|14471.77|14351.77|13895.75|13775.75|83690
1643756400000|2022-02-01 23:00:00|14311.79|14191.79|13677.28|13557.28|14444.63|14324.63|13494.3|13374.3|83272
1643842800000|2022-02-02 23:00:00|13677.51|13557.51|13661.64|13541.64|13763.22|13643.22|13260.1|13140.1|82692
1643929200000|2022-02-03 23:00:00|13662.02|13542.02|14896.15|14776.15|14962.39|14842.39|13645.7|13525.7|79031
1644015600000|2022-02-04 23:00:00|15401.43|15281.43|15335.86|15215.86|15583.99|15463.99|15030.31|14910.31|51492
1644102000000|2022-02-05 23:00:00|15335.95|15215.95|15235.89|15115.89|15480.9|15360.9|15023.39|14903.39|78632
1644188400000|2022-02-06 23:00:00|15236.06|15116.06|16216.68|16096.68|16333.66|16213.66|15220.38|15100.38|84142
1644274800000|2022-02-07 23:00:00|16216.95|16096.95|15883.49|15763.49|16683.03|16563.03|15490.03|15370.03|84680
1644361200000|2022-02-08 23:00:00|15883.72|15763.72|16295.37|16175.37|16407.55|16287.55|15599.94|15479.94|83172
1644447600000|2022-02-09 23:00:00|16295.24|16175.24|15814.11|15694.11|16454.34|16334.34|15575.18|15455.18|82517
1644534000000|2022-02-10 23:00:00|15814.31|15694.31|14952.54|14832.54|15835.04|15715.04|14879.13|14759.13|78998
1644620400000|2022-02-11 23:00:00|14768.85|14648.85|14849.92|14729.92|15146.84|15026.84|14585.32|14465.32|51448
1644706800000|2022-02-12 23:00:00|14849.68|14729.68|14809.94|14689.94|15059.11|14939.11|14562.23|14442.23|79843
1644793200000|2022-02-13 23:00:00|14808.17|14688.17|14943.03|14823.03|15024.6|14904.6|14443.15|14323.15|82091
1644879600000|2022-02-14 23:00:00|14943.07|14823.07|15735.36|15615.36|15818.22|15698.22|14877.06|14757.06|82077
1644966000000|2022-02-15 23:00:00|15735.27|15615.27|15748.45|15628.45|16006.12|15886.12|15399.45|15279.45|81429
1645052400000|2022-02-16 23:00:00|15748.73|15628.73|14623.36|14503.36|15841.68|15721.68|14394.06|14274.06|81596
1645138800000|2022-02-17 23:00:00|14623.48|14503.48|14227.01|14107.01|14805.98|14685.98|14082.52|13962.52|78782
1645225200000|2022-02-18 23:00:00|14439.33|14319.33|14192.2|14072.2|14462.71|14342.71|13989.63|13869.63|50224
1645311600000|2022-02-19 23:00:00|14192.18|14072.18|13605.78|13485.78|14269.73|14149.73|13442.93|13322.93|47299
1645398000000|2022-02-20 23:00:00|13788.81|13668.81|13253.95|13133.95|14161.76|14041.76|13058.67|12938.67|83567
1645484400000|2022-02-21 23:00:00|13254.01|13134.01|13304.16|13184.16|13491.9|13371.9|12689.8|12569.8|83989
1645570800000|2022-02-22 23:00:00|13304.1|13184.1|13485.51|13365.51|14100.99|13980.99|13295.18|13175.18|82978
1645657200000|2022-02-23 23:00:00|13485.42|13365.42|13219.61|13099.61|13833.67|13713.67|11852.29|11732.29|85100
1645743600000|2022-02-24 23:00:00|13219.74|13099.74|13855.07|13735.07|13968.01|13848.01|13219.29|13099.29|79896
1645830000000|2022-02-25 23:00:00|14195.99|14075.99|14086.82|13966.82|14312.64|14192.64|13958.83|13838.83|13150
1645916400000|2022-02-26 23:00:00|14221.48|14101.48|13566.92|13446.92|14428.16|14308.16|13313.53|13185.53|79901
1646002800000|2022-02-27 23:00:00|13566.82|13446.82|15166.47|15046.47|15468.09|15348.09|13355.63|13235.63|82497
1646089200000|2022-02-28 23:00:00|15165.61|15045.61|15495.29|15375.29|15837.73|15717.73|15073.2|14953.2|83245
1646175600000|2022-03-01 23:00:00|15495.22|15375.22|15481.87|15361.87|15877.28|15757.28|15258.12|15138.12|81648
1646262000000|2022-03-02 23:00:00|15481.79|15361.79|14954.88|14834.88|15525.89|15405.89|14709.16|14589.16|79730
1646348400000|2022-03-03 23:00:00|14954.95|14834.95|13925.4|13805.4|15017.28|14897.28|13879.47|13759.47|76581
1646434800000|2022-03-04 23:00:00|13947.98|13827.98|14143.76|14023.76|14223.15|14103.15|13894.55|13774.55|48149
1646521200000|2022-03-05 23:00:00|14143.68|14023.68|13786.37|13666.37|14204.92|14084.92|13636.92|13516.92|45190
1646607600000|2022-03-06 23:00:00|13830.78|13710.78|13401.31|13281.31|13964.68|13844.68|13036.8|12916.8|80423
1646694000000|2022-03-07 23:00:00|13401.6|13281.6|13619.34|13499.34|13931.98|13811.98|13303.21|13183.21|79683
1646780400000|2022-03-08 23:00:00|13619.32|13499.32|14570.25|14450.25|14860.79|14740.79|13614.55|13494.55|81229
1646866800000|2022-03-09 23:00:00|14570.12|14450.12|13984.42|13864.42|14666.49|14546.49|13624.6|13504.6|79890
1646953200000|2022-03-10 23:00:00|13984.28|13864.28|13714.6|13594.6|14258.38|14138.38|13526.74|13406.74|77368
1647039600000|2022-03-11 23:00:00|13984.28|13864.28|13815.65|13695.65|14258.38|14138.38|13526.74|13406.74|102128
1647126000000|2022-03-12 23:00:00|13769.67|13649.67|13290.8|13170.8|13819.06|13699.06|13276.58|13156.58|75777
1647212400000|2022-03-13 23:00:00|13291.17|13171.17|13715.13|13595.13|13862.34|13742.34|13239.5|13119.5|79592
1647298800000|2022-03-14 23:00:00|13715.12|13595.12|13818.63|13698.63|13998.64|13878.64|13397.9|13277.9|79050
1647385200000|2022-03-15 23:00:00|13818.65|13698.65|14285.41|14165.41|14455.93|14335.93|13669.54|13549.54|80800
1647471600000|2022-03-16 23:00:00|14285.32|14165.32|14511.95|14391.95|14642.79|14522.79|14262.61|14142.61|79715
1647558000000|2022-03-17 23:00:00|14511.66|14391.66|14877.48|14757.48|15022.54|14902.54|14200.07|14080.07|73094
1647644400000|2022-03-18 23:00:00|14825.94|14705.94|15221.93|15101.93|15242.58|15122.58|14819.99|14699.99|29057
1647730800000|2022-03-19 23:00:00|15078.72|14958.72|14800.02|14680.02|15164.84|15044.84|14571.7|14451.7|77901
1647817200000|2022-03-20 23:00:00|14798.21|14678.21|14819.32|14699.32|15028.48|14908.48|14558.58|14438.58|79813
1647903600000|2022-03-21 23:00:00|14819.2|14699.2|15217.42|15097.42|15412.04|15292.04|14721.31|14601.31|81182
1647990000000|2022-03-22 23:00:00|15217.46|15097.46|15457.63|15337.63|15566.17|15446.17|14945.39|14825.39|81503
1648076400000|2022-03-23 23:00:00|15457.64|15337.64|15950.82|15830.82|16077.21|15957.21|15424.05|15304.05|82662
1648162800000|2022-03-24 23:00:00|15950.64|15830.64|15843.88|15723.88|16209.99|16089.99|15565.48|15445.48|74145
1648249200000|2022-03-25 23:00:00|15928.9|15808.9|15949.96|15829.96|16042.93|15922.93|15789.56|15669.56|49716
1648335600000|2022-03-26 23:00:00|15949.67|15829.67|15999.98|15879.98|16029.73|15909.73|15947.39|15827.39|4715
1648418400000|2022-03-27 22:00:00|16582.18|16462.18|17125.49|17005.49|17425.28|17305.28|16520.35|16400.35|83370
1648504800000|2022-03-28 22:00:00|17125.34|17005.34|17113.2|16993.2|17513|17393|16748.78|16628.78|81913
1648591200000|2022-03-29 22:00:00|17113.46|16993.46|17313.36|17193.36|17661.72|17541.72|16831.25|16711.25|82610
1648677600000|2022-03-30 22:00:00|17313.32|17193.32|16918.59|16798.59|17671.55|17551.55|16741.97|16621.97|83123
1648764000000|2022-03-31 22:00:00|16918.69|16798.69|17410.25|17290.25|17555.51|17435.51|16297.34|16177.34|80389
1648850400000|2022-04-01 22:00:00|17610.77|17490.77|17637.41|17517.41|17958.38|17838.38|17401.4|17281.4|52009
1648936800000|2022-04-02 22:00:00|17637.12|17517.12|17556.2|17436.2|17673.59|17553.59|17551.17|17431.17|3631
1649023200000|2022-04-03 22:00:00|17816.6|17696.6|17690.36|17570.36|18057.35|17937.35|17121.75|17001.75|83267
1649109600000|2022-04-04 22:00:00|17690.14|17570.14|17654.61|17534.61|18077.67|17957.67|17458.97|17338.97|82452
1649196000000|2022-04-05 22:00:00|17654.7|17534.7|16453.37|16333.37|17685|17565|16185.91|16065.91|83677
1649282400000|2022-04-06 22:00:00|16453.08|16333.08|16377.51|16257.51|16583.98|16463.98|15977.35|15857.35|82952
1649368800000|2022-04-07 22:00:00|16377.25|16257.25|16117.58|15997.58|16656.81|16536.81|16037.94|15917.94|80250
1649455200000|2022-04-08 22:00:00|16377.25|16257.25|15901.23|15781.23|16656.81|16536.81|15811.31|15691.31|127444
1649541600000|2022-04-09 22:00:00|15966.91|15846.91|16116.92|15996.92|16359.82|16232.21|15926.84|15806.84|80942
1649628000000|2022-04-10 22:00:00|16118.53|15998.53|14521.3|14401.3|16148.29|16028.29|14479.61|14359.61|84387
1649714400000|2022-04-11 22:00:00|14519.61|14399.61|14930.96|14810.96|15335.08|15215.08|14474.94|14354.94|84632
1649800800000|2022-04-12 22:00:00|14930.73|14810.73|15367.59|15247.59|15440.2|15320.2|14831.24|14711.24|83323
1649887200000|2022-04-13 22:00:00|15367.39|15247.39|14947.27|14827.27|15577.08|15457.08|14757.61|14637.61|82643
1649973600000|2022-04-14 22:00:00|14947.24|14827.24|15038.07|14918.07|15127.85|15007.85|14865.31|14737.31|77543
1650060000000|2022-04-15 22:00:00|15048.88|14928.88|15085.16|14965.16|15138.55|15018.55|14898.5|14778.5|48801
1650146400000|2022-04-16 22:00:00|15085.21|14965.21|15028.09|14908.09|15192.61|15072.61|14938.54|14818.54|77982
1650232800000|2022-04-17 22:00:00|15028.08|14908.08|15136.91|15016.91|15190.81|15070.81|14244.03|14124.03|83033
1650319200000|2022-04-18 22:00:00|15136.78|15016.78|15472.32|15352.32|15593.35|15473.35|15089.85|14969.85|81833
1650405600000|2022-04-19 22:00:00|15472.4|15352.4|15457.91|15337.91|15817.05|15697.05|15231.79|15111.79|81828
1650492000000|2022-04-20 22:00:00|15458.06|15338.06|15000.93|14880.93|15877.96|15757.96|15000.84|14880.84|83057
1650578400000|2022-04-21 22:00:00|15000.79|14880.79|14876.45|14756.45|15150.23|15030.23|14686.06|14566.06|78758
1650664800000|2022-04-22 22:00:00|15000.79|14880.79|14819.01|14699.01|15150.23|15030.23|14686.06|14566.06|91113
1650751200000|2022-04-23 22:00:00|14864.29|14744.29|14701.7|14581.7|14865.08|14745.08|14513.62|14393.62|78166
1650837600000|2022-04-24 22:00:00|14701.77|14581.77|15015.08|14895.08|15076.65|14956.65|14001.93|13881.93|82830
1650924000000|2022-04-25 22:00:00|15015.02|14895.02|14235.29|14115.29|15156.46|15036.46|13997.28|13877.28|83064
1651010400000|2022-04-26 22:00:00|14235.23|14115.23|14390.12|14270.12|14575.42|14455.42|13940.22|13820.22|83615
1651096800000|2022-04-27 22:00:00|14389.93|14269.93|14550.17|14430.17|14734.4|14614.4|14271.26|14151.26|82561
1651183200000|2022-04-28 22:00:00|14550.27|14430.27|13990.75|13870.75|14614.52|14494.52|13841.43|13721.43|80235
1651269600000|2022-04-29 22:00:00|14115.38|13995.38|14022.69|13902.69|14125.96|14005.96|14006.45|13886.45|17727
1651356000000|2022-04-30 22:00:00|13725.14|13605.14|13713.65|13593.65|13909.19|13789.19|13223.85|13103.85|82352
1651442400000|2022-05-01 22:00:00|13713.68|13593.68|13859.23|13739.23|14002.67|13882.67|13540.56|13420.56|83158
1651528800000|2022-05-02 22:00:00|13859.22|13739.22|13556.71|13436.71|13941.03|13821.03|13412.23|13292.23|81293
1651615200000|2022-05-03 22:00:00|13556.79|13436.79|14404.11|14284.11|14475.93|14355.93|13505.69|13385.69|80941
1651701600000|2022-05-04 22:00:00|14404.17|14284.17|13336|13216|14511.35|14391.35|13061.04|12941.04|80945
1651788000000|2022-05-05 22:00:00|13335.94|13215.94|13187.57|13067.57|13389.47|13269.47|12851.92|12731.92|78694
1651874400000|2022-05-06 22:00:00|12920.62|12800.62|12609.61|12489.61|13089.04|12969.04|12609.61|12489.61|48681
1651960800000|2022-05-07 22:00:00|12608.22|12488.22|12395.54|12275.54|12829.97|12709.97|12068.92|11948.92|83720
1652047200000|2022-05-08 22:00:00|12395.22|12275.22|10620.65|10500.65|12398.18|12278.18|10431.39|10311.39|84844
1652133600000|2022-05-09 22:00:00|10620.99|10500.99|10768.67|10648.67|11345.1|11225.1|9971.96|9851.96|76220
1652220000000|2022-05-10 22:00:00|10170.19|10050.19|8861.59|8741.59|10700.27|10580.27|8448.23|8328.23|85541
1652306400000|2022-05-11 22:00:00|8862.14|8742.14|8394.61|8274.61|9313.38|9193.38|7240.78|7120.78|85425
1652392800000|2022-05-12 22:00:00|8393.55|8273.55|9190.85|9070.85|9722.28|9602.28|8309.7|8189.7|81474
1652479200000|2022-05-13 22:00:00|9125.57|9005.57|9107.69|8987.69|9177.36|9057.36|8648.76|8528.76|52824
1652565600000|2022-05-14 22:00:00|9108.18|8988.18|9380.15|9260.15|9467.82|9347.82|8991.38|8871.38|66206
1652652000000|2022-05-15 22:00:00|9668.53|9548.53|9321.5|9201.5|9779.51|9659.51|9010.05|8890.05|84050
1652738400000|2022-05-16 22:00:00|9320.87|9200.87|9483.2|9363.2|9632.93|9512.93|9125.29|9005.29|82565
1652824800000|2022-05-17 22:00:00|9483.16|9363.16|8917.32|8797.32|9565.54|9445.54|8782.24|8662.24|82651
1652911200000|2022-05-18 22:00:00|8917.68|8797.68|9159.12|9039.12|9304.04|9184.04|8646.7|8526.7|83170
1652997600000|2022-05-19 22:00:00|9159.22|9039.22|8915.25|8795.25|9347.42|9227.42|8719.87|8599.87|77805
1653084000000|2022-05-20 22:00:00|8975.66|8855.66|9008.3|8888.3|9140.67|9020.67|8921.6|8801.6|46845
1653170400000|2022-05-21 22:00:00|9008.31|8888.31|9222.53|9102.53|9335.63|9215.63|8998.86|8878.86|77605
1653256800000|2022-05-22 22:00:00|9222.81|9102.81|9151.71|9031.71|9585.67|9465.67|9074.71|8954.71|81534
1653343200000|2022-05-23 22:00:00|9151.74|9031.74|9144.56|9024.56|9165.64|9045.64|8767|8647|79417
1653429600000|2022-05-24 22:00:00|9144.82|9024.82|9115.35|8995.35|9325.06|9205.06|8980.65|8860.65|79334
1653516000000|2022-05-25 22:00:00|9115.32|8995.32|8639.39|8519.39|9128.04|9008.04|8218.53|8098.53|79703
1653602400000|2022-05-26 22:00:00|8639.75|8519.75|8339.22|8219.22|8686.42|8566.42|8139.88|8019.88|79358
1653688800000|2022-05-27 22:00:00|8400.97|8280.97|8523.29|8403.29|8572.87|8452.87|8321.49|8201.49|46742
1653775200000|2022-05-28 22:00:00|8523.23|8403.23|8567.77|8447.77|8662.74|8542.74|8376.44|8256.44|55461
1652652000000|2022-05-15 22:00:00|9668.53|9548.53|9321.5|9201.5|9779.51|9659.51|9010.05|8890.05|84050
1652738400000|2022-05-16 22:00:00|9320.87|9200.87|9483.2|9363.2|9632.93|9512.93|9125.29|9005.29|82565
1652824800000|2022-05-17 22:00:00|9483.16|9363.16|8917.32|8797.32|9565.54|9445.54|8782.24|8662.24|82651
1652911200000|2022-05-18 22:00:00|8917.68|8797.68|9159.12|9039.12|9304.04|9184.04|8646.7|8526.7|83170
1652997600000|2022-05-19 22:00:00|9159.22|9039.22|8915.25|8795.25|9347.42|9227.42|8719.87|8599.87|77805
1653084000000|2022-05-20 22:00:00|8975.66|8855.66|9008.3|8888.3|9140.67|9020.67|8921.6|8801.6|46845
1653170400000|2022-05-21 22:00:00|9008.31|8888.31|9222.53|9102.53|9335.63|9215.63|8998.86|8878.86|77605
1653256800000|2022-05-22 22:00:00|9222.81|9102.81|9151.71|9031.71|9585.67|9465.67|9074.71|8954.71|81534
1653343200000|2022-05-23 22:00:00|9151.74|9031.74|9144.56|9024.56|9165.64|9045.64|8767|8647|79417
1653429600000|2022-05-24 22:00:00|9144.82|9024.82|9115.35|8995.35|9325.06|9205.06|8980.65|8860.65|79334
1653516000000|2022-05-25 22:00:00|9115.32|8995.32|8639.39|8519.39|9128.04|9008.04|8218.53|8098.53|79703
1653602400000|2022-05-26 22:00:00|8639.75|8519.75|8339.22|8219.22|8686.42|8566.42|8139.88|8019.88|79358
1653688800000|2022-05-27 22:00:00|8400.97|8280.97|8523.29|8403.29|8572.87|8452.87|8321.49|8201.49|46742
1653775200000|2022-05-28 22:00:00|8523.23|8403.23|8567.9|8447.9|8662.74|8542.74|8376.44|8256.44|55462
1653861600000|2022-05-29 22:00:00|8595.38|8475.38|9341.94|9221.94|9410.11|9290.11|8569.54|8449.54|78847
1653948000000|2022-05-30 22:00:00|9342.18|9222.18|9275.58|9155.58|9492.06|9372.06|9140.93|9020.93|81448
1654034400000|2022-05-31 22:00:00|9275.85|9155.85|8552.84|8432.84|9383.2|9263.2|8460.94|8340.94|80476
1654120800000|2022-06-01 22:00:00|8552.85|8432.85|8796.16|8676.16|8805.24|8685.24|8536.92|8416.92|81486
1654207200000|2022-06-02 22:00:00|8796.38|8676.38|8510.55|8390.55|8896.37|8776.37|8395.28|8275.28|76415
1654293600000|2022-06-03 22:00:00|8796.38|8676.38|8562.16|8442.16|8896.37|8776.37|8395.28|8275.28|112758
1654380000000|2022-06-04 22:00:00|8592.31|8472.31|8660.92|8540.92|8726.7|8598.7|8516.51|8396.51|74471
1654466400000|2022-06-05 22:00:00|8660.97|8540.97|8954.73|8834.73|9178.84|9058.84|8594.49|8474.49|81574
1654552800000|2022-06-06 22:00:00|8954.53|8834.53|8833.07|8713.07|8967.42|8847.42|8328.36|8208.36|80599
1654639200000|2022-06-07 22:00:00|8833.02|8713.02|8702.53|8582.53|8861.95|8741.95|8517.16|8397.16|81214
1654725600000|2022-06-08 22:00:00|8702.16|8582.16|8647.08|8527.08|8826.53|8706.53|8555.75|8435.75|78376
1654812000000|2022-06-09 22:00:00|8646.88|8526.88|8262.92|8142.92|8705.59|8585.59|8180.64|8060.64|75197
1654898400000|2022-06-10 22:00:00|8283.79|8163.79|7808.34|7688.34|8339.68|8219.68|7643.03|7523.03|51277
1654984800000|2022-06-11 22:00:00|7808.3|7688.3|7423.77|7303.77|7863.3|7743.3|7222.54|7102.54|82710
1655071200000|2022-06-12 22:00:00|7423.96|7303.96|6383.09|6263.09|7430.65|7310.65|6097.58|5977.58|85439
1655157600000|2022-06-13 22:00:00|6382.93|6262.93|6123.49|6003.49|6582.99|6462.99|5797.85|5677.85|84762
1655244000000|2022-06-14 22:00:00|6122.8|6002.8|6551.09|6431.09|6603.81|6483.81|5671.97|5551.97|84397
1655330400000|2022-06-15 22:00:00|6550.64|6430.64|6065.92|5945.92|6793.9|6673.9|6009.68|5889.68|84161
1655416800000|2022-06-16 22:00:00|6065.86|5945.86|6099.99|5979.99|6217.99|6097.99|5868.97|5748.97|80057
1655503200000|2022-06-17 22:00:00|5729.38|5609.38|5482.79|5362.79|5772.38|5652.38|5177.71|5057.71|48285
1655589600000|2022-06-18 22:00:00|5482.74|5362.74|6152.34|6032.34|6256.17|6128.17|5372.15|5252.15|84544
1655676000000|2022-06-19 22:00:00|6152.26|6032.26|6125.58|6005.58|6346.15|6226.15|5861.99|5741.99|84579
1655762400000|2022-06-20 22:00:00|6125.61|6005.61|6353.63|6233.63|6626.92|6506.92|6072.53|5952.53|83589
1655848800000|2022-06-21 22:00:00|6353.35|6233.35|6057.41|5937.41|6376.99|6256.99|5985.67|5865.67|83588
1655935200000|2022-06-22 22:00:00|6057.1|5937.1|6324.75|6204.75|6420.39|6300.39|6002.48|5882.48|81724
1656021600000|2022-06-23 22:00:00|6325|6205|6698.24|6578.24|6777.5|6657.5|6321.3|6201.3|79506
1656108000000|2022-06-24 22:00:00|6747.63|6627.63|6816.16|6696.16|6837.22|6717.22|6528.52|6408.52|51717
1656194400000|2022-06-25 22:00:00|6815.95|6695.95|6810.32|6690.32|6973.58|6853.58|6676.09|6556.09|80841
1656280800000|2022-06-26 22:00:00|6810.34|6690.34|6595.29|6475.29|6849.42|6729.42|6506.86|6386.86|82239
1656367200000|2022-06-27 22:00:00|6595.34|6475.34|6423.96|6303.96|6741.73|6621.73|6382.08|6262.08|80485
1656453600000|2022-06-28 22:00:00|6433.29|6313.29|6244.31|6124.31|6433.29|6313.29|6092.17|5972.17|82505
1656540000000|2022-06-29 22:00:00|6244.3|6124.3|5831.76|5711.76|6267.35|6147.35|5743.34|5623.34|81544
1656626400000|2022-06-30 22:00:00|5831.23|5711.23|6069.98|5949.98|6297.7|6177.7|5809.32|5689.32|79513
1656712800000|2022-07-01 22:00:00|5950.32|5830.32|6055.26|5935.26|6058.79|5938.79|5882.29|5762.29|49579
1656799200000|2022-07-02 22:00:00|6055.29|5935.29|6045.21|5925.21|6093.39|5965.6|5887.35|5767.35|76255
1656885600000|2022-07-03 22:00:00|6045.04|5925.04|6298.37|6178.37|6316.22|6196.22|5938.74|5818.74|78744
1656972000000|2022-07-04 22:00:00|6298.4|6178.4|6373.24|6253.24|6452.67|6332.67|6056.88|5936.88|81621
1657058400000|2022-07-05 22:00:00|6373.36|6253.36|6426.45|6306.45|6455.97|6335.97|6213.53|6093.53|82278
1657144800000|2022-07-06 22:00:00|6426.42|6306.42|6739.88|6619.88|6798.39|6678.39|6414.71|6294.71|80217
1657231200000|2022-07-07 22:00:00|6739.99|6619.99|6759.71|6639.71|6914.15|6794.15|6551.14|6431.14|78338
1657317600000|2022-07-08 22:00:00|6714.77|6594.77|6742.65|6622.65|6789.59|6669.59|6656.65|6536.65|48590
1657404000000|2022-07-09 22:00:00|6742.66|6622.66|6509.88|6389.88|6755.76|6635.76|6400.67|6280.67|76801
1657490400000|2022-07-10 22:00:00|6509.87|6389.87|6229.67|6109.67|6510.01|6390.01|6215.53|6095.53|78250
1657576800000|2022-07-11 22:00:00|6229.47|6109.47|5942.01|5822.01|6229.47|6109.47|5923.08|5803.08|78900
1657663200000|2022-07-12 22:00:00|5941.64|5821.64|6103.14|5983.14|6158.36|6038.36|5787.73|5667.73|79478
1657749600000|2022-07-13 22:00:00|6103.21|5983.21|6404.19|6284.19|6514.78|6394.78|6046.99|5926.99|80500
1657836000000|2022-07-14 22:00:00|6404.04|6284.04|6592.58|6472.58|6704.64|6584.64|6391.13|6271.13|76383
1657922400000|2022-07-15 22:00:00|6412.98|6292.98|6846.66|6726.66|6920.81|6800.81|6389.57|6269.57|48720
1658008800000|2022-07-16 22:00:00|6846.81|6726.81|6847.63|6727.63|7002.96|6882.96|6735.26|6615.26|79375
1658095200000|2022-07-17 22:00:00|6847.81|6727.81|7190.31|7070.31|7454.3|7334.3|6749.4|6629.4|82144
1658181600000|2022-07-18 22:00:00|7190.33|7070.33|7726.22|7606.22|7755.94|7635.94|7171.83|7051.83|82531
1658268000000|2022-07-19 22:00:00|7725.59|7605.59|7568.96|7448.96|7867.46|7747.46|7338.39|7218.39|82977
1658354400000|2022-07-20 22:00:00|7568.97|7448.97|7598.51|7478.51|7638.52|7518.52|7200.31|7080.31|81565
1658440800000|2022-07-21 22:00:00|7598.6|7478.6|7353.82|7233.82|7775.06|7655.06|7332.54|7212.54|77617
1658527200000|2022-07-22 22:00:00|7528.59|7408.59|7286.53|7166.53|7550.37|7430.37|7163.33|7043.33|49975
1658613600000|2022-07-23 22:00:00|7286.36|7166.36|7589.99|7469.99|7609.76|7489.76|7283.47|7163.47|79155
1658700000000|2022-07-24 22:00:00|7590.07|7470.07|7187.03|7067.03|7684.27|7564.27|7012.21|6892.21|80403
1658786400000|2022-07-25 22:00:00|7187.17|7067.17|6748.97|6628.97|7187.37|7067.37|6668.59|6548.59|79773
1658872800000|2022-07-26 22:00:00|6749.09|6629.09|7513.95|7393.95|7555.79|7435.79|6748.95|6628.95|79373
1658959200000|2022-07-27 22:00:00|7513.35|7393.35|7959.19|7839.19|8067.32|7947.32|7437.52|7317.52|75182
1659045600000|2022-07-28 22:00:00|7959.21|7839.21|8044.3|7924.3|8099.55|7979.55|7766.35|7646.35|78201
1659132000000|2022-07-29 22:00:00|7981.57|7861.57|7982.92|7862.92|8243.95|8123.95|7914.87|7794.87|50529
1659218400000|2022-07-30 22:00:00|7981.82|7861.82|7965.32|7845.32|8196.65|8076.65|7888.21|7768.21|78840
1659304800000|2022-07-31 22:00:00|7965.26|7845.26|7701.11|7581.11|7984.45|7864.45|7637.63|7517.63|80200
1659391200000|2022-08-01 22:00:00|7701.17|7581.17|7746.79|7626.79|7877.86|7757.86|7488.49|7368.49|80046
1659477600000|2022-08-02 22:00:00|7746.77|7626.77|7835.9|7715.9|7939.64|7819.64|7512.57|7392.57|79786
1659564000000|2022-08-03 22:00:00|7835.79|7715.79|7688.88|7568.88|7875.08|7755.08|7620.6|7500.6|80470
1659650400000|2022-08-04 22:00:00|7688.79|7568.79|7960.41|7840.41|8114.53|7994.53|7676.48|7556.48|77994
1659736800000|2022-08-05 22:00:00|8076.88|7956.88|8094|7974|8110.63|7990.63|7992.79|7872.79|48802
1659823200000|2022-08-06 22:00:00|8094.11|7974.11|8173.47|8053.47|8202.7|8078.16|7908.31|7788.31|77439
1659909600000|2022-08-07 22:00:00|8173.46|8053.46|8326.46|8206.46|8519.13|8399.13|8083.42|7963.42|80745
1659996000000|2022-08-08 22:00:00|8326.52|8206.52|8126.77|8006.77|8388.79|8268.79|7951.86|7831.86|79498
1660082400000|2022-08-09 22:00:00|8126.79|8006.79|8498.83|8378.83|8562.12|8442.12|7927.77|7807.77|79741
1660168800000|2022-08-10 22:00:00|8498.9|8378.9|8560.55|8440.55|8752.12|8632.12|8452.98|8332.98|81447
1660255200000|2022-08-11 22:00:00|8560.72|8440.72|8637.15|8517.15|8644.57|8524.57|8361.81|8241.81|76313
1660341600000|2022-08-12 22:00:00|8858.01|8738.01|8779.59|8659.59|8884.48|8764.48|8717.26|8597.26|49586
1660428000000|2022-08-13 22:00:00|8779.62|8659.62|8755.76|8635.76|9011.47|8891.47|8632.44|8512.44|81098
1660514400000|2022-08-14 22:00:00|8755.85|8635.85|8581.46|8461.46|9020.96|8900.96|8491.81|8371.81|81950
1660600800000|2022-08-15 22:00:00|8581.71|8461.71|8590.43|8470.43|8694.16|8574.16|8473.93|8353.93|80507
1660687200000|2022-08-16 22:00:00|8590.12|8470.12|8296.22|8176.22|8818.66|8698.66|8264.42|8144.42|79762
1660773600000|2022-08-17 22:00:00|8296.41|8176.41|8297.36|8177.36|8424.77|8304.77|8237.15|8117.15|78024
1660860000000|2022-08-18 22:00:00|8297.31|8177.31|7551.86|7431.86|8304.27|8184.27|7472.7|7352.7|78246
1660946400000|2022-08-19 22:00:00|7522.43|7402.43|7348.48|7228.48|7534.6|7414.6|7199.45|7079.45|42920
1661032800000|2022-08-20 22:00:00|7348.54|7228.54|7618.65|7498.65|7683.8|7563.8|7321.47|7201.47|76469
1661119200000|2022-08-21 22:00:00|7618.76|7498.76|7408.45|7288.45|7646.63|7526.63|7256.55|7136.55|79713
1661205600000|2022-08-22 22:00:00|7408.58|7288.58|7595.86|7475.86|7643.14|7523.14|7355.66|7235.66|79124
1661292000000|2022-08-23 22:00:00|7595.87|7475.87|7634.06|7514.06|7719.17|7599.17|7465.55|7345.55|78508
1661378400000|2022-08-24 22:00:00|7634.01|7514.01|7702.93|7582.93|7786.3|7666.3|7550.55|7430.55|78787
1661464800000|2022-08-25 22:00:00|7702.99|7582.99|7238.82|7118.82|7743.91|7623.91|7177.94|7057.94|76022
1661551200000|2022-08-26 22:00:00|7042.99|6922.99|6983.6|6863.6|7098.3|6978.3|6911.28|6791.28|41590
1661637600000|2022-08-27 22:00:00|6940.82|6820.82|6999.14|6879.14|7084.75|6964.75|6932.7|6812.7|75884
1661724000000|2022-08-28 22:00:00|6999.13|6879.13|7130.33|7010.33|7146.74|7026.74|6789.44|6669.44|80273
1661810400000|2022-08-29 22:00:00|7130.4|7010.4|7068.31|6948.31|7313.05|7193.05|6909.32|6789.32|80684
1661896800000|2022-08-30 22:00:00|7068.66|6948.66|7165.52|7045.52|7308.11|7188.11|7028.33|6908.33|80658
1661983200000|2022-08-31 22:00:00|7165.51|7045.51|7117.09|6997.09|7180.5|7060.5|6916.35|6796.35|79244
1662069600000|2022-09-01 22:00:00|7117.18|6997.18|7072.56|6952.56|7294.59|7174.59|7011.72|6891.72|74966
1662156000000|2022-09-02 22:00:00|7092.8|6972.8|7081.19|6961.19|7112.36|6992.36|7010.4|6890.4|46733
1662242400000|2022-09-03 22:00:00|7081.01|6961.01|7167.57|7047.57|7208.89|7088.89|7051.79|6931.79|74125
1662328800000|2022-09-04 22:00:00|7167.51|7047.51|7156.82|7036.82|7242.64|7122.64|7061.85|6941.85|76575
1662415200000|2022-09-05 22:00:00|7156.8|7036.8|6925.62|6805.62|7410.42|7290.42|6840.89|6720.89|79998
1662501600000|2022-09-06 22:00:00|6925.44|6805.44|7170.53|7050.53|7191.39|7071.39|6720.47|6600.47|78376
1662588000000|2022-09-07 22:00:00|7170.57|7050.57|7179.91|7059.91|7229.38|7109.38|7026.93|6906.93|77461
1662674400000|2022-09-08 22:00:00|7179.97|7059.97|7590.15|7470.15|7676.82|7556.82|7151.14|7031.14|76558
1662847200000|2022-09-10 22:00:00|7706.8|7586.8|7623.79|7503.79|7794.5|7674.5|7613.35|7493.35|37174
1662933600000|2022-09-11 22:00:00|7623.71|7503.71|7741.95|7621.95|7883.99|7763.99|7606.87|7486.87|80763
1663020000000|2022-09-12 22:00:00|7741.91|7621.91|7172.16|7052.16|7879.03|7759.03|7103.53|6983.53|80456
1663106400000|2022-09-13 22:00:00|7172.07|7052.07|7237.63|7117.63|7255.58|7135.58|7048.18|6928.18|79705
1663192800000|2022-09-14 22:00:00|7237.42|7117.42|6959.56|6839.56|7291.53|7171.53|6846.44|6726.44|80621
1663279200000|2022-09-15 22:00:00|6959.7|6839.7|6879.87|6759.87|6970.38|6850.38|6760.48|6640.48|75777
1663365600000|2022-09-16 22:00:00|6921.96|6801.96|6998.68|6878.68|7058.31|6938.31|6879.86|6759.86|47950
1663452000000|2022-09-17 22:00:00|6998.79|6878.79|6616.65|6496.65|7064.01|6944.01|6595.8|6475.8|76664
1663538400000|2022-09-18 22:00:00|6616.6|6496.6|6709.59|6589.59|6756.06|6636.06|6360.12|6240.12|82029
1663624800000|2022-09-19 22:00:00|6709.79|6589.79|6533.41|6413.41|6769.87|6649.87|6524.74|6404.74|79928
1663711200000|2022-09-20 22:00:00|6533.21|6413.21|6356.87|6236.87|6822.29|6702.29|6330.06|6210.06|80683
1663797600000|2022-09-21 22:00:00|6356.83|6236.83|6618.59|6498.59|6722.29|6602.29|6256.03|6136.03|80822
1663884000000|2022-09-22 22:00:00|6618.72|6498.72|6610.42|6490.42|6791.62|6671.62|6456.11|6336.11|78604
1663970400000|2022-09-23 22:00:00|6754.57|6634.57|6679.31|6559.31|6802.68|6682.68|6668.75|6548.75|49902
1664056800000|2022-09-24 22:00:00|6679.13|6559.13|6531.09|6411.09|6731.81|6611.81|6530.84|6410.84|76766
1664143200000|2022-09-25 22:00:00|6531.03|6411.03|6638.76|6518.76|6708.76|6588.76|6489.82|6369.82|81486
1664229600000|2022-09-26 22:00:00|6638.72|6518.72|6603.59|6483.59|6979.62|6859.62|6537.81|6417.81|82510
1664316000000|2022-09-27 22:00:00|6603.58|6483.58|6495.45|6375.45|6668.72|6548.72|6422.37|6302.37|35526
1664402400000|2022-09-28 22:00:00|6751|6631|6725.75|6605.75|6773.39|6653.39|6558.99|6438.99|80808
1664488800000|2022-09-29 22:00:00|6725.77|6605.77|6701.86|6581.86|6917.01|6797.01|6684.03|6564.03|77020
1664575200000|2022-09-30 22:00:00|6725.77|6605.77|6645.56|6525.56|6917.01|6797.01|6635.5|6515.5|110046
1664661600000|2022-10-01 22:00:00|6666.92|6546.92|6647.98|6527.98|6687.97|6567.97|6571.9|6451.9|77103
1664748000000|2022-10-02 22:00:00|6647.88|6527.88|6714.03|6594.03|6747.76|6627.76|6534.07|6414.07|81198
1664834400000|2022-10-03 22:00:00|6713.88|6593.88|6940.31|6820.31|6992.71|6872.71|6704.77|6584.77|79212
1664920800000|2022-10-04 22:00:00|6940.33|6820.33|6871.92|6751.92|6972.98|6852.98|6762.59|6642.59|80867
1665007200000|2022-10-05 22:00:00|6871.88|6751.88|6775.6|6655.6|6996.87|6876.87|6773.28|6653.28|81173
1665093600000|2022-10-06 22:00:00|6775.67|6655.67|6722.4|6602.4|6841.93|6721.93|6658.16|6538.16|76041
1665180000000|2022-10-07 22:00:00|6714.94|6594.94|6614.93|6494.93|6715.96|6595.96|6609.98|6489.98|45965
1665266400000|2022-10-08 22:00:00|6614.98|6494.98|6682.59|6562.59|6705.71|6585.71|6602.23|6482.23|72238
1665352800000|2022-10-09 22:00:00|6682.55|6562.55|6588.51|6468.51|6722.12|6602.12|6552.6|6432.6|76230
1665439200000|2022-10-10 22:00:00|6588.48|6468.48|6442.36|6322.36|6588.48|6468.48|6393.54|6273.54|76538
1665525600000|2022-10-11 22:00:00|6442.33|6322.33|6472.84|6352.84|6525.08|6405.08|6426.93|6306.93|76724
1665612000000|2022-10-12 22:00:00|6472.92|6352.92|6498.98|6378.98|6501.83|6381.83|6060.55|5940.55|79546
1665698400000|2022-10-13 22:00:00|6498.8|6378.8|6435.02|6315.02|6642.92|6522.92|6412.44|6292.44|76396
1665784800000|2022-10-14 22:00:00|6419|6299|6373.99|6253.99|6433.43|6313.43|6371.56|6251.56|45048
1665871200000|2022-10-15 22:00:00|6373.96|6253.96|6425.82|6305.82|6515.97|6387.97|6341.44|6221.44|70241
1665957600000|2022-10-16 22:00:00|6425.74|6305.74|6553.16|6433.16|6587.88|6467.88|6420.16|6300.16|73800
1666044000000|2022-10-17 22:00:00|6553.15|6433.15|6468.24|6348.24|6595.9|6475.9|6395.73|6275.73|78384
1666130400000|2022-10-18 22:00:00|6468.18|6348.18|6433.17|6313.17|6491.61|6371.61|6391.76|6271.76|77706
1666216800000|2022-10-19 22:00:00|6433.1|6313.1|6338.19|6218.19|6454.63|6334.63|6293.45|6173.45|77514
1666303200000|2022-10-20 22:00:00|6338.14|6218.14|6370.68|6250.68|6376.5|6256.5|6181.49|6061.49|65148
1666389600000|2022-10-21 22:00:00|6356.57|6236.57|6406.03|6286.03|6416.44|6296.44|6354.45|6234.45|44054
1666476000000|2022-10-22 22:00:00|6406.02|6286.02|6500.9|6380.9|6507.57|6387.57|6347.86|6227.86|68530
1666562400000|2022-10-23 22:00:00|6500.84|6380.84|6485.12|6365.12|6587.87|6467.87|6416.32|6296.32|78032
1666648800000|2022-10-24 22:00:00|6485.18|6365.18|6942.03|6822.03|7043.05|6923.05|6449.67|6329.67|76939
1666735200000|2022-10-25 22:00:00|6942.07|6822.07|7130.23|7010.23|7199.88|7079.88|6852.73|6732.73|81645
1666821600000|2022-10-26 22:00:00|7130.1|7010.1|7062.65|6942.65|7266.41|7146.41|7005.08|6885.08|82164
1666908000000|2022-10-27 22:00:00|7062.5|6942.5|7284.56|7164.56|7321.8|7201.8|6926.9|6806.9|78504
1666994400000|2022-10-28 22:00:00|7342.99|7222.99|7663.34|7543.34|7876.06|7756.06|7335.51|7215.51|52616
1667080800000|2022-10-29 22:00:00|7663.51|7543.51|7723.3|7603.3|7755.84|7635.84|7526.91|7406.91|34644
1667170800000|2022-10-30 23:00:00|7521.74|7401.74|7622.8|7502.8|7778.82|7658.82|7449.44|7329.44|83413
1667257200000|2022-10-31 23:00:00|7622.84|7502.84|7674.46|7554.46|7861.2|7741.2|7585.48|7465.48|83265
1667343600000|2022-11-01 23:00:00|7674.56|7554.56|7385.65|7265.65|7767.74|7647.74|7333.38|7213.38|83236
1667430000000|2022-11-02 23:00:00|7385.62|7265.62|7503.4|7383.4|7650.49|7530.49|7380.62|7260.62|82078
1667516400000|2022-11-03 23:00:00|7503.31|7383.31|7973.28|7853.28|8040.26|7920.26|7445.27|7325.27|76441
1667602800000|2022-11-04 23:00:00|7503.31|7383.31|8015.05|7895.05|8094.13|7974.13|7445.27|7325.27|85997
1667689200000|2022-11-05 23:00:00|8005.02|7885.02|7824.57|7704.57|8011.91|7891.91|7794.09|7674.09|79876
1667775600000|2022-11-06 23:00:00|7824.55|7704.55|7511.78|7391.78|7826.45|7706.45|7453.98|7333.98|82225
1667862000000|2022-11-07 23:00:00|7511.92|7391.92|6663.55|6543.55|7855.38|7735.38|6345.01|6225.01|84244
1667948400000|2022-11-08 23:00:00|6663.49|6543.49|5634.92|5514.92|6853.76|6733.76|5519.92|5399.92|85025
1668034800000|2022-11-09 23:00:00|5634.82|5514.82|6489.03|6369.03|6602.81|6482.81|5488.18|5368.18|85180
1668121200000|2022-11-10 23:00:00|6488.9|6368.9|6114.28|5994.28|6507.12|6387.12|5947.42|5827.42|80571
1668207600000|2022-11-11 23:00:00|6100.6|5980.6|6105|5985|6164.67|6044.67|6043.81|5923.81|51382
1668294000000|2022-11-12 23:00:00|6104.93|5984.93|5911.54|5791.54|6148.24|6028.24|5841.12|5713.12|81733
1668380400000|2022-11-13 23:00:00|5911.53|5791.53|5893.85|5773.85|6193.83|6073.83|5665.75|5545.75|83426
1668466800000|2022-11-14 23:00:00|5893.83|5773.83|6000.92|5880.92|6127.53|6007.53|5891.28|5771.28|82061
1668553200000|2022-11-15 23:00:00|6000.72|5880.72|5910.86|5790.86|6084.86|5964.86|5800.46|5680.46|80607
1668639600000|2022-11-16 23:00:00|5911.14|5791.14|5867.46|5747.46|5948.92|5828.92|5763.38|5643.38|79026
1668726000000|2022-11-17 23:00:00|5867.5|5747.5|5878.9|5758.9|5960.45|5840.45|5832.05|5712.05|74405
1668812400000|2022-11-18 23:00:00|5837.49|5717.49|5905.24|5785.24|5928.95|5808.95|5824.53|5704.53|46583
1668898800000|2022-11-19 23:00:00|5905.25|5785.25|5905.97|5785.97|5919.26|5799.26|5882.91|5762.91|7215
1668985200000|2022-11-20 23:00:00|5636.88|5516.88|5453.98|5333.98|5644.19|5524.19|5356.18|5236.18|81739
1669071600000|2022-11-21 23:00:00|5454.03|5334.03|5636.04|5516.04|5648.82|5528.82|5365.34|5245.34|80893
1669158000000|2022-11-22 23:00:00|5636.03|5516.03|5917.07|5797.07|5971.15|5851.15|5616.71|5496.71|80351
1669244400000|2022-11-23 23:00:00|5916.88|5796.88|5995.03|5875.03|6054.39|5934.39|5916.3|5796.3|78117
1669330800000|2022-11-24 23:00:00|5995.12|5875.12|6012.04|5892.04|6042.06|5922.06|5882.26|5762.26|75388
1669417200000|2022-11-25 23:00:00|6128.89|6008.89|6043.85|5923.85|6196.57|6076.57|6024.39|5904.39|48535
1669503600000|2022-11-26 23:00:00|6043.84|5923.84|6196.38|6076.38|6205.94|6082.33|6042.11|5922.11|78218
1669590000000|2022-11-27 23:00:00|6196.31|6076.31|5910.59|5790.59|6196.31|6076.31|5811.56|5691.56|80264
1669676400000|2022-11-28 23:00:00|5910.64|5790.64|6063.11|5943.11|6120.47|6000.47|5857.29|5737.29|79575
1669762800000|2022-11-29 23:00:00|6063.02|5943.02|6296.91|6176.91|6307.35|6187.35|6029.82|5909.82|79725
1669849200000|2022-11-30 23:00:00|6296.75|6176.75|6162.73|6042.73|6310.32|6190.32|6123.24|6003.24|78870
1669935600000|2022-12-01 23:00:00|6162.75|6042.75|6183.73|6063.73|6201.19|6081.19|6081.83|5961.83|73829
1670022000000|2022-12-02 23:00:00|6153.02|6033.02|6104.97|5984.97|6189.04|6069.04|6087.18|5967.18|46553
1670108400000|2022-12-03 23:00:00|6104.98|5984.98|6201.15|6073.15|6215.69|6087.69|6090.2|5970.2|75247
1670194800000|2022-12-04 23:00:00|6201.18|6073.18|6130.19|6010.19|6345.23|6225.23|6085|5965|79067
1670281200000|2022-12-05 23:00:00|6130.28|6010.28|6115.15|5995.15|6177.67|6057.67|6081.8|5961.8|76555
1670367600000|2022-12-06 23:00:00|6115.14|5995.14|6012.01|5892.01|6183.27|6063.27|5967.31|5847.31|75672
1670454000000|2022-12-07 23:00:00|6012|5892|6169.94|6049.94|6195.31|6075.31|5985.35|5865.35|74476
1670540400000|2022-12-08 23:00:00|6169.86|6049.86|6091.36|5971.36|6218.08|6098.08|6077.15|5957.15|70695
1670626800000|2022-12-09 23:00:00|6114.43|5994.43|6117.84|5997.84|6163.65|6043.65|6092.14|5972.14|42559
1670713200000|2022-12-10 23:00:00|6117.86|5997.86|6062.17|5942.17|6172.36|6052.36|6050.55|5922.55|66578
1670799600000|2022-12-11 23:00:00|6062.09|5942.09|6011.8|5891.8|6075.45|5955.45|5913.43|5793.43|75617
1670886000000|2022-12-12 23:00:00|6011.74|5891.74|6126.72|6006.72|6251.4|6131.4|5847.82|5727.82|77126
1670972400000|2022-12-13 23:00:00|6126.66|6006.66|6097.29|5977.29|6256.81|6136.81|6054.94|5934.94|75966
1671058800000|2022-12-14 23:00:00|6097.3|5977.3|5902.03|5782.03|6098.59|5978.59|5890.77|5770.77|75473
1671145200000|2022-12-15 23:00:00|5902.04|5782.04|5625.99|5505.99|5990.28|5870.28|5598.21|5478.21|71711
1671231600000|2022-12-16 23:00:00|5531.5|5411.5|5561.83|5441.83|5567.31|5447.31|5490.02|5370.02|45134
1671318000000|2022-12-17 23:00:00|5561.87|5441.87|5631.3|5511.3|5668.57|5548.57|5549.93|5429.93|70338
1671404400000|2022-12-18 23:00:00|5631.31|5511.31|5425.96|5305.96|5662.87|5542.87|5390.93|5270.93|74554
1671490800000|2022-12-19 23:00:00|5426.17|5306.17|5638.38|5518.38|5691.24|5571.24|5423.28|5303.28|75467
1671577200000|2022-12-20 23:00:00|5638.35|5518.35|5569.97|5449.97|5660.87|5540.87|5554.52|5434.52|71574
1671663600000|2022-12-21 23:00:00|5569.99|5449.99|5598.92|5478.92|5611.49|5491.49|5485.58|5365.58|72483
1671750000000|2022-12-22 23:00:00|5598.87|5478.87|5610.25|5490.25|5650.63|5530.63|5580.1|5460.1|68040
1672095600000|2022-12-26 23:00:00|5624.12|5504.12|5556.83|5436.83|5626.84|5506.84|5514.12|5394.12|66320
1672182000000|2022-12-27 23:00:00|5556.78|5436.78|5436.59|5316.59|5568.67|5448.67|5420.17|5300.17|72406
1672268400000|2022-12-28 23:00:00|5436.6|5316.6|5462.81|5342.81|5496.56|5376.56|5421.05|5301.05|70600
1672354800000|2022-12-29 23:00:00|5462.8|5342.8|5460.2|5340.2|5493.16|5373.16|5388.63|5268.63|68328
1672527600000|2022-12-31 23:00:00|5465.41|5337.41|5480.11|5360.11|5491.95|5365.55|5465.41|5337.41|4924
1672614000000|2023-01-01 23:00:00|5479.16|5359.16|5550.09|5430.09|5582.01|5462.01|5436.07|5316.07|65998
1672700400000|2023-01-02 23:00:00|5556.94|5436.94|5565.4|5445.4|5580.14|5460.14|5527.74|5407.74|29904
1672786800000|2023-01-03 23:00:00|5562.4|5442.4|5726.82|5606.82|5778.41|5658.41|5560.66|5440.66|75173
1672873200000|2023-01-04 23:00:00|5729.6|5609.6|5716.86|5596.86|5754.91|5634.91|5683.19|5563.19|72742
1672959600000|2023-01-05 23:00:00|5720.49|5600.49|5755.54|5635.54|5787.85|5667.85|5636.43|5516.43|69399
1673046000000|2023-01-06 23:00:00|5774.89|5654.89|5758.99|5638.99|5777.21|5657.21|5744.44|5624.44|38846
1673132400000|2023-01-07 23:00:00|5762.01|5642.01|5868.87|5748.87|5873.09|5752.82|5736.81|5616.81|63374
1673218800000|2023-01-08 23:00:00|5887.59|5767.59|6045.94|5925.94|6186.72|6066.72|5887.58|5767.58|78877
1673305200000|2023-01-09 23:00:00|6039.62|5919.62|6130.64|6010.64|6163.89|6043.89|5989.44|5869.44|76233
1673391600000|2023-01-10 23:00:00|6129.27|6009.27|6197.24|6077.24|6207.52|6087.52|6046.16|5926.16|74762
1673478000000|2023-01-11 23:00:00|6208.45|6088.45|6480.7|6360.7|6532.39|6412.39|6204.41|6084.41|80069
1673564400000|2023-01-12 23:00:00|6474.69|6354.69|6720.28|6600.28|6738.3|6618.3|6419.6|6299.6|76081
1673650800000|2023-01-13 23:00:00|7203.7|7083.7|7124.35|7004.35|7280.63|7160.63|6931.23|6811.23|51936
1673737200000|2023-01-14 23:00:00|7123.09|7003.09|7095.71|7015.71|7160.17|7058.39|6893.48|6813.48|80253
1673823600000|2023-01-15 23:00:00|7083.38|7003.38|7130.87|7050.87|7230.64|7150.64|6904.22|6824.22|79325
1673910000000|2023-01-16 23:00:00|7101.23|7021.23|7107.28|7027.28|7140.39|7060.39|6999.46|6919.46|35504
1673996400000|2023-01-17 23:00:00|7114.39|7034.39|6898.74|6818.74|7269.83|7189.83|6763.99|6683.99|81711
1674082800000|2023-01-18 23:00:00|6891.94|6811.94|6989.66|6909.66|7036.39|6956.39|6821.5|6741.5|76452
1674169200000|2023-01-19 23:00:00|6991.94|6911.94|7370.04|7290.04|7384.12|7304.12|6913.61|6833.61|73916
1674255600000|2023-01-20 23:00:00|7439.53|7359.53|7447.84|7367.84|7621.2|7541.2|7391.07|7311.07|51109
1674342000000|2023-01-21 23:00:00|7476.37|7396.37|7411.29|7331.29|7532.04|7452.04|7304.56|7216.56|77853
1674428400000|2023-01-22 23:00:00|7419.93|7339.93|7470.52|7390.52|7532.5|7452.5|7349.74|7269.74|77461
1674514800000|2023-01-23 23:00:00|7474.08|7394.08|7327.48|7247.48|7564.11|7484.11|7282.1|7202.1|77306
1674601200000|2023-01-24 23:00:00|7313.97|7233.97|7408.97|7328.97|7670.98|7590.98|7171.93|7091.93|78028
1674687600000|2023-01-25 23:00:00|7419.55|7339.55|7446.09|7366.09|7547.62|7467.62|7382.8|7302.8|77379
1674774000000|2023-01-26 23:00:00|7448.4|7368.4|7476.88|7396.88|7588.2|7508.2|7284.6|7204.6|72931
1674860400000|2023-01-27 23:00:00|7459.92|7379.92|7408.14|7328.14|7464.44|7384.44|7384.97|7304.97|46215
1674946800000|2023-01-28 23:00:00|7410.65|7330.65|7696.98|7616.98|7754.37|7674.37|7406.24|7326.24|77234
1675033200000|2023-01-29 23:00:00|7696.67|7616.67|7347.31|7267.31|7735.45|7655.45|7281.66|7201.66|80197
1675119600000|2023-01-30 23:00:00|7348.48|7268.48|7499.22|7419.22|7534.94|7454.94|7343.27|7263.27|79750
1675206000000|2023-01-31 23:00:00|7477.86|7397.86|7677.18|7597.18|7706.67|7626.67|7355.56|7275.56|76191
1675292400000|2023-02-01 23:00:00|7694.82|7614.82|7690.78|7610.78|7897.41|7817.41|7609.52|7529.52|78545
1675378800000|2023-02-02 23:00:00|7694.19|7614.19|7667.21|7587.21|7761.68|7681.68|7591.49|7511.49|72979
1675465200000|2023-02-03 23:00:00|7663.38|7583.38|7722.91|7642.91|7769.66|7689.66|7645.99|7565.99|45687
1675551600000|2023-02-04 23:00:00|7722.93|7642.93|7573.43|7493.43|7730.92|7650.92|7561.16|7481.16|54997
1675638000000|2023-02-05 23:00:00|7561.71|7473.71|7524.83|7444.83|7622.12|7542.12|7443.45|7363.45|73168
1675724400000|2023-02-06 23:00:00|7523.66|7443.66|7655.52|7575.52|7688.74|7608.74|7435.16|7355.16|73133
1675810800000|2023-02-07 23:00:00|7656.77|7576.77|7560.23|7480.23|7742.26|7662.26|7477.13|7397.13|72933
1675897200000|2023-02-08 23:00:00|7563.41|7483.41|7102.42|7022.42|7584.48|7504.48|7076.72|6996.72|75958
1675983600000|2023-02-09 23:00:00|7100.77|7020.77|7033.77|6953.77|7174.45|7094.45|7004.41|6924.41|70312
1676070000000|2023-02-10 23:00:00|7081.18|7001.18|7139.1|7059.1|7154.39|7074.39|7053.77|6973.77|39257
1676156400000|2023-02-11 23:00:00|7139.95|7059.95|7113.66|7033.66|7226.24|7146.24|7056.7|6968.7|65212
1676242800000|2023-02-12 23:00:00|7113.95|7033.95|7006.86|6926.86|7147.17|7067.17|6897.03|6817.03|75975
1676329200000|2023-02-13 23:00:00|7006.75|6926.75|7218.11|7138.11|7261.04|7181.04|6999.45|6919.45|71720
1676415600000|2023-02-14 23:00:00|7218.43|7138.43|7799.91|7719.91|7844.05|7764.05|7174.76|7094.76|73673
1676502000000|2023-02-15 23:00:00|7798.85|7718.85|7704.41|7624.41|8118.73|8038.73|7697.28|7617.28|79098
1676588400000|2023-02-16 23:00:00|7696.04|7616.04|7922.9|7842.9|8031.87|7951.87|7550.02|7470.02|74296
1676674800000|2023-02-17 23:00:00|7924.47|7844.47|7946|7866|7995.48|7915.48|7879.86|7799.86|47147
1676761200000|2023-02-18 23:00:00|7948.62|7868.62|7941.95|7861.95|8113.58|8033.58|7855.31|7775.31|76312
1676847600000|2023-02-19 23:00:00|7933.13|7853.13|7999.09|7919.09|8107.4|8027.4|7773.93|7693.93|80111
1676934000000|2023-02-20 23:00:00|8009.1|7929.1|7842.38|7762.38|8090.33|8010.33|7781.16|7701.16|79342
1677020400000|2023-02-21 23:00:00|7843.82|7763.82|7770.86|7690.86|7883.61|7803.61|7599.49|7519.49|80407
1677106800000|2023-02-22 23:00:00|7791.9|7711.9|7736.55|7656.55|7928.33|7848.33|7678.26|7598.26|79279
1677193200000|2023-02-23 23:00:00|7743.41|7663.41|7473.95|7393.95|7802.46|7722.46|7423.8|7343.8|74329
1677279600000|2023-02-24 23:00:00|7497.26|7417.26|7444.19|7364.19|7512.8|7432.8|7304.74|7224.74|46800
1677366000000|2023-02-25 23:00:00|7451.21|7371.21|7605.58|7525.58|7673.24|7585.24|7433.95|7353.95|72565
1677452400000|2023-02-26 23:00:00|7641.3|7561.3|7562.59|7482.59|7690.78|7610.78|7471.27|7391.27|74988
1677538800000|2023-02-27 23:00:00|7567.84|7487.84|7454.51|7374.51|7584.84|7504.84|7396.81|7316.81|74941
1677625200000|2023-02-28 23:00:00|7453.48|7373.48|7561.18|7481.18|7651.65|7571.65|7398.66|7318.66|76437
1677711600000|2023-03-01 23:00:00|7556.07|7476.07|7506.48|7426.48|7631.92|7551.92|7409.68|7329.68|74063
1677798000000|2023-03-02 23:00:00|7506.01|7426.01|7146.22|7066.22|7514.96|7434.96|7057.39|6977.39|71571
1677884400000|2023-03-03 23:00:00|7184.78|7104.78|7110.27|7030.27|7195.79|7115.79|7050.01|6970.01|38744
1677970800000|2023-03-04 23:00:00|7111.12|7031.12|7157.17|7077.17|7234.85|7154.85|7111.09|7031.09|66604
1678057200000|2023-03-05 23:00:00|7154.28|7074.28|7143.61|7063.61|7191.43|7111.43|7083.02|7003.02|70308
1678143600000|2023-03-06 23:00:00|7142.84|7062.84|7056.53|6976.53|7195.34|7115.34|6985.33|6905.33|70310
1678230000000|2023-03-07 23:00:00|7055.72|6975.72|6951.4|6871.4|7126.81|7046.81|6911.23|6831.23|72985
1678316400000|2023-03-08 23:00:00|6953.54|6873.54|6530.06|6450.06|7010.72|6930.72|6463.52|6383.52|75243
1678402800000|2023-03-09 23:00:00|6530.07|6450.07|6537.48|6457.48|6580.02|6500.02|6281.4|6201.4|77647
1678489200000|2023-03-10 23:00:00|6473.11|6393.11|6613.67|6533.67|6661.16|6581.16|6447.69|6367.69|49700
1678575600000|2023-03-11 23:00:00|6614.04|6534.04|7037.82|6957.82|7119.69|7039.69|6606.77|6526.77|76558
1678662000000|2023-03-12 23:00:00|7036.89|6956.89|7575.43|7495.43|7661.27|7581.27|7032.63|6952.63|82969
1678748400000|2023-03-13 23:00:00|7576.13|7496.13|7661.28|7581.28|8007.22|7927.22|7471.16|7391.16|82777
1678834800000|2023-03-14 23:00:00|7653.54|7573.54|7427.77|7347.77|7737.45|7657.45|7274.57|7194.57|82108
1678921200000|2023-03-15 23:00:00|7475.65|7395.65|7661.46|7581.46|7713.67|7633.67|7432.1|7352.1|46977
1679007600000|2023-03-16 23:00:00|7658.85|7578.85|7981.23|7901.23|8056.01|7976.01|7610.27|7530.27|75690
1679094000000|2023-03-17 23:00:00|8266.09|8186.09|8034.05|7954.05|8320.21|8240.21|7954.67|7874.67|51168
1679180400000|2023-03-18 23:00:00|8029.66|7949.66|8248.25|8168.25|8346.46|8266.46|7970.12|7890.12|80282
1679266800000|2023-03-19 23:00:00|8247.34|8167.34|8089|8009|8270.77|8190.77|7999.82|7919.82|83254
1679353200000|2023-03-20 23:00:00|8088.06|8008.06|8240.03|8160.03|8305.89|8225.89|7925.85|7845.85|82337
1679439600000|2023-03-21 23:00:00|8239.76|8159.76|7923.16|7843.16|8321.43|8241.43|7781.77|7701.77|81782
1679526000000|2023-03-22 23:00:00|7923.19|7843.19|8209.29|8129.29|8365.05|8285.05|7891.5|7811.5|79916
1679612400000|2023-03-23 23:00:00|8222.2|8142.2|7976.47|7896.47|8255.11|8175.11|7900.71|7820.71|71308
1679698800000|2023-03-24 23:00:00|7981.7|7901.7|7920.85|7840.85|8031.75|7951.75|7841.07|7761.07|47859
1679785200000|2023-03-25 23:00:00|7918.87|7838.87|8037.41|7957.41|8134.99|8054.99|7916.03|7836.03|68446
1679868000000|2023-03-26 22:00:00|8037.44|7957.44|7763.24|7683.24|8106.48|8026.48|7683.49|7603.49|77116
1679954400000|2023-03-27 22:00:00|7763.26|7683.26|7903.94|7823.94|7984.37|7904.37|7710.37|7630.37|78551
1680040800000|2023-03-28 22:00:00|7903.96|7823.96|8092.41|8012.41|8208.87|8128.87|7893.1|7813.1|78773
1680127200000|2023-03-29 22:00:00|8091.91|8011.91|8058.15|7978.15|8243.63|8163.63|7958.55|7878.55|79352
1680213600000|2023-03-30 22:00:00|8058.19|7978.19|8176.58|8096.58|8245.24|8165.24|7975.51|7895.51|74482
1680300000000|2023-03-31 22:00:00|8178.03|8098.03|8216.85|8136.85|8243.4|8163.4|8135.91|8055.91|47728
1680386400000|2023-04-01 22:00:00|8216.83|8136.83|8069.89|7989.89|8240.24|8160.24|8022.51|7934.51|76738
1680472800000|2023-04-02 22:00:00|8069.95|7989.95|8091.56|8011.56|8266.75|8186.75|7945.68|7865.68|78776
1680559200000|2023-04-03 22:00:00|8092.54|8012.54|8302.02|8222.02|8369.87|8289.87|8082.56|8002.56|82111
1680645600000|2023-04-04 22:00:00|8302.09|8222.09|8346.13|8266.13|8480.25|8400.25|8251.78|8171.78|80228
1680732000000|2023-04-05 22:00:00|8346.4|8266.4|8209.99|8129.99|8359.4|8279.4|8163.54|8083.54|78350
1680818400000|2023-04-06 22:00:00|8210.04|8130.04|8141.67|8061.67|8246.29|8166.29|8111.46|8031.46|71498
1680904800000|2023-04-07 22:00:00|8221.63|8141.63|8143.84|8063.84|8223.2|8143.2|8125.16|8045.16|43303
1680991200000|2023-04-08 22:00:00|8144.02|8064.02|8241.41|8161.41|8247.36|8167.36|8097.58|8017.58|69564
1681077600000|2023-04-09 22:00:00|8241.47|8161.47|8341.46|8261.46|8372.17|8292.17|8164.95|8084.95|73584
1681164000000|2023-04-10 22:00:00|8341.47|8261.47|8545.05|8465.05|8635.26|8555.26|8341.47|8261.47|80575
1681250400000|2023-04-11 22:00:00|8545.17|8465.17|8521.99|8441.99|8574.34|8494.34|8361.21|8281.21|77950
1681336800000|2023-04-12 22:00:00|8521.98|8441.98|8757.42|8677.42|8786.06|8706.06|8492.3|8412.3|77818
1681423200000|2023-04-13 22:00:00|8757.47|8677.47|8942.77|8862.77|9076.31|8996.31|8749.83|8669.83|76723
1681509600000|2023-04-14 22:00:00|8910.81|8830.81|8944.91|8864.91|9019.09|8939.09|8910.81|8830.81|46309
1681596000000|2023-04-15 22:00:00|8944.72|8864.72|9158.61|9078.61|9163.63|9082.9|8893.94|8813.94|75218
1681682400000|2023-04-16 22:00:00|9158.7|9078.7|8927.02|8847.02|9160.93|9080.93|8874.14|8794.14|79252
1681768800000|2023-04-17 22:00:00|8926.97|8846.97|9071.36|8991.36|9159.63|9079.63|8829.52|8749.52|78185
1681855200000|2023-04-18 22:00:00|9071.39|8991.39|8606.7|8526.7|9102.51|9022.51|8517.84|8437.84|78844
1681941600000|2023-04-19 22:00:00|8606.73|8526.73|8368.66|8288.66|8621.92|8541.92|8291.3|8211.3|80840
1682028000000|2023-04-20 22:00:00|8368.69|8288.69|8068.81|7988.81|8448.89|8368.89|8031.49|7951.49|75497
1682114400000|2023-04-21 22:00:00|8142.87|8062.87|8269.25|8189.25|8294.9|8214.9|8112.54|8032.54|45737
1682200800000|2023-04-22 22:00:00|8269.21|8189.21|8189.15|8109.15|8301.3|8221.3|8117.47|8037.47|72742
1682287200000|2023-04-23 22:00:00|8189.19|8109.19|8165.06|8085.06|8329.43|8249.43|8064.3|7984.3|77350
1682373600000|2023-04-24 22:00:00|8165.17|8085.17|8347.4|8267.4|8348.64|8268.64|8077.92|7997.92|75445
1682460000000|2023-04-25 22:00:00|8346.51|8266.51|8327.52|8247.52|8713.35|8633.35|7999.02|7919.02|79248
1682546400000|2023-04-26 22:00:00|8327.48|8247.48|8517.52|8437.52|8587.9|8507.9|8250.6|8170.6|79998
1682632800000|2023-04-27 22:00:00|8517.4|8437.4|8419.02|8339.02|8517.45|8437.45|8310.29|8230.29|76188
1682719200000|2023-04-28 22:00:00|8422.19|8342.19|8420.39|8340.39|8470.35|8390.35|8368.1|8288.1|45846
1682805600000|2023-04-29 22:00:00|8420.38|8340.38|8487.44|8399.44|8575.82|8495.82|8369.39|8289.39|72130
1682892000000|2023-04-30 22:00:00|8487.28|8399.28|8177.22|8097.22|8488.75|8400.75|8110.02|8030.02|78918
1682978400000|2023-05-01 22:00:00|8177.24|8097.24|8271.08|8191.08|8333.82|8253.82|8123.5|8043.5|76373
1683064800000|2023-05-02 22:00:00|8271|8191|8339.37|8259.37|8360.24|8280.24|8136.05|8056.05|77404
1683151200000|2023-05-03 22:00:00|8339.23|8259.23|8274.27|8194.27|8422.9|8342.9|8252.49|8172.49|75650
1683237600000|2023-05-04 22:00:00|8274.24|8194.24|8529.74|8449.74|8561.54|8481.54|8261.85|8181.85|73644
1683324000000|2023-05-05 22:00:00|8457.53|8377.53|8281.52|8201.52|8469.57|8389.57|8166.9|8086.9|48194
1683410400000|2023-05-06 22:00:00|8281.47|8201.47|8291.91|8211.91|8370.8|8290.8|8253.58|8173.58|73636
1683496800000|2023-05-07 22:00:00|8291.81|8211.81|7929.75|7849.75|8301.58|8221.58|7842.01|7762.01|79150
1683583200000|2023-05-08 22:00:00|7929.71|7849.71|7938.68|7858.68|8010.62|7930.62|7910.5|7830.5|75659
1683669600000|2023-05-09 22:00:00|7938.78|7858.78|7963.4|7883.4|8119.5|8039.5|7767.94|7687.94|75383
1683756000000|2023-05-10 22:00:00|7963.47|7883.47|7776.17|7696.17|8008.17|7928.17|7696.95|7616.95|76238
1683842400000|2023-05-11 22:00:00|7776.21|7696.21|7735.87|7655.87|7813.69|7733.69|7575.77|7495.77|74804
1683928800000|2023-05-12 22:00:00|7816.09|7736.09|7829.32|7749.32|7854.86|7774.86|7793.9|7713.9|44816
1684015200000|2023-05-13 22:00:00|7828.82|7748.82|7842.04|7762.04|7923.8|7843.8|7785.9|7705.9|69251
1684101600000|2023-05-14 22:00:00|7842.26|7762.26|7932.34|7852.34|8004.26|7924.26|7793.79|7713.79|73329
1684188000000|2023-05-15 22:00:00|7932.31|7852.31|7878.23|7798.23|7935.08|7855.08|7810.01|7730.01|72616
1684274400000|2023-05-16 22:00:00|7878.22|7798.22|7949.95|7869.95|7983.78|7903.78|7758.03|7678.03|74078
1684360800000|2023-05-17 22:00:00|7950.07|7870.07|7860.27|7780.27|7967.26|7887.26|7716.87|7636.87|73318
1684447200000|2023-05-18 22:00:00|7860.26|7780.26|7828.06|7748.06|7905.71|7825.71|7799.86|7719.86|68179
1684533600000|2023-05-19 22:00:00|7828.47|7748.47|7875.49|7795.49|7911.98|7831.98|7826.78|7746.78|36397
1684620000000|2023-05-20 22:00:00|7875.57|7795.57|7798.2|7718.2|7935.48|7855.48|7777.61|7697.61|58654
1684706400000|2023-05-21 22:00:00|7798.21|7718.21|7857.08|7777.08|7892.84|7812.84|7740.98|7660.98|65866
1684792800000|2023-05-22 22:00:00|7857.15|7777.15|7951.01|7871.01|8018.79|7938.79|7831.24|7751.24|65531
1684879200000|2023-05-23 22:00:00|7950.9|7870.9|7718.89|7638.89|7969.27|7889.27|7641.16|7561.16|66541
1684965600000|2023-05-24 22:00:00|7719.13|7639.13|7744.84|7664.84|7783.91|7703.91|7577.56|7497.56|66087
1685052000000|2023-05-25 22:00:00|7744.77|7664.77|7836.33|7756.33|7872.33|7792.33|7707.83|7627.83|60508
1685138400000|2023-05-26 22:00:00|7832.52|7752.52|7812.64|7732.64|7832.57|7752.57|7810.69|7730.69|4581
1685224800000|2023-05-27 22:00:00|7834.43|7754.43|8090.78|8010.78|8106.67|8018.67|7834.33|7754.33|61155
1685311200000|2023-05-28 22:00:00|8090.71|8010.71|8082.2|8002.2|8278.33|8198.33|8040.58|7960.58|65595
1685397600000|2023-05-29 22:00:00|8082.11|8002.11|8111.44|8031.44|8187.89|8107.89|8058.02|7978.02|64734
1685484000000|2023-05-30 22:00:00|8110.81|8030.81|7932.23|7852.23|8133.65|8053.65|7872.15|7792.15|66302
1685570400000|2023-05-31 22:00:00|7932.27|7852.27|7898.28|7818.28|8007.52|7927.52|7812.42|7732.42|65199
1685656800000|2023-06-01 22:00:00|7898.27|7818.27|8005.4|7925.4|8030.89|7950.89|7802.62|7722.62|63389
1685743200000|2023-06-02 22:00:00|8007.35|7927.35|7955.54|7875.54|8035.2|7955.2|7934.82|7854.82|34905
1685829600000|2023-06-03 22:00:00|7955.51|7875.51|8011.72|7931.72|8045.13|7965.13|7941.28|7861.28|55160
1685916000000|2023-06-04 22:00:00|8011.6|7931.6|7544.83|7464.83|8071.98|7991.98|7482.71|7402.71|69302
1686002400000|2023-06-05 22:00:00|7544.8|7464.8|7902.55|7822.55|7950.37|7870.37|7483.96|7403.96|71308
1686088800000|2023-06-06 22:00:00|7902.48|7822.48|7608.6|7528.6|7978.32|7898.32|7606.17|7526.17|74029
1686175200000|2023-06-07 22:00:00|7608.57|7528.57|7731.86|7651.86|7789.96|7709.96|7607.67|7527.67|69901
1686261600000|2023-06-08 22:00:00|7731.76|7651.76|7669.75|7589.75|7778.03|7698.03|7647.24|7567.24|66414
1686348000000|2023-06-09 22:00:00|7296.02|7216.02|7372.82|7292.82|7474.85|7394.85|7266.63|7186.63|49318
1686434400000|2023-06-10 22:00:00|7372.87|7292.87|7443.42|7363.42|7494.34|7406.34|7339.05|7259.05|67344
1686520800000|2023-06-11 22:00:00|7443.39|7363.39|7385.94|7305.94|7446.99|7366.99|7296.06|7216.06|73918
1686607200000|2023-06-12 22:00:00|7385.83|7305.83|7384.86|7304.86|7530.28|7450.28|7331.28|7251.28|71930
1686693600000|2023-06-13 22:00:00|7384.8|7304.8|7140.03|7060.03|7448.68|7368.68|7055.64|6975.64|67294
1686780000000|2023-06-14 22:00:00|7140.17|7060.17|7234.08|7154.08|7280.97|7200.97|7035.75|6955.75|73364
1686866400000|2023-06-15 22:00:00|7234.17|7154.17|7459.72|7379.72|7478.87|7398.87|7137.78|7057.78|66329
1686952800000|2023-06-16 22:00:00|7581.87|7501.87|7531.28|7451.28|7587.96|7507.96|7492.61|7412.61|44073
1687039200000|2023-06-17 22:00:00|7531.29|7451.29|7484.96|7404.96|7597.26|7517.26|7484.04|7403.09|68813
1687125600000|2023-06-18 22:00:00|7484.81|7404.81|7527.2|7447.2|7588.1|7508.1|7411.48|7331.48|69107
1687212000000|2023-06-19 22:00:00|7527.35|7447.35|7718.08|7638.08|7760.42|7680.42|7429.12|7349.12|73070
1687298400000|2023-06-20 22:00:00|7718.09|7638.09|8076.93|7996.93|8220.6|8140.6|7717.84|7637.84|78351
1687384800000|2023-06-21 22:00:00|8076.92|7996.92|8087.29|8007.29|8328.45|8248.45|8017.52|7937.52|79047
1687471200000|2023-06-22 22:00:00|8087.36|8007.36|8258.13|8178.13|8316.98|8236.98|7994.25|7914.25|73163
1687557600000|2023-06-23 22:00:00|8202.44|8122.44|8041.6|7961.6|8212.14|8132.14|7976.48|7896.48|46538
1687644000000|2023-06-24 22:00:00|8041.69|7961.69|8114.88|8034.88|8223.5|8143.5|8036.73|7956.73|74625
1687730400000|2023-06-25 22:00:00|8114.92|8034.92|7961.73|7881.73|8177.44|8097.44|7938.62|7858.62|75154
1687816800000|2023-06-26 22:00:00|7961.19|7881.19|8137.62|8057.62|8177.4|8097.4|7938.99|7858.99|72866
1687903200000|2023-06-27 22:00:00|8137.56|8057.56|7859.31|7779.31|8141.48|8061.48|7769.6|7689.6|71364
1687989600000|2023-06-28 22:00:00|7859.28|7779.28|7976.47|7896.47|8081.77|8001.77|7843.28|7763.28|71094
1688076000000|2023-06-29 22:00:00|7976.55|7896.55|8191.61|8111.61|8269.21|8189.21|7857.7|7777.7|75091
1688162400000|2023-06-30 22:00:00|8209.44|8129.44|8289.99|8209.99|8298.56|8218.56|8189.14|8109.14|44942
1688248800000|2023-07-01 22:00:00|8290.06|8210.06|8275.69|8195.69|8300.68|8220.68|8205.25|8125.25|48957
1688335200000|2023-07-02 22:00:00|8281.91|8201.91|8385.11|8305.11|8455.68|8375.68|8281.91|8201.91|75538
1688421600000|2023-07-03 22:00:00|8385.05|8305.05|8321.8|8241.8|8424.82|8344.82|8275.9|8195.9|74076
1688508000000|2023-07-04 22:00:00|8321.79|8241.79|8167.51|8087.51|8332.51|8252.51|8096.99|8016.99|72204
1688594400000|2023-07-05 22:00:00|8167.49|8087.49|8093.37|8013.37|8403.5|8323.5|8016.68|7936.68|75413
1688680800000|2023-07-06 22:00:00|8093.4|8013.4|8108.09|8028.09|8154.93|8074.93|7941.12|7861.12|71363
1688767200000|2023-07-07 22:00:00|8127.79|8047.79|8152.08|8072.08|8184.82|8104.82|8104.36|8024.36|42714
1688853600000|2023-07-08 22:00:00|8151.9|8071.9|8119.93|8039.93|8222.57|8142.57|8115.19|8030.19|64367
1688940000000|2023-07-09 22:00:00|8119.95|8039.95|8224.89|8144.89|8349.97|8269.97|8025.14|7945.14|72275
1689026400000|2023-07-10 22:00:00|8224.93|8144.93|8269.34|8189.34|8305.6|8225.6|8186.56|8106.56|72544
1689112800000|2023-07-11 22:00:00|8269.43|8189.43|8209.82|8129.82|8349.93|8269.93|8170.63|8090.63|69428
1689199200000|2023-07-12 22:00:00|8209.76|8129.76|8698.84|8618.84|8823.31|8743.31|8172.71|8092.71|71196
1689285600000|2023-07-13 22:00:00|8698.79|8618.79|8476.19|8396.19|8983.49|8903.49|8392.26|8312.26|77081
1689372000000|2023-07-14 22:00:00|8618.41|8538.41|8604.16|8524.16|8719.72|8639.72|8589.12|8509.12|46753
1689458400000|2023-07-15 22:00:00|8604.06|8524.06|8521.63|8441.63|8633.51|8553.51|8491.5|8403.5|69740
1689544800000|2023-07-16 22:00:00|8521.42|8441.42|8468.4|8388.4|8553.01|8473.01|8296.67|8216.67|75404
1689631200000|2023-07-17 22:00:00|8468.29|8388.29|8314.08|8234.08|8499.62|8419.62|8233.31|8153.31|74170
1689717600000|2023-07-18 22:00:00|8314.04|8234.04|8414.3|8334.3|8467.26|8387.26|8306.22|8226.22|72782
1689804000000|2023-07-19 22:00:00|8414.23|8334.23|8397.84|8317.84|8567.31|8487.31|8313.07|8233.07|74142
1689890400000|2023-07-20 22:00:00|8397.67|8317.67|8431.51|8351.51|8473|8393|8350.58|8270.58|69963
1689976800000|2023-07-21 22:00:00|8425.08|8345.08|8399.42|8319.42|8447.04|8367.04|8389.19|8309.19|33851
1690063200000|2023-07-22 22:00:00|8399.28|8319.28|8412.59|8324.59|8516.38|8436.38|8318.49|8238.49|55669
1690149600000|2023-07-23 22:00:00|8412.39|8324.39|8219.87|8139.87|8453.74|8369.3|8134.69|8054.69|66634
1690236000000|2023-07-24 22:00:00|8219.88|8139.88|8251.64|8171.64|8283.58|8203.58|8194.09|8114.09|65369
1690322400000|2023-07-25 22:00:00|8251.65|8171.65|8312.82|8232.82|8373.77|8293.77|8212.49|8132.49|65308
1690408800000|2023-07-26 22:00:00|8312.93|8232.93|8247.9|8167.9|8359.01|8279.01|8222.12|8142.12|64521
1690495200000|2023-07-27 22:00:00|8247.92|8167.92|8305.21|8225.21|8344.16|8264.16|8233.25|8153.25|59678
1690581600000|2023-07-28 22:00:00|8301.19|8221.19|8317.53|8237.53|8329.26|8249.26|8279.07|8199.07|34395
1690668000000|2023-07-29 22:00:00|8317.49|8237.49|8258.35|8178.35|8337.46|8257.46|8211.15|8123.15|55236
1690754400000|2023-07-30 22:00:00|8258.38|8178.38|8248.92|8168.92|8332.31|8252.31|8221.09|8141.09|62384
1690840800000|2023-07-31 22:00:00|8248.87|8168.87|8240.38|8160.38|8279.12|8199.12|8074.8|7994.8|64746
1690927200000|2023-08-01 22:00:00|8240.55|8160.55|8196.04|8116.04|8430.39|8350.39|8104.11|8024.11|61745
1691013600000|2023-08-02 22:00:00|8196|8116|8160.68|8080.68|8221.11|8141.11|8088.45|8008.45|66642
1691100000000|2023-08-03 22:00:00|8160.73|8080.73|8116.24|8036.24|8233.59|8153.59|8081.01|8001.01|62626
1691186400000|2023-08-04 22:00:00|8161.2|8081.2|8208.73|8128.73|8224.35|8144.35|8149.63|8069.63|43900
1691272800000|2023-08-05 22:00:00|8208.72|8128.72|8188.73|8108.73|8245.42|8165.42|8167.79|8087.79|64236
1691359200000|2023-08-06 22:00:00|8188.63|8108.63|8154.42|8074.42|8246.12|8166.12|8043.48|7963.48|68236
1691445600000|2023-08-07 22:00:00|8154.58|8074.58|8351.94|8271.94|8418.38|8338.38|8145.63|8065.63|66641
1691532000000|2023-08-08 22:00:00|8351.93|8271.93|8289.55|8209.55|8407.72|8327.72|8261.77|8181.77|66430
1691618400000|2023-08-09 22:00:00|8289.54|8209.54|8285.07|8205.07|8359.19|8279.19|8265.4|8185.4|64131
1691704800000|2023-08-10 22:00:00|8285.14|8205.14|8260.42|8180.42|8310.7|8230.7|8225.13|8145.13|60504
1691791200000|2023-08-11 22:00:00|8291.12|8211.12|8301.48|8221.48|8323.6|8243.6|8290.48|8210.48|39043
1691877600000|2023-08-12 22:00:00|8301.49|8221.49|8269.18|8189.18|8320.44|8239.27|8265.49|8185.49|59070
1691964000000|2023-08-13 22:00:00|8269.29|8189.29|8270.19|8190.19|8319.79|8239.79|8193.2|8113.2|69269
1692050400000|2023-08-14 22:00:00|8269.87|8189.87|8136.16|8056.16|8281.85|8201.85|8047.36|7967.36|63880
1692136800000|2023-08-15 22:00:00|8136.19|8056.19|7936.01|7856.01|8139.23|8059.23|7893.88|7813.88|67853
1692223200000|2023-08-16 22:00:00|7935.91|7855.91|7311.71|7231.71|7962.49|7882.49|7246.98|7166.98|72343
1692309600000|2023-08-17 22:00:00|7312.67|7232.67|7367.04|7287.04|7522.24|7442.24|7257.93|7177.93|75491
1692396000000|2023-08-18 22:00:00|7332.75|7252.75|7401.27|7321.27|7476.51|7396.51|7318.02|7238.02|43164
1692482400000|2023-08-19 22:00:00|7401.29|7321.29|7435.86|7355.86|7476.09|7388.09|7376.11|7296.11|62480
1692568800000|2023-08-20 22:00:00|7435.87|7355.87|7344.06|7264.06|7446.45|7366.45|7208.37|7128.37|68192
1692655200000|2023-08-21 22:00:00|7344.07|7264.07|7118.11|7038.11|7344.77|7264.77|7049.54|6969.54|66341
1692741600000|2023-08-22 22:00:00|7118.09|7038.09|7389.59|7309.59|7513.28|7433.28|7112.97|7032.97|71190
1692828000000|2023-08-23 22:00:00|7389.6|7309.6|7343.3|7263.3|7478.99|7398.99|7294.74|7214.74|67840
1692914400000|2023-08-24 22:00:00|7343.33|7263.33|7325.52|7245.52|7393.64|7313.64|7256.91|7176.91|64139
1693000800000|2023-08-25 22:00:00|7342.16|7262.16|7323.86|7243.86|7343.63|7263.63|7306.86|7226.86|33877
1693087200000|2023-08-26 22:00:00|7323.87|7243.87|7342.57|7262.57|7384.05|7304.05|7308.07|7228.07|53651
1693173600000|2023-08-27 22:00:00|7342.5|7262.5|7339.13|7259.13|7381.04|7301.04|7246.51|7166.51|63983
1693260000000|2023-08-28 22:00:00|7339.19|7259.19|7745.34|7665.34|7820.84|7740.84|7297.54|7217.54|65997
1693346400000|2023-08-29 22:00:00|7745.49|7665.49|7588.81|7508.81|7760.56|7680.56|7544.01|7464.01|68407
1693432800000|2023-08-30 22:00:00|7588.58|7508.58|7314.28|7234.28|7672.9|7592.9|7246.32|7166.32|67048
1693519200000|2023-08-31 22:00:00|7314.46|7234.46|7247.4|7167.4|7352.44|7272.44|7145.81|7065.81|66334
1693605600000|2023-09-01 22:00:00|7255.96|7175.96|7265.77|7185.77|7309.91|7229.91|7230.38|7150.38|39479
1693692000000|2023-09-02 22:00:00|7265.76|7185.76|7265.66|7185.66|7303.34|7218.19|7229.99|7149.99|55703
1693778400000|2023-09-03 22:00:00|7265.67|7185.67|7204.85|7124.85|7330.94|7250.94|7203.09|7123.09|61225
1693864800000|2023-09-04 22:00:00|7204.77|7124.77|7269.5|7189.5|7320.71|7240.71|7187.57|7107.57|64523
1693951200000|2023-09-05 22:00:00|7269.52|7189.52|7266.57|7186.57|7347.53|7267.53|7171.71|7091.71|61843
1694037600000|2023-09-06 22:00:00|7266.47|7186.47|7335.23|7255.23|7385.3|7305.3|7221.45|7141.45|61732
1694124000000|2023-09-07 22:00:00|7335.25|7255.25|7271.88|7191.88|7403.45|7323.45|7213.83|7133.83|60958
1694210400000|2023-09-08 22:00:00|7276.42|7196.42|7270.6|7190.6|7284.87|7204.87|7257.07|7177.07|31767
1694296800000|2023-09-09 22:00:00|7270.69|7190.69|7187.63|7107.63|7274.76|7194.76|7109.6|7021.94|58347
1694383200000|2023-09-10 22:00:00|7187.92|7107.92|6922.25|6842.25|7211.23|7131.23|6873.73|6793.73|66660
1694469600000|2023-09-11 22:00:00|6922.44|6842.44|7155.11|7075.11|7240.4|7160.4|6922.02|6842.02|68341
1694556000000|2023-09-12 22:00:00|7155.14|7075.14|7180.64|7100.64|7214.95|7134.95|7071.34|6991.34|65854
1694642400000|2023-09-13 22:00:00|7180.66|7100.66|7259.55|7179.55|7317.8|7237.8|7174.07|7094.07|65025
1694728800000|2023-09-14 22:00:00|7259.72|7179.72|7240.49|7160.49|7302.28|7222.28|7193.86|7113.86|59263
1694815200000|2023-09-15 22:00:00|7259.72|7179.72|7301.23|7221.23|7310.44|7230.44|7193.86|7113.86|68504
1694901600000|2023-09-16 22:00:00|7302.78|7222.78|7251.71|7171.71|7306.38|7226.38|7229.46|7146.69|54846
1694988000000|2023-09-17 22:00:00|7251.87|7171.87|7341.48|7261.48|7476.33|7396.33|7216.24|7136.24|67706
1695074400000|2023-09-18 22:00:00|7341.46|7261.46|7395.65|7315.65|7470.84|7390.84|7303.82|7223.82|65760
1695160800000|2023-09-19 22:00:00|7395.85|7315.85|7361.79|7281.79|7439.8|7359.8|7293.21|7213.21|67538
1695247200000|2023-09-20 22:00:00|7361.84|7281.84|7198.57|7118.57|7370.33|7290.33|7151.41|7071.41|66913
1695333600000|2023-09-21 22:00:00|7198.67|7118.67|7184.1|7104.1|7241.56|7161.56|7152.63|7072.63|60892
1695420000000|2023-09-22 22:00:00|7209.33|7129.33|7209.67|7129.67|7222.71|7142.71|7192.1|7112.1|33525
1695506400000|2023-09-23 22:00:00|7209.68|7129.68|7194.24|7106.24|7240.25|7160.25|7164.06|7076.06|50870
1695592800000|2023-09-24 22:00:00|7194.16|7106.16|7166.06|7086.06|7203.73|7123.73|7074.13|6994.13|63301
1695679200000|2023-09-25 22:00:00|7166.09|7086.09|7152.3|7072.3|7209.34|7129.34|7124.47|7044.47|57647
1695765600000|2023-09-26 22:00:00|7152.25|7072.25|7163.18|7083.18|7311.55|7231.55|7128.02|7048.02|60391
1695852000000|2023-09-27 22:00:00|7163.21|7083.21|7350.28|7270.28|7404.73|7324.73|7163.18|7083.18|61396
1695938400000|2023-09-28 22:00:00|7350.21|7270.21|7395.27|7315.27|7456.42|7376.42|7342.14|7262.14|60845
1696024800000|2023-09-29 22:00:00|7395.93|7315.93|7432.86|7352.86|7472.82|7392.82|7389.29|7309.29|35091
1696111200000|2023-09-30 22:00:00|7432.7|7352.7|7506.54|7418.54|7546.32|7466.32|7421.14|7341.14|57694
1696197600000|2023-10-01 22:00:00|7506.33|7418.33|7474.44|7394.44|7777.04|7697.04|7444.11|7364.11|74097
1696284000000|2023-10-02 22:00:00|7474.34|7394.34|7475.82|7395.82|7549.04|7469.04|7436.13|7356.13|68409
1696370400000|2023-10-03 22:00:00|7475.73|7395.73|7471.36|7391.36|7504.74|7424.74|7390.02|7310.02|66244
1696456800000|2023-10-04 22:00:00|7471.41|7391.41|7388.23|7308.23|7523.59|7443.59|7372.83|7292.83|63866
1696543200000|2023-10-05 22:00:00|7388.21|7308.21|7510.44|7430.44|7532.3|7452.3|7352.66|7272.66|61511
1696629600000|2023-10-06 22:00:00|7497.66|7417.66|7473.91|7393.91|7523.4|7443.4|7450.14|7370.14|35808
1696716000000|2023-10-07 22:00:00|7473.95|7393.95|7460.21|7380.21|7504.66|7424.66|7404.01|7324.01|56274
1696802400000|2023-10-08 22:00:00|7460.17|7380.17|7261.57|7181.57|7465.78|7385.78|7155.46|7075.46|64127
1696888800000|2023-10-09 22:00:00|7261.56|7181.56|7233.51|7153.51|7314.78|7234.78|7189.54|7109.54|63000
1696975200000|2023-10-10 22:00:00|7233.45|7153.45|7144.05|7064.05|7253.6|7173.6|7092.58|7012.58|66485
1697061600000|2023-10-11 22:00:00|7144.06|7064.06|7090.24|7010.24|7168.85|7088.85|7038.36|6958.36|64509
1697148000000|2023-10-12 22:00:00|7090.17|7010.17|7167.97|7087.97|7169.78|7089.78|7080.29|7000.29|58913
1697234400000|2023-10-13 22:00:00|7138.9|7058.9|7158.31|7078.31|7181.95|7101.95|7135.03|7055.03|34976
1697320800000|2023-10-14 22:00:00|7158.3|7078.3|7220.59|7140.59|7239.06|7154.24|7144.59|7064.59|53128
1697407200000|2023-10-15 22:00:00|7220.7|7140.7|7436.45|7356.45|7651.89|7571.89|7194.99|7114.99|68831
1697493600000|2023-10-16 22:00:00|7436.4|7356.4|7354.28|7274.28|7476.58|7396.58|7304.44|7224.44|68359
1697580000000|2023-10-17 22:00:00|7354.27|7274.27|7302.82|7222.82|7444.86|7364.86|7295.73|7215.73|64715
1697666400000|2023-10-18 22:00:00|7302.8|7222.8|7363.64|7283.64|7412.67|7332.67|7246.35|7166.35|64389
1697752800000|2023-10-19 22:00:00|7363.7|7283.7|7564.39|7484.39|7695.56|7615.56|7363.21|7283.21|68212
1697839200000|2023-10-20 22:00:00|7603.7|7523.7|7750.83|7670.83|7799.89|7719.89|7591.25|7511.25|44044
1697925600000|2023-10-21 22:00:00|7750.89|7670.89|7713.5|7633.5|7796.67|7716.67|7662.64|7582.64|65272
1698012000000|2023-10-22 22:00:00|7713.51|7633.51|8100.21|8020.21|8114.04|8034.04|7704.79|7624.79|79195
1698098400000|2023-10-23 22:00:00|8100.22|8020.22|8396.27|8316.27|8693.93|8613.93|8096.66|8016.66|82913
1698184800000|2023-10-24 22:00:00|8394.7|8314.7|8475.3|8395.3|8616.74|8536.74|8304.21|8224.21|79730
1698271200000|2023-10-25 22:00:00|8475.4|8395.4|8480.06|8400.06|8697.8|8617.8|8339.77|8259.77|80702
1698357600000|2023-10-26 22:00:00|8480.17|8400.17|8412.09|8332.09|8548.94|8468.94|8299.77|8219.77|74473
1698444000000|2023-10-27 22:00:00|8467.53|8387.53|8489.57|8409.57|8550.62|8470.62|8423.19|8343.19|41816
1698530400000|2023-10-28 22:00:00|8489.7|8409.7|8605.3|8525.3|8615.43|8535.43|8390.48|8310.48|68158
1698620400000|2023-10-29 23:00:00|8606.18|8526.18|8646.2|8566.2|8693.72|8613.72|8470.48|8390.48|72352
1698706800000|2023-10-30 23:00:00|8651.42|8571.42|8655.25|8575.25|8711.93|8631.93|8510.97|8430.97|75414
1698793200000|2023-10-31 23:00:00|8649.36|8569.36|8891.04|8811.04|8962.97|8882.97|8572.08|8492.08|76043
1698879600000|2023-11-01 23:00:00|8892.22|8812.22|8795.97|8715.97|9039.1|8959.1|8666.82|8586.82|79555
1698966000000|2023-11-02 23:00:00|8793.44|8713.44|8813.76|8733.76|8837.06|8757.06|8630.12|8550.12|69984
1699052400000|2023-11-03 23:00:00|8894.55|8814.55|9017.75|8937.75|9017.85|8937.85|8866.35|8786.35|42985
1699138800000|2023-11-04 23:00:00|9019.97|8939.97|9115.95|9027.95|9172.82|9092.82|8963.59|8883.59|74697
1699225200000|2023-11-05 23:00:00|9119.26|9031.26|9329.03|9249.03|9330.53|9250.53|9022.09|8942.09|76994
1699311600000|2023-11-06 23:00:00|9329.59|9249.59|9226.66|9146.66|9365.34|9285.34|9009.51|8929.51|78593
1699398000000|2023-11-07 23:00:00|9234.46|9154.46|9344.53|9264.53|9375.59|9295.59|9199.03|9119.03|75583
1699484400000|2023-11-08 23:00:00|9347.3|9267.3|9688.99|9608.99|9913.85|9833.85|9299.43|9219.43|82154
1699570800000|2023-11-09 23:00:00|9671.6|9591.6|9990.52|9910.52|10021.5|9941.5|9671.43|9591.43|78680
1699657200000|2023-11-10 23:00:00|9950.52|9870.52|10177.84|10097.84|10248.16|10168.16|9927.88|9847.88|40750
1699743600000|2023-11-11 23:00:00|10020.53|9940.53|10090.65|10010.65|10162.21|10082.21|9816.73|9736.73|79831
1699830000000|2023-11-12 23:00:00|10108.24|10028.24|9793.01|9713.01|10176.4|10096.4|9747.7|9667.7|81000
1699916400000|2023-11-13 23:00:00|9813.86|9733.86|9709.68|9629.68|9972.3|9892.3|9420.76|9340.76|80098
1700002800000|2023-11-14 23:00:00|9707.33|9627.33|10231.93|10151.93|10266.46|10186.46|9669.26|9589.26|80521
1700089200000|2023-11-15 23:00:00|10232.9|10152.9|9797.55|9717.55|10339.57|10259.57|9684.21|9604.21|82416
1700175600000|2023-11-16 23:00:00|9765.11|9685.11|9778.95|9698.95|9943.09|9863.09|9549.74|9469.74|79190
1700262000000|2023-11-17 23:00:00|9776.83|9696.83|9831.45|9751.45|9884.67|9804.67|9648.23|9568.23|45919
1700348400000|2023-11-18 23:00:00|9829.87|9749.87|9944.56|9864.56|9999.03|9919.03|9716.81|9636.81|75449
1700434800000|2023-11-19 23:00:00|9944.52|9864.52|9992.01|9912.01|10234.13|10154.13|9887.42|9807.42|79431
1700521200000|2023-11-20 23:00:00|9990.06|9910.06|9361.81|9281.81|10126.43|10046.43|9349.23|9269.23|78189
1700607600000|2023-11-21 23:00:00|9369.55|9289.55|9898.47|9818.47|10006.98|9926.98|9297.43|9217.43|79762
1700694000000|2023-11-22 23:00:00|9883.15|9803.15|9862.13|9782.13|9973.79|9893.79|9748.88|9668.88|75904
1700780400000|2023-11-23 23:00:00|9871.53|9791.53|9950.01|9870.01|10108.96|10028.96|9841.47|9761.47|73152
1700866800000|2023-11-24 23:00:00|9945.27|9865.27|10018.04|9938.04|10039.45|9959.45|9913.18|9833.18|45706
1700953200000|2023-11-25 23:00:00|10021.33|9941.33|9961.08|9881.08|10039.93|9959.93|9793.83|9713.83|71827
1701039600000|2023-11-26 23:00:00|9962.18|9882.18|9685.04|9605.04|9964.7|9884.7|9576.2|9496.2|79626
1701126000000|2023-11-27 23:00:00|9685.25|9605.25|9895.73|9815.73|9997.32|9917.32|9593.9|9513.9|78793
1701212400000|2023-11-28 23:00:00|9900.78|9820.78|9867.64|9787.64|10065.44|9985.44|9826.79|9746.79|80322
1701298800000|2023-11-29 23:00:00|9852.67|9772.67|9908.39|9828.39|9967.98|9887.98|9835.43|9755.43|79996
1701385200000|2023-11-30 23:00:00|9900.98|9820.98|10088.79|10008.79|10151.7|10071.7|9882.57|9802.57|77273
1701471600000|2023-12-01 23:00:00|10133.91|10053.91|10300.2|10220.2|10375.17|10295.17|10104.94|10024.94|47735
1701558000000|2023-12-02 23:00:00|10312.87|10232.87|10443.14|10363.14|10466.92|10386.92|10242.95|10162.95|78765
1701644400000|2023-12-03 23:00:00|10449.8|10369.8|10596.65|10516.65|10767.39|10687.39|10344.29|10264.29|83549
1701730800000|2023-12-04 23:00:00|10600.12|10520.12|10891.06|10811.06|10926.34|10846.34|10429.3|10349.3|82953
1701817200000|2023-12-05 23:00:00|10894.82|10814.82|10903.78|10823.78|11101.98|11021.98|10835.09|10755.09|83851
1701903600000|2023-12-06 23:00:00|10891.67|10811.67|11130|11050|11221.58|11141.58|10737.02|10657.02|83001
1701990000000|2023-12-07 23:00:00|11142.49|11062.49|11629.59|11549.59|11666.29|11586.29|11118.14|11038.14|80184
1702076400000|2023-12-08 23:00:00|11929.7|11849.7|11841.94|11761.94|11983.28|11903.28|11750.69|11670.69|15823
1702162800000|2023-12-09 23:00:00|11650.18|11570.18|11721.01|11641.01|11795.92|11707.92|11464.33|11384.33|82293
1702249200000|2023-12-10 23:00:00|11726.62|11646.62|11117.64|11037.64|11740.39|11660.39|10788.6|10708.6|84527
1702335600000|2023-12-11 23:00:00|11119.52|11039.52|11337.78|11257.78|11388.54|11308.54|11096.29|11016.29|35732
1702422000000|2023-12-12 23:00:00|11171.26|11091.26|11622.3|11542.3|11732.26|11652.26|10846.06|10766.06|82756
1702508400000|2023-12-13 23:00:00|11636.3|11556.3|11768.41|11688.41|11776.6|11696.6|11375.05|11295.05|82570
1702594800000|2023-12-14 23:00:00|11800.51|11720.51|11457.28|11377.28|11804.63|11724.63|11355.37|11275.37|78609
1702681200000|2023-12-15 23:00:00|11430.75|11350.75|11427.7|11347.7|11609.27|11529.27|11397.19|11317.19|50937
1702767600000|2023-12-16 23:00:00|11423.37|11343.37|11222.12|11142.12|11447.86|11367.86|11192.35|11112.35|80622
1702854000000|2023-12-17 23:00:00|11215.5|11135.5|11271.72|11191.72|11314.61|11234.61|10682.55|10602.55|82014
1702940400000|2023-12-18 23:00:00|11317.95|11237.95|11204.31|11124.31|11506.23|11426.23|11068.97|10988.97|81854
1703026800000|2023-12-19 23:00:00|11228.64|11148.64|11514.94|11434.94|11714.05|11634.05|11161.53|11081.53|81868
1703113200000|2023-12-20 23:00:00|11487.29|11407.29|12001.57|11921.57|12011.34|11931.34|11465.55|11385.55|82573
1703199600000|2023-12-21 23:00:00|12002.11|11922.11|12064.42|11984.42|12167.07|12087.07|11879.23|11799.23|79238
1703286000000|2023-12-22 23:00:00|11899.14|11819.14|12133.68|12053.68|12139.71|12059.71|11896.77|11816.77|50254
1703372400000|2023-12-23 23:00:00|12133.6|12053.6|11944.82|11864.82|12301.69|12221.69|11921.93|11841.93|81428
1703458800000|2023-12-24 23:00:00|11948.82|11860.82|12252|12172|12272.37|12192.37|11948.82|11860.82|6843
1703545200000|2023-12-25 23:00:00|12251.9|12171.9|12141.59|12061.59|12311.71|12231.71|11780.73|11700.73|83422
1703631600000|2023-12-26 23:00:00|12144.1|12064.1|12558.87|12478.87|12634.68|12554.68|11912.23|11832.23|83782
1703718000000|2023-12-27 23:00:00|12564.6|12484.6|12462.11|12382.11|12836.69|12756.69|12328.72|12248.72|84273
1703804400000|2023-12-28 23:00:00|12433.97|12353.97|12143.68|12063.68|12549.8|12469.8|12075.33|11995.33|79270
1703890800000|2023-12-29 23:00:00|12192.76|12112.76|12156.54|12076.54|12329.22|12249.22|12019.72|11939.72|50131
1703977200000|2023-12-30 23:00:00|12195.66|12115.66|12188.45|12108.45|12361.15|12281.15|12105.28|12025.28|78250
1704063600000|2023-12-31 23:00:00|12192.45|12104.45|12429.18|12349.18|12472.65|12384.65|12192.45|12104.45|3807
1704150000000|2024-01-01 23:00:00|12447.06|12367.06|12524.65|12444.65|12915.26|12835.26|12435.22|12355.22|83269
1704236400000|2024-01-02 23:00:00|12521.9|12441.9|11849.83|11769.83|12784.84|12704.84|11402.18|11322.18|82972
1704322800000|2024-01-03 23:00:00|11808.65|11728.65|12203.29|12123.29|12310.2|12230.2|11754.14|11674.14|83080
1704409200000|2024-01-04 23:00:00|12199.38|12119.38|11905.56|11825.56|12242.65|12162.65|11675.8|11595.8|78918
1704495600000|2024-01-05 23:00:00|11653.63|11573.63|11705.83|11625.83|11821.43|11741.43|11614.74|11534.74|50162
1704582000000|2024-01-06 23:00:00|11703.6|11623.6|11515.61|11435.61|11836.35|11756.35|11485.32|11405.32|79941
1704668400000|2024-01-07 23:00:00|11517.4|11437.4|12158.54|12078.54|12207.92|12127.92|11150.28|11070.28|83477
1704754800000|2024-01-08 23:00:00|12162.4|12082.4|11940.11|11860.11|12173.8|12093.8|11719.28|11639.28|83345
1704841200000|2024-01-09 23:00:00|11907.65|11827.65|12606.4|12526.4|12612.76|12532.76|11629.72|11549.72|82805
1704927600000|2024-01-10 23:00:00|12676.48|12596.48|12701.84|12621.84|13213.24|13133.24|12450.62|12370.62|83782
1705014000000|2024-01-11 23:00:00|12708.87|12628.87|12101.73|12021.73|12825.98|12745.98|12031.38|11951.38|79628
1705100400000|2024-01-12 23:00:00|12135.4|12055.4|12248.6|12168.6|12249.5|12169.5|12040.9|11960.9|51102
1705186800000|2024-01-13 23:00:00|12240.8|12160.8|12039.5|11959.5|12258.7|12178.7|11973.3|11893.3|79824
1705273200000|2024-01-14 23:00:00|12016.6|11936.6|12112.46|12032.46|12319.13|12239.13|11857.4|11777.4|82179
1705359600000|2024-01-15 23:00:00|12110.59|12030.59|12311.96|12231.96|12384.48|12304.48|12000.51|11920.51|81807
1705446000000|2024-01-16 23:00:00|12313.4|12233.4|12099.18|12019.18|12335.31|12255.31|12013.31|11933.31|80971
1705532400000|2024-01-17 23:00:00|12098.63|12018.63|11810.03|11730.03|12143.81|12063.81|11621.9|11541.9|80752
1705618800000|2024-01-18 23:00:00|11806.21|11726.21|11807.23|11727.23|11893.75|11813.75|11434.18|11354.18|77525
1705705200000|2024-01-19 23:00:00|11810.38|11730.38|11902.28|11822.28|11907.72|11827.72|11731.6|11651.6|48026
1705791600000|2024-01-20 23:00:00|11902.2|11822.2|11842.4|11754.4|11973.58|11893.58|11834.68|11746.68|76929
1705878000000|2024-01-21 23:00:00|11841.3|11753.3|11209.3|11129.3|11853.9|11765.9|11105.04|11025.04|81165
1705964400000|2024-01-22 23:00:00|11211|11131|10944.52|10864.52|11347.72|11267.72|10614.75|10534.75|81641
1706050800000|2024-01-23 23:00:00|10944|10864|11051.7|10971.7|11235.53|11155.53|10924.34|10844.34|80875
1706137200000|2024-01-24 23:00:00|11053.1|10973.1|11059.83|10979.83|11174.42|11094.42|10887.19|10807.19|79050
1706223600000|2024-01-25 23:00:00|11060.2|10980.2|11472.96|11392.96|11549.61|11469.61|10994.93|10914.93|74665
1706310000000|2024-01-26 23:00:00|11424.77|11344.77|11559.38|11479.38|11573.48|11493.48|11375.8|11295.8|44328
1706396400000|2024-01-27 23:00:00|11559.95|11479.95|11544.63|11464.63|11825.06|11745.06|11489.05|11409.05|75285
1706482800000|2024-01-28 23:00:00|11544.55|11464.55|11969.58|11889.58|12002.89|11922.89|11517.39|11437.39|77560
1706569200000|2024-01-29 23:00:00|11969.17|11889.17|12039.14|11959.14|12162.01|12082.01|11939.48|11859.48|78822
1706655600000|2024-01-30 23:00:00|12040.71|11960.71|11670.67|11590.67|12055.67|11975.67|11566.3|11486.3|79450
1706742000000|2024-01-31 23:00:00|11657.68|11577.68|11723.84|11643.84|11783.91|11703.91|11423.5|11343.5|77569
1706828400000|2024-02-01 23:00:00|11721|11641|11814.74|11734.74|11969.68|11889.68|11718.41|11638.41|43610
1706914800000|2024-02-02 23:00:00|11721|11641|11798.09|11718.09|11969.68|11889.68|11718.41|11638.41|81609
1707001200000|2024-02-03 23:00:00|11809.3|11729.3|11691.46|11611.46|11833.73|11753.73|11639.41|11559.41|67320
1707087600000|2024-02-04 23:00:00|11699.1|11619.1|11619.95|11539.95|11904.95|11824.95|11575.49|11495.49|73064
1707174000000|2024-02-05 23:00:00|11618.5|11538.5|11889.99|11809.99|11922.54|11842.54|11615.2|11535.2|72594
1707260400000|2024-02-06 23:00:00|11881.17|11801.17|12137.93|12057.93|12167.82|12087.82|11735.71|11655.71|74919
1707346800000|2024-02-07 23:00:00|12146.8|12066.8|12351.47|12271.47|12479.32|12399.32|12132.66|12052.66|77326
1707433200000|2024-02-08 23:00:00|12373.94|12293.94|12837.28|12757.28|12857.47|12777.47|12346.64|12266.64|77042
1707519600000|2024-02-09 23:00:00|12840.44|12760.44|12904.72|12824.72|12971.4|12891.4|12657.54|12577.54|47294
1707606000000|2024-02-10 23:00:00|12905.4|12825.4|12966.4|12886.4|13019.25|12939.25|12847.67|12767.67|44675
1707692400000|2024-02-11 23:00:00|12828|12748|13347.11|13267.11|13360.74|13280.74|12633.91|12553.91|78080
1707778800000|2024-02-12 23:00:00|13350.3|13270.3|13216.51|13136.51|13464.23|13384.23|12960.92|12880.92|79551
1707865200000|2024-02-13 23:00:00|13217|13137|13834.52|13754.52|13842.81|13762.81|13146.19|13066.19|80231
1707951600000|2024-02-14 23:00:00|13836.07|13756.07|13896.14|13816.14|14249.76|14169.76|13775.18|13695.18|82272
1708038000000|2024-02-15 23:00:00|13895.2|13815.2|13900.2|13820.2|14126.9|14046.9|13748.29|13668.29|77272
1708124400000|2024-02-16 23:00:00|13923.49|13843.49|13845.12|13765.12|13924.82|13844.82|13504.96|13424.96|49593
1708210800000|2024-02-17 23:00:00|13842.72|13762.72|14135.71|14055.71|14161.46|14081.46|13739.48|13659.48|78872
1708297200000|2024-02-18 23:00:00|14136.43|14056.43|14242.27|14162.27|14299.41|14219.41|14032.56|13952.56|81391
1708383600000|2024-02-19 23:00:00|14245.21|14165.21|14217.99|14137.99|14364.62|14284.62|13735.08|13655.08|81088
1708470000000|2024-02-20 23:00:00|14216.22|14136.22|14003.53|13923.53|14313.7|14233.7|13687.56|13607.56|81835
1708556400000|2024-02-21 23:00:00|14001.07|13921.07|14110.77|14030.77|14297.77|14217.77|13872.99|13792.99|81704
1708642800000|2024-02-22 23:00:00|14109.91|14029.91|13913.47|13833.47|14117.27|14037.27|13696.03|13616.03|76017
1708729200000|2024-02-23 23:00:00|14005.73|13925.73|14138.17|14058.17|14168.44|14088.44|13953.4|13873.4|47024
1708815600000|2024-02-24 23:00:00|14136.59|14056.59|14321.65|14241.65|14374.75|14294.75|14083.29|14003.29|74928
1708902000000|2024-02-25 23:00:00|14324.02|14244.02|14325.93|14245.93|14346.28|14266.28|14295.37|14215.37|4901
1708988400000|2024-02-26 23:00:00|14928.6|14848.6|15180.1|15100.1|15330.46|15250.46|14872.71|14792.71|84162
1709074800000|2024-02-27 23:00:00|15184.8|15104.8|15900.42|15820.42|16490.17|16410.17|15093.2|15013.2|83916
1709161200000|2024-02-28 23:00:00|15903.9|15823.9|15943.8|15863.8|16828.21|16748.21|15819.44|15739.44|85541
1709247600000|2024-02-29 23:00:00|15938.6|15858.6|16615.27|16535.27|16705.59|16625.59|15938.6|15858.6|81189
1709334000000|2024-03-01 23:00:00|16694.32|16614.32|16636.72|16556.72|16757.45|16677.45|16510.03|16430.03|52586
1709420400000|2024-03-02 23:00:00|16642.49|16562.49|16910.05|16830.05|17024.79|16944.79|16247.5|16167.5|83863
1709506800000|2024-03-03 23:00:00|16918.91|16838.91|17709.16|17629.16|17713.01|17633.01|16775.66|16695.66|85279
1709593200000|2024-03-04 23:00:00|17703.38|17623.38|16521.69|16441.69|18312.69|18232.69|15359.74|15279.74|85680
1709679600000|2024-03-05 23:00:00|16561.84|16481.84|17651.85|17571.85|17944.17|17864.17|16347.73|16267.73|85296
1709766000000|2024-03-06 23:00:00|17627.74|17547.74|18330.29|18250.29|18587.84|18507.84|17557.74|17477.74|84964
1709852400000|2024-03-07 23:00:00|18374.13|18294.13|18544.11|18464.11|18999.31|18919.31|18080.11|18000.11|81214
1709938800000|2024-03-08 23:00:00|18742.17|18662.17|18716.41|18636.41|18781.02|18701.02|18554.83|18474.83|52706
1710025200000|2024-03-09 23:00:00|18723.57|18643.57|18559.6|18479.6|19140.29|19060.29|18466.64|18386.64|84593
1710111600000|2024-03-10 23:00:00|18636.83|18556.83|19581.68|19501.68|19602.04|19522.04|18206.24|18126.24|85019
1710198000000|2024-03-11 23:00:00|19592.13|19512.13|19354.09|19274.09|19688.06|19608.06|18708.95|18628.95|84535
1710284400000|2024-03-12 23:00:00|19338.49|19258.49|20304.44|20224.44|20352.42|20272.42|19323.63|19243.63|84969
1710370800000|2024-03-13 23:00:00|20346.54|20266.54|20192.03|20112.03|20766.78|20686.78|19163.06|19083.06|85315
1710457200000|2024-03-14 23:00:00|20203.75|20123.75|19308.22|19228.22|20559.61|20479.61|18538.27|18458.27|77910
1710543600000|2024-03-15 23:00:00|20105.28|20025.28|18873.4|18793.4|20108.32|20028.32|18705.06|18625.06|53606
1710630000000|2024-03-16 23:00:00|18715.42|18635.42|19553.72|19473.72|19770.34|19690.34|18172.15|18092.15|84959
1710716400000|2024-03-17 23:00:00|19570.1|19490.1|19112.67|19032.67|19706.97|19626.97|18817.22|18737.22|85313
1710802800000|2024-03-18 23:00:00|19206.01|19126.01|17252.63|17172.63|19261.9|19181.9|17179.53|17099.53|85344
1710889200000|2024-03-19 23:00:00|17095.75|17015.75|18946.13|18866.13|19053.14|18973.14|16682.88|16602.88|85286
1710975600000|2024-03-20 23:00:00|18941.09|18861.09|18455.81|18375.81|19101.71|19021.71|18187.95|18107.95|84877
1711062000000|2024-03-21 23:00:00|18441.32|18361.32|17862.89|17782.89|18906.47|18826.47|17660.45|17580.45|77635
1711148400000|2024-03-22 23:00:00|18259.71|18179.71|18315.14|18235.14|18568.53|18488.53|18137.48|18057.48|52694
1711234800000|2024-03-23 23:00:00|18306.87|18226.87|18895.51|18815.51|18914.04|18834.04|18040.86|17960.86|84012
1711321200000|2024-03-24 23:00:00|18961.79|18881.79|19637.51|19557.51|19892.6|19812.6|18730.21|18650.21|84437
1711407600000|2024-03-25 23:00:00|19644.3|19564.3|19599.28|19519.28|20038.52|19958.52|19260.74|19180.74|84840
1711494000000|2024-03-26 23:00:00|19596.8|19516.8|19283.56|19203.56|19800.6|19720.6|18914.95|18834.95|84818
1711580400000|2024-03-27 23:00:00|19260.37|19180.37|19725.22|19645.22|19837.14|19757.14|19075.77|18995.77|84576
1711666800000|2024-03-28 23:00:00|19727.2|19647.2|19641.98|19561.98|19875.39|19795.39|19451.22|19371.22|77553
1711753200000|2024-03-29 23:00:00|19657.5|19577.5|19642.63|19562.63|19898.97|19818.97|19583.67|19503.67|52267
1711839600000|2024-03-30 23:00:00|19637.29|19557.29|20049.61|19969.61|20144.43|20056.43|19536.24|19456.24|78828
1711922400000|2024-03-31 22:00:00|20049.91|19969.91|19355.72|19275.72|20211.14|20131.14|18957.15|18877.15|84336
1712008800000|2024-04-01 22:00:00|19355.4|19275.4|18250.16|18170.16|19432.22|19352.22|17920.56|17840.56|84798
1712095200000|2024-04-02 22:00:00|18250.52|18170.52|18290.7|18210.7|18677.94|18597.94|17759.73|17679.73|84432
1712181600000|2024-04-03 22:00:00|18290.71|18210.71|18547.13|18467.13|19129.84|19049.84|18099.42|18019.42|84096
1712268000000|2024-04-04 22:00:00|18547.04|18467.04|18425.92|18345.92|18742.63|18662.63|17867.42|17787.42|80902
1712354400000|2024-04-05 22:00:00|18547.04|18467.04|18578.56|18498.56|18742.63|18662.63|17867.42|17787.42|119671
1712440800000|2024-04-06 22:00:00|18612|18532|18791.05|18711.05|19047.83|18967.83|18609|18529|82621
1712527200000|2024-04-07 22:00:00|18791.23|18711.23|19553.06|19473.06|19715.58|19635.58|18734.26|18654.26|83834
1712613600000|2024-04-08 22:00:00|19553.17|19473.17|18829.14|18749.14|19627.18|19547.18|18609.22|18529.22|83748
1712700000000|2024-04-09 22:00:00|18829.15|18749.15|19034.42|18954.42|19077.15|18997.15|18230.37|18150.37|83903
1712786400000|2024-04-10 22:00:00|19034.32|18954.32|18955.34|18875.34|19308.31|19228.31|18790.83|18710.83|83550
1712872800000|2024-04-11 22:00:00|18955.22|18875.22|17544.45|17464.45|19303.16|19223.16|16951.07|16871.07|80342
1712959200000|2024-04-12 22:00:00|17671.37|17591.37|15891.5|15811.5|17788.45|17708.45|15257.61|15177.61|53056
1713045600000|2024-04-13 22:00:00|15893.52|15813.52|16427.38|16347.38|16814.04|16734.04|15658.53|15578.53|85528
1713132000000|2024-04-14 22:00:00|16427.46|16347.46|16509.05|16429.05|17545.48|17465.48|16127.25|16047.25|84583
1713218400000|2024-04-15 22:00:00|16509.21|16429.21|16436.06|16356.06|16598.11|16518.11|15721.87|15641.87|85152
1713304800000|2024-04-16 22:00:00|16435.95|16355.95|15957.54|15877.54|16604.08|16524.08|15380.5|15300.5|84555
1713391200000|2024-04-17 22:00:00|15957.63|15877.63|16428.43|16348.43|16534.33|16454.33|15661.07|15581.07|84815
1713477600000|2024-04-18 22:00:00|16426.61|16346.61|16559.78|16479.78|16801.43|16721.43|15359.18|15279.18|81155
1713564000000|2024-04-19 22:00:00|16584.93|16504.93|17091.71|17011.71|17178.6|17098.6|16458.68|16378.68|37396
1713650400000|2024-04-20 22:00:00|17091.97|17011.97|17047.46|16967.46|17318.85|17238.85|16827.18|16747.18|82881
1713736800000|2024-04-21 22:00:00|17047.53|16967.53|17546.86|17466.86|17661.1|17581.1|16961.76|16881.76|83172
1713823200000|2024-04-22 22:00:00|17547.77|17467.77|17562.38|17482.38|17768.14|17688.14|17359.18|17279.18|82202
1713909600000|2024-04-23 22:00:00|17562.32|17482.32|17140.31|17060.31|17829.47|17749.47|16896.35|16816.35|83444
1713996000000|2024-04-24 22:00:00|17140.27|17060.27|17181.58|17101.58|17299.33|17219.33|16695.79|16615.79|83759
1714082400000|2024-04-25 22:00:00|17181.62|17101.62|16896.03|16816.03|17182.06|17102.06|16754.96|16674.96|79239
1714168800000|2024-04-26 22:00:00|16601.56|16521.56|16898.54|16818.54|17041.99|16961.99|16485.78|16405.78|50609
1714255200000|2024-04-27 22:00:00|16898.53|16818.53|17114.47|17034.47|17255.84|17175.84|16883.36|16803.36|78628
1714341600000|2024-04-28 22:00:00|17114.42|17034.42|16605.11|16525.11|17132.83|17052.83|16386.4|16306.4|82521
1714428000000|2024-04-29 22:00:00|16604.92|16524.92|15824.31|15744.31|17011.98|16931.98|15495.36|15415.36|83869
1714514400000|2024-04-30 22:00:00|15824.26|15744.26|15226.93|15146.93|16025.87|15945.87|14912.42|14832.42|44922
1714600800000|2024-05-01 22:00:00|15695.08|15615.08|16018.39|15938.39|16107.95|16027.95|15376.34|15296.34|83412
1714687200000|2024-05-02 22:00:00|16017.77|15937.77|16759.48|16679.48|16855.05|16775.05|15885.81|15805.81|78150
1714773600000|2024-05-03 22:00:00|16769.93|16689.93|16977.17|16897.17|17143.34|17063.34|16744.22|16664.22|51736
1714860000000|2024-05-04 22:00:00|16977.1|16897.1|16999.5|16919.5|17157.32|17077.32|16706.74|16626.74|80277
1714946400000|2024-05-05 22:00:00|16999.62|16919.62|17051.62|16971.62|17533.33|17453.33|16794.13|16714.13|81837
1715032800000|2024-05-06 22:00:00|17051.64|16971.64|16773.57|16693.57|17240.85|17160.85|16706.68|16626.68|81631
1715119200000|2024-05-07 22:00:00|16773.59|16693.59|16349.24|16269.24|16774.65|16694.65|16264.51|16184.51|82050
1715205600000|2024-05-08 22:00:00|16349.33|16269.33|16757.21|16677.21|16801.95|16721.95|16256.43|16176.43|82236
1715292000000|2024-05-09 22:00:00|16757.42|16677.42|16225.13|16145.13|16982.13|16902.13|16180.84|16100.84|78156
1715378400000|2024-05-10 22:00:00|16307.93|16227.93|16319.1|16239.1|16434.13|16354.13|16174.47|16094.47|48634
1715464800000|2024-05-11 22:00:00|16319.3|16239.3|16307.22|16227.22|16469.12|16389.12|16195.45|16115.45|73954
1715551200000|2024-05-12 22:00:00|16307.3|16227.3|16534.28|16454.28|16748.99|16668.99|15982.31|15902.31|81500
1715637600000|2024-05-13 22:00:00|16534.12|16454.12|16108.94|16028.94|16555.49|16475.49|15997.18|15917.18|81329
1715724000000|2024-05-14 22:00:00|16108.88|16028.88|17002.19|16922.19|17066.01|16986.01|15965.71|15885.71|81628
1715810400000|2024-05-15 22:00:00|17002.12|16922.12|16821.46|16741.46|17200.05|17120.05|16670.13|16590.13|81725
1715896800000|2024-05-16 22:00:00|16821.44|16741.44|17431.71|17351.71|17574.04|17494.04|16738.49|16658.49|76091
1715983200000|2024-05-17 22:00:00|17515.19|17435.19|17498.6|17418.6|17657.36|17577.36|17415.65|17335.65|46910
1716069600000|2024-05-18 22:00:00|17498.33|17418.33|17368.69|17288.69|17542.26|17462.26|17261.02|17181.02|32151
1716156000000|2024-05-19 22:00:00|17368.57|17288.57|18795.36|18715.36|18795.36|18715.36|17137.06|17057.06|79025
1716242400000|2024-05-20 22:00:00|18799.22|18719.22|19010.68|18930.68|19348.66|19268.66|18746.85|18666.85|84355
1716328800000|2024-05-21 22:00:00|19010.45|18930.45|19042.25|18962.25|19217.09|19137.09|18744.75|18664.75|83499
1716415200000|2024-05-22 22:00:00|19042.28|18962.28|18829.04|18749.04|19251.54|19171.54|18036.71|17956.71|82895
1716501600000|2024-05-23 22:00:00|18828.1|18748.1|18597.1|18517.1|18844.53|18764.53|18065.91|17985.91|80052
1716588000000|2024-05-24 22:00:00|18600.69|18520.69|18645.27|18565.27|18791.09|18711.09|18556.1|18476.1|50501
1716674400000|2024-05-25 22:00:00|18645.29|18565.29|18641.3|18561.3|18821.81|18741.81|18540.57|18460.57|80045
1716760800000|2024-05-26 22:00:00|18640.79|18560.79|18963.82|18883.82|19228.38|19148.38|18575.71|18495.71|81189
1716847200000|2024-05-27 22:00:00|18963.83|18883.83|18703.32|18623.32|19000.28|18920.28|18425.67|18345.67|82351
1716933600000|2024-05-28 22:00:00|18703.29|18623.29|18508.55|18428.55|18873.21|18793.21|18380.96|18300.96|82210
1717020000000|2024-05-29 22:00:00|18508.3|18428.3|18424.4|18344.4|18763.38|18683.38|18142.6|18062.6|81808
1717106400000|2024-05-30 22:00:00|18424.27|18344.27|18430.16|18350.16|18716.68|18636.68|18147.45|18067.45|77373
1717192800000|2024-05-31 22:00:00|18429|18349|18543.71|18463.71|18566.75|18486.75|18391.6|18311.6|46860
1717279200000|2024-06-01 22:00:00|18543.91|18463.91|18380.02|18300.02|18579.21|18499.21|18251.94|18171.94|76479
1717365600000|2024-06-02 22:00:00|18380.01|18300.01|18673.58|18593.58|18988.18|18908.18|18307.5|18227.5|81243
1717452000000|2024-06-03 22:00:00|18673.77|18593.77|19193.46|19113.46|19246.53|19166.53|18537.97|18457.97|81535
1717538400000|2024-06-04 22:00:00|19193.2|19113.2|19495.37|19415.37|19625.35|19545.35|19190.11|19110.11|83070
1717624800000|2024-06-05 22:00:00|19495.4|19415.4|19375.23|19295.23|19642.83|19562.83|19190.38|19110.38|80348
1717711200000|2024-06-06 22:00:00|19375.21|19295.21|18743.5|18663.5|19583.42|19503.42|18270.11|18190.11|77888
1717797600000|2024-06-07 22:00:00|18740.43|18660.43|18621.67|18541.67|18842.01|18762.01|18514.55|18434.55|49909
1717884000000|2024-06-08 22:00:00|18621.78|18541.78|18698.06|18618.06|18759.67|18679.67|18461.3|18381.3|76152
1717970400000|2024-06-09 22:00:00|18698.07|18618.07|18271.54|18191.54|18717.23|18637.23|18207.98|18127.98|79232
1718056800000|2024-06-10 22:00:00|18271.67|18191.67|17583.85|17503.85|18299.46|18219.46|17243.47|17163.47|82326
1718143200000|2024-06-11 22:00:00|17583.86|17503.86|18010|17930|18405.93|18325.93|17310.76|17230.76|80897
1718229600000|2024-06-12 22:00:00|18010.22|17930.22|17481.63|17401.63|18014.31|17934.31|17290.34|17210.34|80732
1718316000000|2024-06-13 22:00:00|17481.39|17401.39|17061.01|16981.01|17640.77|17560.77|16882.96|16802.96|76945
1718402400000|2024-06-14 22:00:00|17421.38|17341.38|17459.01|17379.01|17539.07|17459.07|17354.87|17274.87|47040
1718488800000|2024-06-15 22:00:00|17458.77|17378.77|17608.36|17528.36|17640.51|17560.51|17345.65|17265.65|74048
1718575200000|2024-06-16 22:00:00|17608.34|17528.34|17336.39|17256.39|17772.6|17692.6|16978.42|16898.42|80324
1718661600000|2024-06-17 22:00:00|17336.64|17256.64|16859.02|16779.02|17361.73|17281.73|16432.27|16352.27|82469
1718748000000|2024-06-18 22:00:00|16859.58|16779.58|17060.69|16980.69|17247.8|17167.8|16794.23|16714.23|79433
1718834400000|2024-06-19 22:00:00|17060.77|16980.77|16911.89|16831.89|17406.7|17326.7|16765.56|16685.56|79337
1718920800000|2024-06-20 22:00:00|16911.87|16831.87|16813.22|16733.22|16940.36|16860.36|16543.7|16463.7|76806
1719007200000|2024-06-21 22:00:00|16807.19|16727.19|16835.86|16755.86|16850.35|16770.35|16729.05|16649.05|48658
1719093600000|2024-06-22 22:00:00|16835.87|16755.87|16648.8|16568.8|16936.32|16856.32|16552.31|16472.31|77895
1719180000000|2024-06-23 22:00:00|16648.83|16568.83|16120.9|16040.9|16648.83|16568.83|15709.59|15629.59|84098
1719266400000|2024-06-24 22:00:00|16121.09|16041.09|16603.69|16523.69|16737.55|16657.55|16080.5|16000.5|82498
1719352800000|2024-06-25 22:00:00|16603.73|16523.73|16516.96|16436.96|16783.55|16703.55|16306.21|16226.21|81250
1719439200000|2024-06-26 22:00:00|16517.1|16437.1|16931.79|16851.79|17053.88|16973.88|16337.68|16257.68|80916
1719525600000|2024-06-27 22:00:00|16931.72|16851.72|16502.27|16422.27|17073.42|16993.42|16484.66|16404.66|78216
1719612000000|2024-06-28 22:00:00|16575.42|16495.42|16568.97|16488.97|16681.74|16601.74|16551.54|16471.54|47755
1719698400000|2024-06-29 22:00:00|16569.19|16489.19|16779.23|16699.23|16891.4|16803.4|16428.67|16348.67|78166
1719784800000|2024-06-30 22:00:00|16779.22|16699.22|17074.61|16994.61|17225.14|17145.14|16778.42|16698.42|80973
1719871200000|2024-07-01 22:00:00|17074.58|16994.58|17080.13|17000.13|17184.53|17104.53|16885.09|16805.09|80491
1719957600000|2024-07-02 22:00:00|17080.03|17000.03|17126.83|17046.83|17144.8|17064.8|17080.03|17000.03|4903
1720044000000|2024-07-03 22:00:00|16399.87|16319.87|15666.16|15586.16|16455.71|16375.71|15237.54|15157.54|83496
1720130400000|2024-07-04 22:00:00|15666.21|15586.21|15094.05|15014.05|15710.89|15630.89|14008.95|13928.95|69730
1720216800000|2024-07-05 22:00:00|15224|15144|15737.1|15657.1|15828.7|15748.7|15208.9|15128.9|52295
1720303200000|2024-07-06 22:00:00|15736.9|15656.9|15067.33|14987.33|15847.4|15767.4|14971.54|14891.54|83192
1720389600000|2024-07-07 22:00:00|15067.31|14987.31|15351.11|15271.11|15704.65|15624.65|14391.44|14311.44|84777
1720476000000|2024-07-08 22:00:00|15351.24|15271.24|15589|15509|15710.58|15630.58|15211.72|15131.72|83708
1720562400000|2024-07-09 22:00:00|15589.03|15509.03|15621.52|15541.52|15947.22|15867.22|15415.3|15335.3|83404
1720648800000|2024-07-10 22:00:00|15621.57|15541.57|15582.52|15502.52|16094.12|16014.12|15487.11|15407.11|83114
1720735200000|2024-07-11 22:00:00|15582.49|15502.49|15705.02|15625.02|15915.72|15835.72|15355.64|15275.64|79852
1720821600000|2024-07-12 22:00:00|15846.31|15766.31|15946.12|15866.12|15998.89|15918.89|15820.58|15740.58|50765
1720908000000|2024-07-13 22:00:00|15946.17|15866.17|16485.17|16405.17|16487.55|16407.55|15871.55|15791.55|81705
1720994400000|2024-07-14 22:00:00|16485.66|16405.66|17206.32|17126.32|17286.74|17206.74|16391.41|16311.41|83937
1721080800000|2024-07-15 22:00:00|17206.42|17126.42|17351.45|17271.45|17579.82|17499.82|16791.99|16711.99|84436
1721167200000|2024-07-16 22:00:00|17350.89|17270.89|17167.34|17087.34|17693.92|17613.92|17035.03|16955.03|83822
1721253600000|2024-07-17 22:00:00|17167.53|17087.53|17135.4|17055.4|17460.78|17380.78|16906.72|16826.72|82231
1721340000000|2024-07-18 22:00:00|17134.99|17054.99|17846.42|17766.42|17956.57|17876.57|16967.12|16887.12|79313
1721426400000|2024-07-19 22:00:00|17841.96|17761.96|18007.57|17927.57|18090.22|18010.22|17692.08|17612.08|51094
1721512800000|2024-07-20 22:00:00|18007.56|17927.56|18358.41|18278.41|18367.83|18287.83|17586.07|17506.07|81649
1721599200000|2024-07-21 22:00:00|18358.7|18278.7|18087.57|18007.57|18470.34|18390.34|17889.79|17809.79|83356
1721685600000|2024-07-22 22:00:00|18088.16|18008.16|17661.94|17581.94|18106.69|18026.69|17475.29|17395.29|83737
1721772000000|2024-07-23 22:00:00|17661.62|17581.62|17495.77|17415.77|17926.88|17846.88|17368.52|17288.52|83012
1721858400000|2024-07-24 22:00:00|17495.79|17415.79|17093.79|17013.79|17501.83|17421.83|16639.87|16559.87|84245
1721944800000|2024-07-25 22:00:00|17093.78|17013.78|17593.71|17513.71|17745.31|17665.31|17054.1|16974.1|79629
1722031200000|2024-07-26 22:00:00|17763.29|17683.29|17829.26|17749.26|18051.31|17971.31|17351.27|17271.27|52223
1722117600000|2024-07-27 22:00:00|17829.24|17749.24|17652.7|17572.7|17848.35|17768.35|17409.16|17329.16|81700
1722204000000|2024-07-28 22:00:00|17652.87|17572.87|17687.59|17607.59|18225.29|18145.29|17477.69|17397.69|83383
1722290400000|2024-07-29 22:00:00|17687.73|17607.73|17396.79|17316.79|17728.77|17648.77|17144.79|17064.79|83536
1722376800000|2024-07-30 22:00:00|17396.69|17316.69|17124.62|17044.62|17677.54|17597.54|17019.38|16939.38|83401
1722463200000|2024-07-31 22:00:00|17124.38|17044.38|16827.09|16747.09|17128.63|17048.63|16261.06|16181.06|84040
1722549600000|2024-08-01 22:00:00|16827.08|16747.08|16065.16|15985.16|17032.92|16952.92|15888.81|15808.81|80974
1722636000000|2024-08-02 22:00:00|15893.52|15813.52|15393.84|15313.84|15984.97|15904.97|15177.49|15097.49|52539
1722722400000|2024-08-03 22:00:00|15393.82|15313.82|14802.16|14722.16|15556.27|15476.27|14316.51|14236.51|83651
1722808800000|2024-08-04 22:00:00|14802.2|14722.2|13447.05|13367.05|14925.48|14845.48|12102.67|12022.67|79933
1722895200000|2024-08-05 22:00:00|13567.51|13487.51|14288.9|14208.9|14420.54|14340.54|13479.24|13399.24|85461
1722981600000|2024-08-06 22:00:00|14288.7|14208.7|13911.55|13831.55|14633.54|14553.54|13661.04|13581.04|85080
1723068000000|2024-08-07 22:00:00|13910.9|13830.9|15241.65|15161.65|15262.47|15182.47|13654.96|13574.96|84849
1723154400000|2024-08-08 22:00:00|15240.3|15160.3|15055.72|14975.72|15560.85|15480.85|14830.48|14750.48|81152
1723240800000|2024-08-09 22:00:00|15240.3|15160.3|15111.71|15031.71|15560.85|15480.85|14830.48|14750.48|102804
1723327200000|2024-08-10 22:00:00|15239.42|15159.42|14692.16|14612.16|15560.3|15480.3|14566.48|14486.48|83371
1723413600000|2024-08-11 22:00:00|14691.45|14611.45|14880.75|14800.75|15257.72|15177.72|14423.46|14343.46|84496
1723500000000|2024-08-12 22:00:00|14880.93|14800.93|15254.94|15174.94|15297.81|15217.81|14760.96|14680.96|83690
1723586400000|2024-08-13 22:00:00|15255.02|15175.02|14953.47|14873.47|15488.4|15408.4|14883.85|14803.85|83175
1723672800000|2024-08-14 22:00:00|14953.57|14873.57|14610.46|14530.46|15141.7|15061.7|14334.82|14254.82|83853
1723759200000|2024-08-15 22:00:00|14610.02|14530.02|14807.36|14727.36|14883.55|14803.55|14449.15|14369.15|80370
1723845600000|2024-08-16 22:00:00|14750.99|14670.99|14939.55|14859.55|15003.25|14923.25|14724.67|14644.67|48891
1723932000000|2024-08-17 22:00:00|14939.93|14859.93|15055.34|14975.34|15209|15129|14870.07|14790.07|77229
1724018400000|2024-08-18 22:00:00|15055.48|14975.48|15082.94|15002.94|15153.26|15073.26|14708.51|14628.51|80326
1724104800000|2024-08-19 22:00:00|15083.25|15003.25|15247.95|15167.95|15596.34|15516.34|15016.06|14936.06|82091
1724191200000|2024-08-20 22:00:00|15247.99|15167.99|15540.12|15460.12|15663.61|15583.61|14975.4|14895.4|81530
1724277600000|2024-08-21 22:00:00|15540.27|15460.27|15569.79|15489.79|15667.98|15587.98|15238.71|15158.71|81029
1724364000000|2024-08-22 22:00:00|15569.75|15489.75|16213.13|16133.13|16249.51|16169.51|15542.58|15462.58|77856
1724450400000|2024-08-23 22:00:00|16237.99|16157.99|16265.65|16185.65|16590.66|16510.66|16237.41|16157.41|50564
1724536800000|2024-08-24 22:00:00|16265.55|16185.55|16432.35|16352.35|16474.28|16394.28|16124.95|16044.95|78958
1724623200000|2024-08-25 22:00:00|16432.59|16352.59|15897.11|15817.11|16489.9|16409.9|15815.9|15735.9|81211
1724709600000|2024-08-26 22:00:00|15896.81|15816.81|15151.32|15071.32|16033.23|15953.23|15029.42|14949.42|80287
1724796000000|2024-08-27 22:00:00|15151.19|15071.19|14946.94|14866.94|15241.2|15161.2|14610.86|14530.86|83177
1724882400000|2024-08-28 22:00:00|14946.92|14866.92|14902.88|14822.88|15359.53|15279.53|14792.18|14712.18|80790
1724968800000|2024-08-29 22:00:00|14902.9|14822.9|14941.27|14861.27|14959.25|14879.25|14751.48|14671.48|43174
1723327200000|2024-08-10 22:00:00|15239.42|15159.42|14692.16|14612.16|15560.3|15480.3|14566.48|14486.48|83371
1723413600000|2024-08-11 22:00:00|14691.45|14611.45|14880.75|14800.75|15257.72|15177.72|14423.46|14343.46|84496
1723500000000|2024-08-12 22:00:00|14880.93|14800.93|15254.94|15174.94|15297.81|15217.81|14760.96|14680.96|83690
1723586400000|2024-08-13 22:00:00|15255.02|15175.02|14953.47|14873.47|15488.4|15408.4|14883.85|14803.85|83175
1723672800000|2024-08-14 22:00:00|14953.57|14873.57|14610.46|14530.46|15141.7|15061.7|14334.82|14254.82|83853
1723759200000|2024-08-15 22:00:00|14610.02|14530.02|14807.36|14727.36|14883.55|14803.55|14449.15|14369.15|80370
1723845600000|2024-08-16 22:00:00|14750.99|14670.99|14939.55|14859.55|15003.25|14923.25|14724.67|14644.67|48891
1723932000000|2024-08-17 22:00:00|14939.93|14859.93|15055.34|14975.34|15209|15129|14870.07|14790.07|77229
1724018400000|2024-08-18 22:00:00|15055.48|14975.48|15082.94|15002.94|15153.26|15073.26|14708.51|14628.51|80326
1724104800000|2024-08-19 22:00:00|15083.25|15003.25|15247.95|15167.95|15596.34|15516.34|15016.06|14936.06|82091
1724191200000|2024-08-20 22:00:00|15247.99|15167.99|15540.12|15460.12|15663.61|15583.61|14975.4|14895.4|81530
1724277600000|2024-08-21 22:00:00|15540.27|15460.27|15569.79|15489.79|15667.98|15587.98|15238.71|15158.71|81029
1724364000000|2024-08-22 22:00:00|15569.75|15489.75|16213.13|16133.13|16249.51|16169.51|15542.58|15462.58|77856
1724450400000|2024-08-23 22:00:00|16237.99|16157.99|16265.65|16185.65|16590.66|16510.66|16237.41|16157.41|50564
1724536800000|2024-08-24 22:00:00|16265.55|16185.55|16432.35|16352.35|16474.28|16394.28|16124.95|16044.95|78958
1724623200000|2024-08-25 22:00:00|16432.59|16352.59|15897.11|15817.11|16489.9|16409.9|15815.9|15735.9|81211
1724709600000|2024-08-26 22:00:00|15896.81|15816.81|15151.32|15071.32|16033.23|15953.23|15029.42|14949.42|80287
1724796000000|2024-08-27 22:00:00|15151.19|15071.19|14946.94|14866.94|15241.2|15161.2|14610.86|14530.86|83177
1724882400000|2024-08-28 22:00:00|14946.92|14866.92|14902.88|14822.88|15359.53|15279.53|14792.18|14712.18|80790
1724968800000|2024-08-29 22:00:00|14902.9|14822.9|14941.27|14861.27|14959.25|14879.25|14751.48|14671.48|43174
1723327200000|2024-08-10 22:00:00|15239.42|15159.42|14692.16|14612.16|15560.3|15480.3|14566.48|14486.48|83371
1723413600000|2024-08-11 22:00:00|14691.45|14611.45|14880.75|14800.75|15257.72|15177.72|14423.46|14343.46|84496
1723500000000|2024-08-12 22:00:00|14880.93|14800.93|15254.94|15174.94|15297.81|15217.81|14760.96|14680.96|83690
1723586400000|2024-08-13 22:00:00|15255.02|15175.02|14953.47|14873.47|15488.4|15408.4|14883.85|14803.85|83175
1723672800000|2024-08-14 22:00:00|14953.57|14873.57|14610.46|14530.46|15141.7|15061.7|14334.82|14254.82|83853
1723759200000|2024-08-15 22:00:00|14610.02|14530.02|14807.36|14727.36|14883.55|14803.55|14449.15|14369.15|80370
1723845600000|2024-08-16 22:00:00|14750.99|14670.99|14939.55|14859.55|15003.25|14923.25|14724.67|14644.67|48891
1723932000000|2024-08-17 22:00:00|14939.93|14859.93|15055.34|14975.34|15209|15129|14870.07|14790.07|77229
1724018400000|2024-08-18 22:00:00|15055.48|14975.48|15082.94|15002.94|15153.26|15073.26|14708.51|14628.51|80326
1724104800000|2024-08-19 22:00:00|15083.25|15003.25|15247.95|15167.95|15596.34|15516.34|15016.06|14936.06|82091
1724191200000|2024-08-20 22:00:00|15247.99|15167.99|15540.12|15460.12|15663.61|15583.61|14975.4|14895.4|81530
1724277600000|2024-08-21 22:00:00|15540.27|15460.27|15569.79|15489.79|15667.98|15587.98|15238.71|15158.71|81029
1724364000000|2024-08-22 22:00:00|15569.75|15489.75|16213.13|16133.13|16249.51|16169.51|15542.58|15462.58|77856
1724450400000|2024-08-23 22:00:00|16237.99|16157.99|16265.65|16185.65|16590.66|16510.66|16237.41|16157.41|50564
1724536800000|2024-08-24 22:00:00|16265.55|16185.55|16432.35|16352.35|16474.28|16394.28|16124.95|16044.95|78958
1724623200000|2024-08-25 22:00:00|16432.59|16352.59|15897.11|15817.11|16489.9|16409.9|15815.9|15735.9|81211
1724709600000|2024-08-26 22:00:00|15896.81|15816.81|15151.32|15071.32|16033.23|15953.23|15029.42|14949.42|80287
1724796000000|2024-08-27 22:00:00|15151.19|15071.19|14946.94|14866.94|15241.2|15161.2|14610.86|14530.86|83177
1724882400000|2024-08-28 22:00:00|14946.92|14866.92|14902.88|14822.88|15359.53|15279.53|14792.18|14712.18|80790
1724968800000|2024-08-29 22:00:00|14902.9|14822.9|14941.27|14861.27|14959.25|14879.25|14751.48|14671.48|43174
1725055200000|2024-08-30 22:00:00|14842.2|14762.2|14773.89|14693.89|14858.64|14778.64|14678.64|14598.64|46144
1725141600000|2024-08-31 22:00:00|14773.7|14693.7|14518.73|14438.73|14781.57|14701.57|14282.3|14202.3|76316
1725228000000|2024-09-01 22:00:00|14518.72|14438.72|14689.78|14609.78|14758|14678|14113|14033|80618
1725314400000|2024-09-02 22:00:00|14689.72|14609.72|14387.6|14307.6|14883.97|14803.97|14276.06|14196.06|78358
1725400800000|2024-09-03 22:00:00|14387.61|14307.61|14383.27|14303.27|14478.98|14398.98|13662.59|13582.59|80514
1725487200000|2024-09-04 22:00:00|14386.73|14306.73|13965.85|13885.85|14429.67|14349.67|13859.66|13779.66|79064
1725573600000|2024-09-05 22:00:00|13965.86|13885.86|13089.75|13009.75|14200.02|14120.02|13070.61|12990.61|76975
1725660000000|2024-09-06 22:00:00|13616.11|13536.11|13580.15|13500.15|13791.18|13711.18|13570.95|13490.95|49052
1725746400000|2024-09-07 22:00:00|13580.21|13500.21|13769.14|13689.14|13881.75|13801.75|13549.9|13469.9|76045
1725832800000|2024-09-08 22:00:00|13769.32|13689.32|14402.69|14322.69|14496.8|14416.8|13763.48|13683.48|79606
1725919200000|2024-09-09 22:00:00|14402.65|14322.65|14379.79|14299.79|14502.07|14422.07|14166.14|14086.14|78129
1726005600000|2024-09-10 22:00:00|14379.75|14299.75|14305.59|14225.59|14467.87|14387.87|13865.49|13785.49|79417
1726092000000|2024-09-11 22:00:00|14305.71|14225.71|14481.5|14401.5|14627.04|14547.04|14281.56|14201.56|79115
1726178400000|2024-09-12 22:00:00|14481.39|14401.39|14918.3|14838.3|14927.32|14847.32|14431.19|14351.19|74602
1726264800000|2024-09-13 22:00:00|14899.13|14819.13|14852.37|14772.37|14907.6|14827.6|14731.01|14651.01|45873
1726351200000|2024-09-14 22:00:00|14852.36|14772.36|14638.32|14558.32|14921.81|14841.81|14599.5|14519.5|73502
1726437600000|2024-09-15 22:00:00|14638.26|14558.26|14211.16|14131.16|14638.57|14558.57|14098.05|14018.05|79801
1726524000000|2024-09-16 22:00:00|14211.23|14131.23|14580.87|14500.87|14818.99|14738.99|14127.55|14047.55|77071
1726610400000|2024-09-17 22:00:00|14580.62|14500.62|14536.78|14456.78|14711.19|14631.19|14233.64|14153.64|76394
1726696800000|2024-09-18 22:00:00|14536.61|14456.61|15241.01|15161.01|15440.22|15360.22|14531.69|14451.69|78726
1726783200000|2024-09-19 22:00:00|15240.54|15160.54|15486.39|15406.39|15769.76|15689.76|15155.54|15075.54|77222
1726869600000|2024-09-20 22:00:00|15516.67|15436.67|15573.84|15493.84|15641.14|15561.14|15515.83|15435.83|44495
1726956000000|2024-09-21 22:00:00|15573.83|15493.83|15460.15|15380.15|15722.13|15642.13|15411.11|15331.11|72458
1727042400000|2024-09-22 22:00:00|15462.12|15382.12|15731.64|15651.64|16004.66|15924.66|15366.9|15286.9|77237
1727128800000|2024-09-23 22:00:00|15731.65|15651.65|15867.53|15787.53|15977.27|15897.27|15544.94|15464.94|74144
1727215200000|2024-09-24 22:00:00|15867.57|15787.57|15677.1|15597.1|16049.59|15969.59|15579.75|15499.75|74081
1727301600000|2024-09-25 22:00:00|15677.09|15597.09|16077.31|15997.31|16268.56|16188.56|15497.71|15417.71|77442
1727388000000|2024-09-26 22:00:00|16077.28|15997.28|16315.23|16235.23|16453.08|16373.08|15992.89|15912.89|75201
1727474400000|2024-09-27 22:00:00|16314.69|16234.69|16241.75|16161.75|16314.69|16234.69|16164.58|16084.58|45263
1727560800000|2024-09-28 22:00:00|16242.2|16162.2|16280.59|16200.59|16333.47|16245.47|16140.37|16060.37|71438
1727647200000|2024-09-29 22:00:00|16280.98|16200.98|15771.69|15691.69|16303.47|16223.47|15614.03|15534.03|76134
1727733600000|2024-09-30 22:00:00|15771.7|15691.7|15074.3|14994.3|15903.12|15823.12|14806.52|14726.52|77217
1727820000000|2024-10-01 22:00:00|15074.45|14994.45|14880.9|14800.9|15301.84|15221.84|14706.35|14626.35|81239
1727906400000|2024-10-02 22:00:00|14880.6|14800.6|14836.47|14756.47|15031.31|14951.31|14606.22|14526.22|77179
1727992800000|2024-10-03 22:00:00|14836.48|14756.48|15261.68|15181.68|15268.44|15188.44|14760.52|14680.52|70647
1728079200000|2024-10-04 22:00:00|15220.07|15140.07|15113.26|15033.26|15244.6|15164.6|15067.54|14987.54|41334
1728165600000|2024-10-05 22:00:00|15113.24|15033.24|15228|15148|15401.47|15313.47|15111.73|15031.73|66514
1728252000000|2024-10-06 22:00:00|15228.03|15148.03|15475.66|15395.66|15770.04|15690.04|15228.03|15148.03|74389
1728338400000|2024-10-07 22:00:00|15475.38|15395.38|15308.49|15228.49|15475.94|15395.94|15127.12|15047.12|75235
1728424800000|2024-10-08 22:00:00|15308.84|15228.84|14920.18|14840.18|15335.51|15255.51|14784.5|14704.5|74876
1728511200000|2024-10-09 22:00:00|14919.9|14839.9|14779.69|14699.69|15014.41|14934.41|14473.07|14393.07|72417
1728597600000|2024-10-10 22:00:00|14779.7|14699.7|15422.63|15342.63|15501.79|15421.79|14718.56|14638.56|68293
1728684000000|2024-10-11 22:00:00|15354.77|15274.77|15490.28|15410.28|15544.24|15464.24|15342.56|15262.56|41499
1728770400000|2024-10-12 22:00:00|15490.11|15410.11|15409.53|15329.53|15526.89|15446.89|15210.8|15130.8|67415
1728856800000|2024-10-13 22:00:00|15409.72|15329.72|16133.84|16053.84|16234.4|16154.4|15311.08|15231.08|76136
1728943200000|2024-10-14 22:00:00|16132.34|16052.34|16203.86|16123.86|16616.52|16536.52|15833.34|15753.34|78456
1729029600000|2024-10-15 22:00:00|16203.65|16123.65|16453.74|16373.74|16638.29|16558.29|16197.53|16117.53|78793
1729116000000|2024-10-16 22:00:00|16454.28|16374.28|16325.69|16245.69|16551.56|16471.56|16209.21|16129.21|75634
1729202400000|2024-10-17 22:00:00|16324.23|16244.23|16642.82|16562.82|16795.38|16715.38|16324.23|16244.23|73891
1729288800000|2024-10-18 22:00:00|16673.72|16593.72|16667.96|16587.96|16731.65|16651.65|16586.57|16506.57|45776
1729375200000|2024-10-19 22:00:00|16667.83|16587.83|16970.29|16890.29|16974.11|16891.07|16645.12|16565.12|80120
1729461600000|2024-10-20 22:00:00|16970.31|16890.31|16909.15|16829.15|17274.4|17194.4|16653.31|16573.31|82867
1729548000000|2024-10-21 22:00:00|16909.12|16829.12|16777.69|16697.69|16937.88|16857.88|16583.17|16503.17|82037
1729634400000|2024-10-22 22:00:00|16777.67|16697.67|16436.5|16356.5|16856.84|16776.84|16085.15|16005.15|81962
1729720800000|2024-10-23 22:00:00|16436.55|16356.55|16830.37|16750.37|16923.59|16843.59|16404.62|16324.62|81655
1729807200000|2024-10-24 22:00:00|16830.19|16750.19|16297.28|16217.28|16871.34|16791.34|16138.79|16058.79|78371
1729893600000|2024-10-25 22:00:00|16323.64|16243.64|16410.05|16330.05|16498.65|16418.65|16174.19|16094.19|49607
1729980000000|2024-10-26 22:00:00|16409.89|16329.89|16691.61|16611.61|16729.28|16649.28|16341.8|16261.8|79877
1730070000000|2024-10-27 23:00:00|16692.21|16612.21|17049.42|16969.42|17149.96|17069.96|16472.59|16392.59|83356
1730156400000|2024-10-28 23:00:00|17088.16|17008.16|17478.23|17398.23|17686.37|17606.37|17017.18|16937.18|83845
1730242800000|2024-10-29 23:00:00|17477.06|17397.06|17353.97|17273.97|17584.9|17504.9|17222.55|17142.55|83072
1730329200000|2024-10-30 23:00:00|17358.31|17278.31|16705.16|16625.16|17401|17321|16557.17|16477.17|82479
1730415600000|2024-10-31 23:00:00|16705.74|16625.74|16610.87|16530.87|17061.42|16981.42|16390.34|16310.34|75254
1730502000000|2024-11-01 23:00:00|16643.13|16563.13|16489.11|16409.11|16655.42|16575.42|16341.64|16261.64|50097
1730588400000|2024-11-02 23:00:00|16486.86|16406.86|16233.02|16153.02|16499.97|16419.97|15870.69|15790.69|81750
1730674800000|2024-11-03 23:00:00|16222.47|16142.47|15969.83|15889.83|16402.29|16322.29|15688.89|15608.89|83436
1730761200000|2024-11-04 23:00:00|15965.41|15885.41|16408.44|16328.44|16623.29|16543.29|15881.11|15801.11|83723
1730847600000|2024-11-05 23:00:00|16426.01|16346.01|18011.29|17931.29|18045.36|17965.36|16342.06|16262.06|84665
1730934000000|2024-11-06 23:00:00|17998.55|17918.55|18377.96|18297.96|18580.58|18500.58|17851.95|17771.95|84376
1731020400000|2024-11-07 23:00:00|18389.89|18309.89|18696.85|18616.85|18851.1|18771.1|18328.14|18248.14|80400
1731106800000|2024-11-08 23:00:00|19093.49|19013.49|19319.71|19239.71|19330.91|19250.91|18752.78|18672.78|52761
1731193200000|2024-11-09 23:00:00|19366.25|19286.25|20231.14|20151.14|20308.85|20228.85|19313.83|19233.83|50120
1731279600000|2024-11-10 23:00:00|20284.94|20204.94|21590.83|21510.83|21701.58|21621.58|19985.32|19905.32|85528
1731366000000|2024-11-11 23:00:00|21714.68|21634.68|21776.26|21696.26|22590.03|22510.03|20783.74|20703.74|85653
1731452400000|2024-11-12 23:00:00|21607.66|21527.66|21398.46|21318.46|22259.14|22179.14|20569.19|20489.19|84326
1731538800000|2024-11-13 23:00:00|21323.85|21243.85|21088.37|21008.37|21978.48|21898.48|20969.21|20889.21|85507
1731625200000|2024-11-14 23:00:00|21012.52|20932.52|21585.42|21505.42|21643.71|21563.71|20585.06|20505.06|81725
1731711600000|2024-11-15 23:00:00|21720.45|21640.45|21662.97|21582.97|22079.55|21999.55|21556.65|21476.65|53382
1731798000000|2024-11-16 23:00:00|21663.13|21583.13|21662.95|21582.95|22279.77|22199.77|21093.28|21013.28|85227
1731884400000|2024-11-17 23:00:00|21658.79|21578.79|22192.89|22112.89|22436.75|22356.75|21594.19|21514.19|85277
1731970800000|2024-11-18 23:00:00|22202.71|22122.71|22034.22|21954.22|22605.58|22525.58|21868.26|21788.26|85137
1732057200000|2024-11-19 23:00:00|22036.85|21956.85|22166.96|22086.96|22641.1|22561.1|21766.83|21686.83|85124
1732143600000|2024-11-20 23:00:00|22161.8|22081.8|22545.72|22465.72|22617.1|22537.1|21780.81|21700.81|23216
1732230000000|2024-11-21 23:00:00|23396.77|23316.77|23830.1|23750.1|23842.26|23762.26|23180.74|23100.74|81686
1732316400000|2024-11-22 23:00:00|24492.83|24412.83|24422.59|24342.59|25072.95|24992.95|24043.4|23963.4|53572
1732402800000|2024-11-23 23:00:00|24338.57|24258.57|24275.79|24195.79|24795.81|24715.81|23386.23|23306.23|85337
1732489200000|2024-11-24 23:00:00|24268.5|24188.5|23516.32|23436.32|24795.14|24715.14|22952.72|22872.72|85674
1732575600000|2024-11-25 23:00:00|23498.9|23418.9|22809.18|22729.18|23736.59|23656.59|22313.05|22233.05|85753
1732662000000|2024-11-26 23:00:00|22790.31|22710.31|24251.03|24171.03|24349.41|24269.41|22700.93|22620.93|85037
1732748400000|2024-11-27 23:00:00|24313.43|24233.43|24157.8|24077.8|24498.69|24418.69|23681.18|23601.18|84836
1732834800000|2024-11-28 23:00:00|24160.2|24080.2|24513.72|24433.72|24791.54|24711.54|23975.81|23895.81|81214
1732921200000|2024-11-29 23:00:00|24883.41|24803.41|24618.52|24538.52|24928.63|24848.63|24443.79|24363.79|52971
1733007600000|2024-11-30 23:00:00|24661.57|24581.57|24884.56|24804.56|24946.44|24858.44|24269.2|24189.2|84492
1733094000000|2024-12-01 23:00:00|24927.35|24847.35|24366.23|24286.23|25116.95|25036.95|23739.85|23659.85|85418
1733180400000|2024-12-02 23:00:00|24419.93|24339.93|25504.41|25424.41|25504.41|25424.41|23605.12|23525.12|85328
1733266800000|2024-12-03 23:00:00|25535.94|25455.94|25893.44|25813.44|26297.8|26217.8|25213.19|25133.19|85576
1733353200000|2024-12-04 23:00:00|25880.43|25800.43|25718.03|25638.03|26815.83|26735.83|24952.01|24872.01|85584
1733439600000|2024-12-05 23:00:00|25566.59|25486.59|26525.17|26445.17|26869.46|26789.46|25442.62|25362.62|81580
1733526000000|2024-12-06 23:00:00|26449.87|26369.87|26559.05|26479.05|26850.33|26770.33|26388.4|26308.4|53215
1733612400000|2024-12-07 23:00:00|26558.56|26478.56|26626.6|26546.6|26802.25|26722.25|26056.34|25976.34|84841
1733698800000|2024-12-08 23:00:00|26631.01|26551.01|24398.91|24318.91|26733.54|26653.54|23336.38|23256.38|85605
1733785200000|2024-12-09 23:00:00|24386.72|24306.72|24121.75|24041.75|24838.64|24758.64|23026.47|22946.47|85802
1733871600000|2024-12-10 23:00:00|24127.34|24047.34|25452.28|25372.28|25510.28|25430.28|23595.06|23515.06|85146
1733958000000|2024-12-11 23:00:00|25465.21|25385.21|25543.4|25463.4|26094.54|26014.54|25223.26|25143.26|85126
1734044400000|2024-12-12 23:00:00|25549.81|25469.81|25602.08|25522.08|25790.32|25710.32|25205.61|25125.61|81022
1734130800000|2024-12-13 23:00:00|25753.65|25673.65|25171.45|25091.45|25795.5|25715.5|24918.62|24838.62|52513
1734217200000|2024-12-14 23:00:00|25178.08|25098.08|25425.32|25345.32|25643.62|25563.62|24972.16|24892.16|83112
1734303600000|2024-12-15 23:00:00|25426.14|25346.14|25934.02|25854.02|26319.14|26239.14|25191.01|25111.01|84913
1734390000000|2024-12-16 23:00:00|25931.68|25851.68|25562.38|25482.38|26186.58|26106.58|25460.93|25380.93|84835
1734476400000|2024-12-17 23:00:00|25551.29|25471.29|24067.54|23987.54|25667.37|25587.37|23931.77|23851.77|85036
1734562800000|2024-12-18 23:00:00|24057.05|23977.05|22845.03|22765.03|24395.82|24315.82|22008.4|21928.4|85338
1734649200000|2024-12-19 23:00:00|22826.52|22746.52|22569.69|22489.69|22927.38|22847.38|20624.2|20544.2|82170
1734735600000|2024-12-20 23:00:00|23464.49|23384.49|22196.62|22116.62|23493.3|23413.3|21999.45|21919.45|53406
1734822000000|2024-12-21 23:00:00|22191.07|22111.07|21907.74|21827.74|22536.16|22456.16|21496.54|21416.54|85066
1734908400000|2024-12-22 23:00:00|21899.41|21819.41|22807.73|22727.73|22807.73|22727.73|21435.88|21355.88|85435
1734994800000|2024-12-23 23:00:00|22817.53|22737.53|23228.8|23148.8|23471.56|23391.56|22227.55|22147.55|81096
1735081200000|2024-12-24 23:00:00|23232.8|23144.8|23209.36|23129.36|23259.25|23174.77|23104.98|23016.98|6491
1735167600000|2024-12-25 23:00:00|23202.63|23122.63|22377.05|22297.05|23464.11|23384.11|22164.48|22084.48|84438
1735254000000|2024-12-26 23:00:00|22378.27|22298.27|22175.76|22095.76|22944.95|22864.95|22044.17|21964.17|80744
1735340400000|2024-12-27 23:00:00|22213.85|22133.85|22839.97|22759.97|22919.31|22839.31|22213.85|22133.85|51389
1735426800000|2024-12-28 23:00:00|22838.56|22758.56|22167.06|22079.06|22842.67|22762.67|22115.55|22027.55|82144
1735513200000|2024-12-29 23:00:00|22170.49|22082.49|22245.64|22165.64|22717.65|22637.65|21825.12|21745.12|84300
1735599600000|2024-12-30 23:00:00|22235.2|22155.2|22340.42|22260.42|22918.68|22838.68|22033.38|21953.38|80532
1735686000000|2024-12-31 23:00:00|22344.42|22256.42|22641.47|22561.47|22675.4|22587.4|22344.42|22256.42|6794
1735772400000|2025-01-01 23:00:00|22642.96|22562.96|23283.97|23203.97|23560.36|23480.36|22573.42|22493.42|84011
1735858800000|2025-01-02 23:00:00|23279.13|23199.13|24352.67|24272.67|24445.86|24365.86|23221.76|23141.76|80425
1735945200000|2025-01-03 23:00:00|24354.9|24274.9|24527.4|24447.4|24529.83|24449.83|24123.4|24043.4|52260
1736031600000|2025-01-04 23:00:00|24514.05|24434.05|24362.73|24282.73|24538.66|24458.66|24040.15|23960.15|82736
1736118000000|2025-01-05 23:00:00|24363.17|24283.17|24906.96|24826.96|25156.97|25076.97|24121.55|24041.55|84050
1736204400000|2025-01-06 23:00:00|24900.56|24820.56|23224.57|23144.57|24973.76|24893.76|23019.32|22939.32|83904
1736290800000|2025-01-07 23:00:00|23197.63|23117.63|22746.39|22666.39|23316.32|23236.32|21937.22|21857.22|85102
1736377200000|2025-01-08 23:00:00|22731.88|22651.88|21918.21|21838.21|22851.48|22771.48|21532.36|21452.36|84715
1736463600000|2025-01-09 23:00:00|21915.84|21835.84|22289.55|22209.55|22614.23|22534.23|21801.96|21721.96|80982
1736550000000|2025-01-10 23:00:00|22174.38|22094.38|22495.98|22415.98|22687.08|22607.08|22088.68|22008.68|51350
1736636400000|2025-01-11 23:00:00|22498.6|22418.6|22302.32|22222.32|22520.52|22440.52|22157.41|22077.41|47498
1736722800000|2025-01-12 23:00:00|22175.57|22095.57|21883.03|21803.03|22700.3|22620.3|20613.91|20533.91|84933
1736809200000|2025-01-13 23:00:00|21892.89|21812.89|22560.23|22480.23|22611.42|22531.42|21842.1|21762.1|83793
1736895600000|2025-01-14 23:00:00|22557.34|22477.34|23701.76|23621.76|23835.36|23755.36|22311.61|22231.61|84051
1736982000000|2025-01-15 23:00:00|23715.21|23635.21|23573.55|23493.55|23990.14|23910.14|23135.91|23055.91|84472
1737068400000|2025-01-16 23:00:00|23579.98|23499.98|24735.04|24655.04|24952.23|24872.23|23541.25|23461.25|81068
1737154800000|2025-01-17 23:00:00|24110.59|24030.59|24497.71|24417.71|24837.2|24757.2|23893.42|23813.42|53329
1737241200000|2025-01-18 23:00:00|24501.74|24421.74|24010.15|23930.15|25206.81|25126.81|23388.73|23308.73|85703
1737327600000|2025-01-19 23:00:00|23936.2|23856.2|24052.1|23972.1|25247.67|25167.67|23070.17|22990.17|85967
1737414000000|2025-01-20 23:00:00|24046.81|23966.81|24389.78|24309.78|24744.67|24664.67|23171.57|23091.57|85529
1737500400000|2025-01-21 23:00:00|24395.44|24315.44|24182.3|24102.3|24542.35|24462.35|24048.94|23968.94|84557
1737586800000|2025-01-22 23:00:00|24186.41|24106.41|24114.17|24034.17|24403.76|24323.76|23434.66|23354.66|84790
1737673200000|2025-01-23 23:00:00|24115.17|24035.17|24242.88|24162.88|24819.39|24739.39|23742.47|23662.47|78282
1737759600000|2025-01-24 23:00:00|23933.42|23853.42|24332.23|24252.23|24390.46|24310.46|23860.61|23780.61|51232
1737846000000|2025-01-25 23:00:00|24335.42|24255.42|23877.82|23797.82|24435.95|24355.95|23859.92|23779.92|80263
1737932400000|2025-01-26 23:00:00|23852.42|23772.42|23164.87|23084.87|23852.42|23772.42|21977.52|21897.52|85556
1738018800000|2025-01-27 23:00:00|23174.19|23094.19|22642.05|22562.05|23593.88|23513.88|22425.04|22345.04|84124
1738105200000|2025-01-28 23:00:00|22633.41|22553.41|23084.28|23004.28|23394.94|23314.94|22476.6|22396.6|83712
1738191600000|2025-01-29 23:00:00|23076.57|22996.57|23677.18|23597.18|23923.93|23843.93|22856.85|22776.85|82849
1738278000000|2025-01-30 23:00:00|23678.78|23598.78|23373.58|23293.58|24200.54|24120.54|23222.18|23142.18|78858
1738364400000|2025-01-31 23:00:00|23322.71|23242.71|22442.58|22362.58|23347.24|23267.24|22367.08|22287.08|51881
1738450800000|2025-02-01 23:00:00|22420.6|22340.6|20894.77|20814.77|22653.16|22573.16|20425.54|20345.54|84819
1738537200000|2025-02-02 23:00:00|20833.42|20753.42|21503.42|21423.42|21669.54|21589.54|17725.04|17645.04|85789
1738623600000|2025-02-03 23:00:00|21480.7|21400.7|20181.3|20101.3|21538.81|21458.81|19872.21|19792.21|85428
1738710000000|2025-02-04 23:00:00|20178.17|20098.17|20040.52|19960.52|20682.95|20602.95|19945.59|19865.59|84082
1738796400000|2025-02-05 23:00:00|20040.48|19960.48|19899.82|19819.82|20664.92|20584.92|19705.54|19625.54|83949
1738882800000|2025-02-06 23:00:00|19892.96|19812.96|19513.93|19433.93|20654.07|20574.07|19484.37|19404.37|81309
1738969200000|2025-02-07 23:00:00|19751.75|19671.75|20062.13|19982.13|20162.45|20082.45|19633.9|19553.9|52604
1739055600000|2025-02-08 23:00:00|20065.24|19985.24|19929.57|19849.57|20491.79|20411.79|19524.74|19436.74|83745
1739142000000|2025-02-09 23:00:00|19934.44|19854.44|20270.82|20190.82|20478.22|20398.22|19679.34|19599.34|82744
1739228400000|2025-02-10 23:00:00|20265.57|20185.57|20148.77|20068.77|20890.22|20810.22|19963.21|19883.21|83423
1739314800000|2025-02-11 23:00:00|20175.54|20095.54|21018.42|20938.42|21166.97|21086.97|19801.86|19721.86|83835
1739401200000|2025-02-12 23:00:00|21043.32|20963.32|20528.64|20448.64|21174.56|21094.56|20230.27|20150.27|84085
1739487600000|2025-02-13 23:00:00|20532.99|20452.99|20899.67|20819.67|21240.82|21160.82|20488.94|20408.94|79727
1739574000000|2025-02-14 23:00:00|20704.09|20624.09|20633.15|20553.15|20774.51|20694.51|20537.92|20457.92|51211
1739660400000|2025-02-15 23:00:00|20628.8|20548.8|20559.13|20479.13|20724.31|20644.31|20428.55|20348.55|80722
1739746800000|2025-02-16 23:00:00|20533.58|20453.58|20361.86|20281.86|20898.14|20818.14|20085.26|20005.26|82838
1739833200000|2025-02-17 23:00:00|20364.3|20284.3|19728.86|19648.86|20410.52|20330.52|19355.54|19275.54|83086
1739919600000|2025-02-18 23:00:00|19730.51|19650.51|20030.37|19950.37|20195.3|20115.3|19698.6|19618.6|82288
1740006000000|2025-02-19 23:00:00|20035.39|19955.39|20347.68|20267.68|20496.75|20416.75|20018.76|19938.76|81387
1740092400000|2025-02-20 23:00:00|20349.07|20269.07|19683.41|19603.41|20866.86|20786.86|19571.76|19491.76|78334
1740178800000|2025-02-21 23:00:00|20021.92|19941.92|20323.6|20243.6|20403.54|20323.54|19969.88|19889.88|49603
1740265200000|2025-02-22 23:00:00|20321.17|20241.17|20151.73|20071.73|20472.24|20392.24|20014.73|19934.73|77499
1740351600000|2025-02-23 23:00:00|20155.06|20075.06|18378.68|18298.68|20340.34|20260.34|18321.05|18241.05|83333
1740438000000|2025-02-24 23:00:00|18400.9|18320.9|18345.87|18265.87|18610.73|18530.73|17379.83|17299.83|85544
1740524400000|2025-02-25 23:00:00|18358.32|18278.32|17502.76|17422.76|18421.38|18341.38|16943.28|16863.28|84373
1740610800000|2025-02-26 23:00:00|17508.87|17428.87|17418.17|17338.17|17924.57|17844.57|17060.02|16980.02|84330
1740697200000|2025-02-27 23:00:00|17406.31|17326.31|17278.49|17198.49|17474.78|17394.78|15997.42|15917.42|81617
1740783600000|2025-02-28 23:00:00|17309.98|17229.98|17450.66|17370.66|17539.89|17459.89|16978.78|16898.78|51444
1740870000000|2025-03-01 23:00:00|17450.53|17370.53|19913.72|19833.72|19959.76|19879.76|17215.09|17135.09|82510
1740956400000|2025-03-02 23:00:00|19918.29|19838.29|17406.21|17326.21|20044.92|19964.92|17014.63|16934.63|85092
1741042800000|2025-03-03 23:00:00|17389.16|17309.16|17580.08|17500.08|17881.49|17801.49|16314.04|16234.04|85598
1741129200000|2025-03-04 23:00:00|17592.33|17512.33|18108.57|18028.57|18300.34|18220.34|17447.58|17367.58|83980
1741215600000|2025-03-05 23:00:00|18106.82|18026.82|17891.28|17811.28|18558.22|18478.22|17597.48|17517.48|84294
1741302000000|2025-03-06 23:00:00|17895.68|17815.68|17380.03|17300.03|18149.78|18069.78|16923.23|16843.23|80612
1741388400000|2025-03-07 23:00:00|17301.3|17221.3|17365.69|17285.69|17503.78|17423.78|17151.19|17071.19|50343
1741474800000|2025-03-08 23:00:00|17365.41|17285.41|15945.4|15865.4|17399.03|17319.03|15936.08|15856.08|81446
1741561200000|2025-03-09 23:00:00|15954.9|15874.9|15284.92|15204.92|16759.39|16679.39|14881.36|14801.36|84750
1741647600000|2025-03-10 23:00:00|15284.55|15204.55|15978.8|15898.8|16096.01|16016.01|14537.25|14457.25|84315
1741734000000|2025-03-11 23:00:00|15979.96|15899.96|16060.96|15980.96|16210.91|16130.91|15476.46|15396.46|82951
1741820400000|2025-03-12 23:00:00|16058.5|15978.5|15793.39|15713.39|16198.25|16118.25|15492.47|15412.47|82813
1741906800000|2025-03-13 23:00:00|15789.76|15709.76|16331.31|16251.31|16449.07|16369.07|15721.43|15641.43|73451
1741993200000|2025-03-14 23:00:00|16302.69|16222.69|16668.12|16588.12|16732.47|16652.47|16272.81|16192.81|49745
1742079600000|2025-03-15 23:00:00|16668.53|16588.53|16000.89|15920.89|16690|16610|16000.89|15920.89|80626
1742166000000|2025-03-16 23:00:00|16004.33|15924.33|16516.82|16436.82|16628.8|16548.8|15966.61|15886.61|81710
1742252400000|2025-03-17 23:00:00|16516.14|16436.14|16335.26|16255.26|16516.43|16436.43|16012.41|15932.41|81453
1742338800000|2025-03-18 23:00:00|16338.11|16258.11|16498.22|16418.22|16709.27|16629.27|16305.68|16225.68|46426
1742425200000|2025-03-19 23:00:00|16993.62|16913.62|16598.78|16518.78|17139.79|17059.79|16425.83|16345.83|79925
1742511600000|2025-03-20 23:00:00|16600|16520|16640.54|16560.54|16721.5|16641.5|16400.33|16320.33|72556
1742598000000|2025-03-21 23:00:00|16660.84|16580.84|16637.87|16557.87|16788.27|16708.27|16599.31|16519.31|43330
1742684400000|2025-03-22 23:00:00|16637.26|16557.26|16733.24|16653.24|16873.88|16793.88|16573.17|16493.17|73010
1742770800000|2025-03-23 23:00:00|16731.32|16651.32|17372.47|17292.47|17576.98|17496.98|16730.87|16650.87|79625
1742857200000|2025-03-24 23:00:00|17378.84|17298.84|17446.69|17366.69|17633.99|17553.99|17178.71|17098.71|77795
1742943600000|2025-03-25 23:00:00|17443.98|17363.98|17119.28|17039.28|17689.2|17609.2|16965.88|16885.88|77478
1743030000000|2025-03-26 23:00:00|17115.95|17035.95|17330.8|17250.8|17412.44|17332.44|17048.34|16968.34|79088
1743116400000|2025-03-27 23:00:00|17328.4|17248.4|16382.2|16302.2|17350.23|17270.23|16370.2|16290.2|74022
1743202800000|2025-03-28 23:00:00|16269.03|16189.03|15926.38|15846.38|16333.43|16253.43|15820.21|15740.21|49610
1743289200000|2025-03-29 23:00:00|15922.87|15842.87|15904.44|15824.44|16194.21|16114.21|15803.14|15723.14|73079
1743372000000|2025-03-30 22:00:00|15904.48|15824.48|16034.56|15954.56|16186.41|16106.41|15624.55|15544.55|81174
1743458400000|2025-03-31 22:00:00|16034.55|15954.55|16456.42|16376.42|16613.63|16533.63|15962.02|15882.02|78735
1743544800000|2025-04-01 22:00:00|16456.62|16376.62|16230.39|16150.39|16924.87|16844.87|16102.18|16022.18|79217
1743631200000|2025-04-02 22:00:00|16229.27|16149.27|15703.15|15623.15|16229.81|16149.81|15251.97|15171.97|81109
1743717600000|2025-04-03 22:00:00|15702.88|15622.88|15918.32|15838.32|16038.22|15958.22|15380.49|15300.49|73954
1743804000000|2025-04-04 22:00:00|15983.51|15903.51|15686.92|15606.92|15983.51|15903.51|15592.51|15512.51|44040
1743890400000|2025-04-05 22:00:00|15686.77|15606.77|14425.31|14345.31|15841.27|15761.27|14327.04|14239.04|73693
1743976800000|2025-04-06 22:00:00|14425.18|14345.18|14454.21|14374.21|14765.46|14685.46|13261.34|13181.34|84855
1744063200000|2025-04-07 22:00:00|14454.31|14374.31|14040.97|13960.97|14807.32|14727.32|13862.99|13782.99|82128
1744149600000|2025-04-08 22:00:00|14040.9|13960.9|13933.62|13853.62|14044.2|13964.2|13860.29|13780.29|3134
1744236000000|2025-04-09 22:00:00|15420.67|15340.67|14626.83|14546.83|15459.6|15379.6|14288.55|14208.55|80683
1744322400000|2025-04-10 22:00:00|14626.92|14546.92|14928.88|14848.88|14949.2|14869.2|14543.08|14463.08|28689
1744408800000|2025-04-11 22:00:00|15294.36|15214.36|15863.82|15783.82|15933.23|15853.23|15284.55|15204.55|48853
1744495200000|2025-04-12 22:00:00|15863.16|15783.16|15427.35|15347.35|15923.1|15843.1|15288.06|15208.06|78075
1744581600000|2025-04-13 22:00:00|15427.34|15347.34|15579.63|15499.63|15972.57|15892.57|15344.63|15264.63|79585
1744668000000|2025-04-14 22:00:00|15579.5|15499.5|15421.57|15341.57|15864.32|15784.32|15317.05|15237.05|77285
1744754400000|2025-04-15 22:00:00|15420.85|15340.85|15494.2|15414.2|15559.99|15479.99|15079.78|14999.78|77784
1744840800000|2025-04-16 22:00:00|15494.23|15414.23|15590.03|15510.03|15719.19|15639.19|15321.29|15241.29|74344
1744927200000|2025-04-17 22:00:00|15589.84|15509.84|15556.57|15476.57|15600.65|15520.65|15460.37|15380.37|63497
1745013600000|2025-04-18 22:00:00|15672.76|15592.76|15771.59|15691.59|15773.04|15693.04|15612.08|15532.08|40881
1745100000000|2025-04-19 22:00:00|15771.47|15691.47|15638.78|15558.78|15823.41|15743.41|15469.25|15389.25|66326
1745186400000|2025-04-20 22:00:00|15638.75|15558.75|15739.35|15659.35|16130.5|16050.5|15546.93|15466.93|76014
1745272800000|2025-04-21 22:00:00|15739.3|15659.3|16883.63|16803.63|16994.34|16914.34|15586.96|15506.96|77911
1745359200000|2025-04-22 22:00:00|16883.88|16803.88|17077.13|16997.13|17328.49|17248.49|16814.76|16734.76|81442
1745445600000|2025-04-23 22:00:00|17078.1|16998.1|16999.53|16919.53|17159.78|17079.78|16582.04|16502.04|77152
1745532000000|2025-04-24 22:00:00|16999.47|16919.47|17222.35|17142.35|17418.78|17338.78|16869.95|16789.95|71538
1745618400000|2025-04-25 22:00:00|17244.15|17164.15|17187.93|17107.93|17367.68|17287.68|17019.65|16939.65|46523
1745704800000|2025-04-26 22:00:00|17187.94|17107.94|17169.44|17089.44|17389.91|17309.91|16972.37|16892.37|72984
1745791200000|2025-04-27 22:00:00|17169.69|17089.69|17074.27|16994.27|17349.69|17269.69|16761.31|16681.31|76701
1745877600000|2025-04-28 22:00:00|17074.24|16994.24|17048.61|16968.61|17286.87|17206.87|16972.18|16892.18|71953
1745964000000|2025-04-29 22:00:00|17048.15|16968.15|16947.84|16867.84|17141.33|17061.33|16542.77|16462.77|73441
1746050400000|2025-04-30 22:00:00|16947.14|16867.14|17337.22|17257.22|17532.58|17452.58|16917.76|16837.76|73030
1746136800000|2025-05-01 22:00:00|17337.24|17257.24|17256.73|17176.73|17487.99|17407.99|17166.28|17086.28|67302
1746223200000|2025-05-02 22:00:00|17190.88|17110.88|17194.08|17114.08|17285.79|17205.79|17073.57|16993.57|41387
1746309600000|2025-05-03 22:00:00|17194.1|17114.1|17063.93|16983.93|17238.15|17158.15|16956.4|16876.4|65084
1746396000000|2025-05-04 22:00:00|17064.03|16984.03|16948.37|16868.37|17064.03|16984.03|16678.17|16598.17|73197
1746482400000|2025-05-05 22:00:00|16948.41|16868.41|16774.52|16694.52|17045.77|16965.77|16557.04|16477.04|71177
1746568800000|2025-05-06 22:00:00|16774.35|16694.35|17051.49|16971.49|17277.6|17197.6|16774.09|16694.09|72092
1746655200000|2025-05-07 22:00:00|17051.53|16971.53|18861.32|18781.32|19140.71|19060.71|17049.66|16969.66|77624
1746741600000|2025-05-08 22:00:00|18867.4|18787.4|19593.51|19513.51|20103.72|20023.72|18791.87|18711.87|75551
1746828000000|2025-05-09 22:00:00|19987.51|19907.51|20549.93|20469.93|20576.8|20496.8|19863.88|19783.88|51276
1746914400000|2025-05-10 22:00:00|20548.79|20468.79|20441.09|20361.09|21024.91|20944.91|20043.98|19963.98|81969
1747000800000|2025-05-11 22:00:00|20441.11|20361.11|20317.21|20237.21|21108.74|21028.74|19817.5|19737.5|83264
1747087200000|2025-05-12 22:00:00|20317.47|20237.47|21163.98|21083.98|21406.28|21326.28|19749.98|19669.98|82100
1747173600000|2025-05-13 22:00:00|21163.85|21083.85|20720.56|20640.56|21286.71|21206.71|20393.94|20313.94|81017
1747260000000|2025-05-14 22:00:00|20720.44|20640.44|20235.76|20155.76|20854.01|20774.01|19877.43|19797.43|81350
1747346400000|2025-05-15 22:00:00|20235.82|20155.82|20465.85|20385.85|20706.52|20626.52|20059.1|19979.1|73581
1747432800000|2025-05-16 22:00:00|20083.2|20003.2|19972.37|19892.37|20152.11|20072.11|19739.44|19659.44|48829
1747519200000|2025-05-17 22:00:00|19972.43|19892.43|19888.91|19808.91|20722.47|20642.47|19542.62|19454.62|77254
1747605600000|2025-05-18 22:00:00|19889.03|19809.03|20198.18|20118.18|20517.18|20437.18|19361.38|19281.38|81811
1747692000000|2025-05-19 22:00:00|20196.58|20116.58|20303.2|20223.2|20586.32|20506.32|19906|19826|78880
1747778400000|2025-05-20 22:00:00|20303.4|20223.4|20556.07|20476.07|21035.64|20955.64|20154.37|20074.37|81109
1747864800000|2025-05-21 22:00:00|20556.03|20476.03|21297.58|21217.58|21529.53|21449.53|20541.06|20461.06|83040
1747951200000|2025-05-22 22:00:00|21297.82|21217.82|20900.73|20820.73|21827.33|21747.33|20566.97|20486.97|75297
1748037600000|2025-05-23 22:00:00|20675.16|20595.16|20746.18|20666.18|20931.79|20851.79|20619.55|20539.55|46834
1748124000000|2025-05-24 22:00:00|20746.22|20666.22|20429.66|20349.66|20746.75|20666.75|20221.9|20141.9|75539
1748210400000|2025-05-25 22:00:00|20430.55|20350.55|20795.99|20715.99|21046.81|20966.81|20418.22|20338.22|76762
1748296800000|2025-05-26 22:00:00|20796.23|20716.23|21101.64|21021.64|21389.46|21309.46|20438.43|20358.43|78140
1748383200000|2025-05-27 22:00:00|21101.73|21021.73|20860.54|20780.54|21160.02|21080.02|20670.33|20590.33|79262
1748469600000|2025-05-28 22:00:00|20860.51|20780.51|20715.97|20635.97|21336.3|21256.3|20512|20432|80543
1748556000000|2025-05-29 22:00:00|20715.96|20635.96|20082.36|20002.36|20726.22|20646.22|19777.19|19697.19|74802
1748642400000|2025-05-30 22:00:00|20715.96|20635.96|19571.05|19491.05|20726.22|20646.22|19537.49|19457.49|79629
1748728800000|2025-05-31 22:00:00|19830.91|19750.91|19822.15|19742.15|19840.87|19760.87|19364.5|19284.5|73130
1748815200000|2025-06-01 22:00:00|19821.71|19741.71|19833.15|19753.15|19911.46|19831.46|19440.9|19360.9|76325
1748901600000|2025-06-02 22:00:00|19833.17|19753.17|19883.28|19803.28|20350.72|20270.72|19833.17|19753.17|76068
1748988000000|2025-06-03 22:00:00|19883.37|19803.37|19929.91|19849.91|20210.04|20130.04|19809.64|19729.64|74688
1749074400000|2025-06-04 22:00:00|19929.31|19849.31|18841.91|18761.91|20030.8|19950.8|18560.66|18480.66|77274
1749160800000|2025-06-05 22:00:00|18842.17|18762.17|19341.59|19261.59|19631.47|19551.47|18696.63|18616.63|72662
1749247200000|2025-06-06 22:00:00|19564.37|19484.37|19662.45|19582.45|19672.45|19592.45|19490.33|19410.33|44966
1749333600000|2025-06-07 22:00:00|19662.44|19582.44|19811.93|19731.93|19846.89|19766.89|19424.16|19344.16|69047
1749420000000|2025-06-08 22:00:00|19812.2|19732.2|20431.9|20351.9|20463.22|20383.22|19445.38|19365.38|75842
1749506400000|2025-06-09 22:00:00|20433.09|20353.09|20840.3|20760.3|20978.82|20898.82|20338.94|20258.94|79654
1749592800000|2025-06-10 22:00:00|20840.28|20760.28|20614.4|20534.4|21204.07|21124.07|20606.58|20526.58|80871
1749679200000|2025-06-11 22:00:00|20614.32|20534.32|19834.24|19754.24|20681.68|20601.68|19770.08|19690.08|79101
1749765600000|2025-06-12 22:00:00|19834.04|19754.04|19309.66|19229.66|19917.06|19837.06|18862.25|18782.25|75713
1749852000000|2025-06-13 22:00:00|19395.63|19315.63|19288.86|19208.86|19397.46|19317.46|19068.41|18988.41|43404
1749938400000|2025-06-14 22:00:00|19289.14|19209.14|19330.13|19250.13|19541.52|19461.52|19200.86|19120.86|68448
1750024800000|2025-06-15 22:00:00|19330.12|19250.12|20078.82|19998.82|20186.02|20106.02|19317.56|19237.56|76168
1750111200000|2025-06-16 22:00:00|20079.54|19999.54|19236.32|19156.32|20128.16|20048.16|18930.46|18850.46|78897
1750197600000|2025-06-17 22:00:00|19236.22|19156.22|19270.02|19190.02|19414.87|19334.87|18902.97|18822.97|75605
1750284000000|2025-06-18 22:00:00|19269.7|19189.7|19127.72|19047.72|19322.52|19242.52|18961.12|18881.12|67112
1750370400000|2025-06-19 22:00:00|19127.76|19047.76|18720.55|18640.55|19441.95|19361.95|18400.91|18320.91|65032
1750456800000|2025-06-20 22:00:00|18765.24|18685.24|17984.87|17904.87|18865.02|18785.02|17905.24|17825.24|43434
1750543200000|2025-06-21 22:00:00|17984.52|17904.52|17358.14|17278.14|18310.42|18230.42|17060.73|16972.73|79509
1750629600000|2025-06-22 22:00:00|17359.31|17279.31|18495.23|18415.23|18619.52|18539.52|17358.56|17278.56|77209
1750716000000|2025-06-23 22:00:00|18495.44|18415.44|19066.8|18986.8|19192.41|19112.41|18495.44|18415.44|76086
1750802400000|2025-06-24 22:00:00|19066.74|18986.74|19046.49|18966.49|19227.93|19147.93|18878.84|18798.84|71820
1750888800000|2025-06-25 22:00:00|19046.46|18966.46|18828.49|18748.49|19389.45|19309.45|18755.38|18675.38|68586
1750975200000|2025-06-26 22:00:00|18828.29|18748.29|18856.7|18776.7|19070.1|18990.1|18630.36|18550.36|61571
1751061600000|2025-06-27 22:00:00|19011.96|18931.96|19191.83|19111.83|19247.17|19167.17|18991.42|18911.42|34616
1751148000000|2025-06-28 22:00:00|19191.87|19111.87|19212.29|19132.29|19332.85|19252.85|19087.12|19007.12|53464
1751234400000|2025-06-29 22:00:00|19212.85|19132.85|19462.59|19382.59|19637.45|19557.45|19169.3|19089.3|67766
1751320800000|2025-06-30 22:00:00|19462.79|19382.79|18866.06|18786.06|19504.37|19424.37|18768.09|18688.09|67844
1751407200000|2025-07-01 22:00:00|18866.08|18786.08|19865.22|19785.22|19888.43|19808.43|18735.02|18655.02|68758
1751493600000|2025-07-02 22:00:00|19865.52|19785.52|19879.63|19799.63|20077.65|19997.65|19643.48|19563.48|70736
1751580000000|2025-07-03 22:00:00|19879.61|19799.61|19197.05|19117.05|19910.84|19830.84|19139.65|19059.65|63269
1751666400000|2025-07-04 22:00:00|19431.51|19351.51|19362.75|19282.75|19440.31|19360.31|19233.53|19153.53|35954
1751752800000|2025-07-05 22:00:00|19362.82|19282.82|19789.37|19709.37|19873.24|19793.24|19310.13|19230.13|64566
1751839200000|2025-07-06 22:00:00|19789.55|19709.55|19488.59|19408.59|19875.76|19795.76|19406.51|19326.51|73099
1751925600000|2025-07-07 22:00:00|19488.73|19408.73|19769.77|19689.77|19872.83|19792.83|19396.96|19316.96|68902
1752012000000|2025-07-08 22:00:00|19769.78|19689.78|20467.75|20387.75|20588.54|20508.54|19707.18|19627.18|68741
1752098400000|2025-07-09 22:00:00|20467.7|20387.7|21561.66|21481.66|21627.01|21547.01|20438.91|20358.91|73147
1752184800000|2025-07-10 22:00:00|21561.8|21481.8|22045.96|21965.96|22109.36|22029.36|21349.06|21269.06|75846
1752271200000|2025-07-11 22:00:00|21837.47|21757.47|21589.42|21509.42|21899.28|21819.28|21346.14|21266.14|47709
1752357600000|2025-07-12 22:00:00|21589.44|21509.44|21795.43|21715.43|22090.03|22010.03|21516.15|21436.15|74296
1752444000000|2025-07-13 22:00:00|21795.97|21715.97|22025.7|21945.7|22526.51|22446.51|21709.74|21629.74|82230
1752530400000|2025-07-14 22:00:00|22025.87|21945.87|22000.59|21920.59|22071.41|21991.41|21399.25|21319.25|80510
1752616800000|2025-07-15 22:00:00|22000.44|21920.44|23264.2|23184.2|23433.83|23353.83|21945.2|21865.2|80211
1752703200000|2025-07-16 22:00:00|23265.2|23185.2|23683.98|23603.98|23800.16|23720.16|22838.29|22758.29|83686
1752789600000|2025-07-17 22:00:00|23683.7|23603.7|23938.28|23858.28|24800.38|24720.38|23633.88|23553.88|77668
1752876000000|2025-07-18 22:00:00|24112.17|24032.17|24034.05|23954.05|24219.36|24139.36|23860.21|23780.21|40245
1752962400000|2025-07-19 22:00:00|24034.04|23954.04|24902.82|24822.82|25016.32|24936.32|23969.83|23889.83|71415
1753048800000|2025-07-20 22:00:00|24903.11|24823.11|25143.73|25063.73|25679.72|25599.72|24457.59|24377.59|84299
1753135200000|2025-07-21 22:00:00|25142.89|25062.89|25337.8|25257.8|25502.53|25422.53|24664.37|24584.37|83853
1753221600000|2025-07-22 22:00:00|25338.02|25258.02|24400.17|24320.17|25717.25|25637.25|24042.22|23962.22|82951
1753308000000|2025-07-23 22:00:00|24400.92|24320.92|24701.07|24621.07|25043.09|24963.09|23721.05|23641.05|82901
1753394400000|2025-07-24 22:00:00|24700.89|24620.89|24286.97|24206.97|24704.2|24624.2|23788.06|23708.06|76469
1753480800000|2025-07-25 22:00:00|24727.95|24647.95|24881.44|24801.44|24943.51|24863.51|24693.36|24613.36|46108
1753567200000|2025-07-26 22:00:00|24881.46|24801.46|25421.14|25341.14|25423.17|25343.17|24782.62|24702.62|77313
1753653600000|2025-07-27 22:00:00|25421.13|25341.13|24976.99|24896.99|25910.25|25830.25|24855.05|24775.05|82264
1753740000000|2025-07-28 22:00:00|24976.66|24896.66|24788.74|24708.74|25337.72|25257.72|24493.71|24413.71|82438
1753826400000|2025-07-29 22:00:00|24788.69|24708.69|24403.41|24323.41|24941.97|24861.97|23914.27|23834.27|81121
1753912800000|2025-07-30 22:00:00|24403.36|24323.36|24256.19|24176.19|25044.56|24964.56|24154.44|24074.44|79870
1753999200000|2025-07-31 22:00:00|24256.9|24176.9|23352.24|23272.24|24257.87|24177.87|23282.82|23202.82|77301
1754085600000|2025-08-01 22:00:00|23083.98|23003.98|22726.96|22646.96|23300.53|23220.53|22482.4|22402.4|51542
1754172000000|2025-08-02 22:00:00|22726.97|22646.97|23202.36|23122.36|23256.53|23176.53|22422.49|22342.49|76333
1754258400000|2025-08-03 22:00:00|23202.47|23122.47|23904.28|23824.28|23994.82|23914.82|23100.61|23020.61|78857
1754344800000|2025-08-04 22:00:00|23904.87|23824.87|23212.9|23132.9|24001.98|23921.98|23156.42|23076.42|79389
1754431200000|2025-08-05 22:00:00|23212.91|23132.91|23789.03|23709.03|23944.28|23864.28|23113.64|23033.64|77173
1754517600000|2025-08-06 22:00:00|23788.87|23708.87|24601.59|24521.59|24647.76|24567.76|23667.9|23587.9|75353
1754604000000|2025-08-07 22:00:00|24601.63|24521.63|25146.97|25066.97|25204.76|25124.76|24601.63|24521.63|72597
1754690400000|2025-08-08 22:00:00|25505.5|25425.5|25776.27|25696.27|25903.18|25823.18|25482.81|25402.81|49922
1754776800000|2025-08-09 22:00:00|25775.73|25695.73|25760.11|25680.11|26061.71|25981.71|25411.72|25331.72|78813
1754863200000|2025-08-10 22:00:00|25760.09|25680.09|25495.18|25415.18|26414.13|26334.13|25379.29|25299.29|81030
1754949600000|2025-08-11 22:00:00|25495.1|25415.1|26966.28|26886.28|27111.21|27031.21|25350.62|25270.62|81041
1755036000000|2025-08-12 22:00:00|26966.15|26886.15|27711.52|27631.52|27829.82|27749.82|26867.16|26787.16|83099
1755122400000|2025-08-13 22:00:00|27712.15|27632.15|26580.25|26500.25|28339.6|28259.6|26405.59|26325.59|83939
1755208800000|2025-08-14 22:00:00|26579.97|26499.97|26227.66|26147.66|27431.03|27351.03|26105.87|26025.87|75174
1755295200000|2025-08-15 22:00:00|26542.95|26462.95|26527.31|26447.31|26728.53|26648.53|26298.84|26218.84|48010
1755381600000|2025-08-16 22:00:00|26527.46|26447.46|26978.55|26890.55|27365.86|27285.86|26497.03|26417.03|76200
1755468000000|2025-08-17 22:00:00|26978.45|26890.45|26436.48|26356.48|27196.5|27116.5|25858.02|25778.02|81722
1755554400000|2025-08-18 22:00:00|26436.58|26356.58|25559.34|25479.34|26604.8|26524.8|25291.71|25211.71|82275
1755640800000|2025-08-19 22:00:00|25559.32|25479.32|26460.27|26380.27|26508.96|26428.96|25179.85|25099.85|80992
1755727200000|2025-08-20 22:00:00|26459.78|26379.78|25762.94|25682.94|26569.31|26489.31|25586.74|25506.74|79109
1755813600000|2025-08-21 22:00:00|25763.06|25683.06|27926.2|27846.2|27942.01|27862.01|25480.06|25400.06|71785
1755900000000|2025-08-22 22:00:00|27797.39|27717.39|27618.58|27538.58|27832.06|27752.06|27499.29|27419.29|45511
1755986400000|2025-08-23 22:00:00|27618.34|27538.34|27556.51|27476.51|28216.55|28136.55|27188.03|27100.03|74238
1756072800000|2025-08-24 22:00:00|27556.47|27476.47|25721.38|25641.38|27778.12|27698.12|25632.03|25552.03|82391
1756159200000|2025-08-25 22:00:00|25720.58|25640.58|26713.35|26633.35|26729.37|26649.37|25519.15|25439.15|79908
1756245600000|2025-08-26 22:00:00|26713.29|26633.29|26707.93|26627.93|27197.12|27117.12|26489.52|26409.52|77878
1756332000000|2025-08-27 22:00:00|26708|26628|26973.94|26893.94|27355.98|27275.98|26433.5|26353.5|79220
1756418400000|2025-08-28 22:00:00|26974.53|26894.53|26040.86|25960.86|27186.35|27106.35|25897.99|25817.99|75110
1756504800000|2025-08-29 22:00:00|26244.81|26164.81|26070.9|25990.9|26293.54|26213.54|25879.5|25799.5|45813
1756591200000|2025-08-30 22:00:00|26070.82|25990.82|26457.3|26377.3|26505.15|26425.15|26026.9|25946.9|72244
1756677600000|2025-08-31 22:00:00|26457.45|26377.45|25524.07|25444.07|26529.76|26449.76|25422.58|25342.58|81551
1756764000000|2025-09-01 22:00:00|25524.12|25444.12|26314.85|26234.85|26347.56|26267.56|25488.91|25408.91|78119
1756850400000|2025-09-02 22:00:00|26314.27|26234.27|26682.56|26602.56|26838.46|26758.46|26185.46|26105.46|74457
1756936800000|2025-09-03 22:00:00|26681.28|26601.28|26086.28|26006.28|26779.55|26699.55|25867.93|25787.93|73520
1757023200000|2025-09-04 22:00:00|26086.14|26006.14|26224.48|26144.48|26749.82|26669.82|25918.56|25838.56|69455
1757109600000|2025-09-05 22:00:00|26110.28|26030.28|25902.24|25822.24|26158.96|26078.96|25864.75|25784.75|39598
1757196000000|2025-09-06 22:00:00|25902.11|25822.11|26282.92|26202.92|26352.39|26272.39|25877.76|25797.76|67637
1757282400000|2025-09-07 22:00:00|26282.93|26202.93|26851.09|26771.09|27000.62|26920.62|26264.8|26184.8|77619
1757368800000|2025-09-08 22:00:00|26851.13|26771.13|26729.73|26649.73|27141.52|27061.52|26519.57|26439.57|78983
1757455200000|2025-09-09 22:00:00|26730.22|26650.22|27340.71|27260.71|27624.78|27544.78|26657.86|26577.86|76409
1757541600000|2025-09-10 22:00:00|27340.45|27260.45|27679.64|27599.64|27828.6|27748.6|27326.52|27246.52|75099
1757628000000|2025-09-11 22:00:00|27679.51|27599.51|28792.32|28712.32|28793.14|28713.14|27670.62|27590.62|72030
1757714400000|2025-09-12 22:00:00|28984.67|28904.67|28898.81|28818.81|29257.09|29177.09|28573.77|28493.77|49530
1757800800000|2025-09-13 22:00:00|28898.8|28818.8|28828.82|28748.82|29173.79|29093.79|28527.33|28447.33|76054
1757887200000|2025-09-14 22:00:00|28828.83|28748.83|28259.11|28179.11|28945.7|28865.7|27906.35|27826.35|78483
1757973600000|2025-09-15 22:00:00|28259.13|28179.13|28580.91|28500.91|28603.02|28523.02|27920.34|27840.34|75735
1758060000000|2025-09-16 22:00:00|28581.17|28501.17|28647.45|28567.45|28684.79|28604.79|28088.13|28008.13|77039
1758146400000|2025-09-17 22:00:00|28647.44|28567.44|29349.49|29269.49|29570.5|29490.5|28647.44|28567.44|79309
1758232800000|2025-09-18 22:00:00|29352.98|29272.98|28507.29|28427.29|29423.78|29343.78|28472.74|28392.74|70756
1758319200000|2025-09-19 22:00:00|28755.91|28675.91|29012.99|28932.99|29067.06|28987.06|28644.81|28564.81|44186
1758405600000|2025-09-20 22:00:00|29012.92|28932.92|28812.77|28732.77|29212.24|29132.24|28701.05|28621.05|71573
1758492000000|2025-09-21 22:00:00|28812.64|28732.64|27461.58|27381.58|28851.13|28771.13|27051.51|26971.51|78784
1758578400000|2025-09-22 22:00:00|27461.66|27381.66|27377.82|27297.82|27665.35|27585.35|26907.23|26827.23|77055
1758664800000|2025-09-23 22:00:00|27377.73|27297.73|27449.97|27369.97|27703.45|27623.45|26807.43|26727.43|76419
1758751200000|2025-09-24 22:00:00|27449.09|27369.09|25988.34|25908.34|27547.27|27467.27|25721.03|25641.03|81028
1758837600000|2025-09-25 22:00:00|25988.2|25908.2|26343.66|26263.66|26562.43|26482.43|25621.14|25541.14|73909
1758924000000|2025-09-26 22:00:00|26412.4|26332.4|26420.98|26340.98|26454.42|26374.42|26201.72|26121.72|40624
1759010400000|2025-09-27 22:00:00|26420.99|26340.99|26700.06|26620.06|26781.76|26701.76|26141.06|26061.06|67172
1759096800000|2025-09-28 22:00:00|26700.21|26620.21|27609.66|27529.66|27663.89|27583.89|26700.21|26620.21|75388
1759183200000|2025-09-29 22:00:00|27608.89|27528.89|27235|27155|27627.75|27547.75|26859.71|26779.71|73885
1759269600000|2025-09-30 22:00:00|27235.05|27155.05|28103.05|28023.05|28253.11|28173.11|27087.03|27007.03|74775
1759356000000|2025-10-01 22:00:00|28103.03|28023.03|29192.47|29112.47|29372.93|29292.93|28103.03|28023.03|78529
1759442400000|2025-10-02 22:00:00|29192.57|29112.57|29715.18|29635.18|30048.37|29968.37|28949.9|28869.9|73090
1759528800000|2025-10-03 22:00:00|29590.14|29510.14|29279.18|29199.18|29606.07|29526.07|29015.87|28935.87|45799
1759615200000|2025-10-04 22:00:00|29279.16|29199.16|29417.15|29337.15|30147.12|30067.12|29219.69|29139.69|75713
1759701600000|2025-10-05 22:00:00|29417.18|29337.18|30329.42|30249.42|30539.31|30459.31|29366.95|29286.95|79047
1759788000000|2025-10-06 22:00:00|30330.93|30250.93|29555.02|29475.02|30640.28|30560.28|29253.78|29173.78|79188
1759874400000|2025-10-07 22:00:00|29554.87|29474.87|29828.43|29748.43|29992.18|29912.18|29062.46|28982.46|79217
1759960800000|2025-10-08 22:00:00|29827.83|29747.83|28951.87|28871.87|29904.06|29824.06|28501.6|28421.6|78287
1760047200000|2025-10-09 22:00:00|28951.95|28871.95|27500.11|27420.11|29247.45|29167.45|27258.88|27178.88|71322
1760133600000|2025-10-10 22:00:00|28951.95|28871.95|25606.68|25526.68|29247.45|29167.45|25085.67|25005.67|91067