1637708400000|2021-11-23 23:00:00|3913.3|3884|3850.06|3820.76|3978.3|3961.05|3821.79|3792.49|68257
1637794800000|2021-11-24 23:00:00|3849.99|3820.69|3979.59|3950.29|4107.55|4078.25|3820.87|3791.57|218730
1637881200000|2021-11-25 23:00:00|3979.7|3950.4|3517.24|3487.94|3991.95|3962.65|3385.6|3356.3|248714
1637967600000|2021-11-26 23:00:00|3507.95|3478.65|3557.45|3528.15|3610.4|3584.85|3481.03|3451.73|139118
1638054000000|2021-11-27 23:00:00|3557.47|3528.17|3504.5|3475.2|3600.52|3571.22|3239.82|3210.52|233353
1638140400000|2021-11-28 23:00:00|3503.89|3474.59|3767.3|3738|3767.3|3738|3500.79|3471.49|225793
1638226800000|2021-11-29 23:00:00|3767.36|3738.06|3855.43|3826.13|3950.26|3920.96|3558.31|3529.01|261511
1638313200000|2021-11-30 23:00:00|3855.16|3825.86|3681.29|3651.99|3893.16|3863.86|3639.56|3610.26|232213
1638399600000|2021-12-01 23:00:00|3681.21|3651.91|3623.5|3594.2|3696.2|3666.9|3523.82|3494.52|224843
1638486000000|2021-12-02 23:00:00|3623.52|3594.22|3419.59|3390.29|3698.94|3669.64|3273.01|3243.71|223291
1638572400000|2021-12-03 23:00:00|2792.71|2763.41|2945.11|2915.81|3012.29|2982.99|2721.43|2699.56|173965
1638658800000|2021-12-04 23:00:00|2945.69|2916.39|2834.71|2805.41|2990.14|2960.84|2654.92|2625.62|256347
1638745200000|2021-12-05 23:00:00|2833.66|2804.36|2864.45|2835.15|2884.02|2854.72|2501.71|2472.41|274558
1638831600000|2021-12-06 23:00:00|2864.38|2835.08|2972.78|2943.48|3164.48|3135.18|2788.26|2758.96|252220
1638918000000|2021-12-07 23:00:00|2973.25|2943.95|2942.7|2913.4|3076.91|3047.61|2820.13|2790.83|246936
1639004400000|2021-12-08 23:00:00|2942.14|2912.84|2738.03|2708.73|3029.61|3000.31|2695.68|2666.38|243370
1639090800000|2021-12-09 23:00:00|2738.14|2708.84|2736.97|2707.67|2857.85|2828.55|2588.24|2558.94|215747
1639177200000|2021-12-10 23:00:00|2782.48|2753.18|2788.6|2759.3|2822.11|2792.81|2717.55|2688.25|130940
1639263600000|2021-12-11 23:00:00|2788.62|2759.32|2994.55|2965.25|3016.65|2987.35|2747.34|2718.04|196367
1639350000000|2021-12-12 23:00:00|2994.15|2964.85|2645.97|2616.67|3005.54|2976.24|2570.09|2540.79|218798
1639436400000|2021-12-13 23:00:00|2645.83|2616.53|2623.1|2593.8|2684.5|2655.2|2516.05|2486.75|219879
1639522800000|2021-12-14 23:00:00|2622.43|2593.13|2678.93|2649.63|2818.71|2789.41|2444.38|2415.08|212040
1639609200000|2021-12-15 23:00:00|2679.07|2649.77|2693.45|2664.15|2799.94|2770.64|2590.16|2560.86|206940
1639695600000|2021-12-16 23:00:00|2693.41|2664.11|2503.24|2473.94|2695.15|2665.85|2433.18|2403.88|198629
1639782000000|2021-12-17 23:00:00|2511.51|2482.21|2557.88|2528.58|2587.3|2558|2500.11|2470.81|100428
1639868400000|2021-12-18 23:00:00|2557.63|2528.33|2522.3|2493|2601.13|2571.83|2479.61|2450.31|174360
1639954800000|2021-12-19 23:00:00|2522.2|2492.9|2423.8|2394.5|2527.58|2498.28|2342.82|2313.52|190065
1640041200000|2021-12-20 23:00:00|2423.81|2394.51|2572.97|2543.67|2573.9|2544.6|2389.42|2360.12|161260
1640127600000|2021-12-21 23:00:00|2572.94|2543.64|2788.37|2759.07|2836|2806.7|2514.42|2485.12|179963
1640214000000|2021-12-22 23:00:00|2788.31|2759.01|2927.92|2898.62|2994.15|2964.85|2690.33|2661.03|211288
1640300400000|2021-12-23 23:00:00|2927.86|2898.56|2954.58|2925.28|2980.52|2951.22|2873.08|2843.78|114664
1640473200000|2021-12-25 23:00:00|2901.35|2872.05|3169.1|3139.8|3190.12|3160.82|2869.2|2839.9|125553
1640559600000|2021-12-26 23:00:00|3169.11|3139.81|3141.8|3112.5|3293.93|3264.63|3100.03|3070.73|197575
1640646000000|2021-12-27 23:00:00|3141.59|3112.29|2834.34|2805.04|3153.66|3124.36|2762.63|2733.33|218449
1640732400000|2021-12-28 23:00:00|2834.37|2805.07|2754.32|2725.02|2910.17|2880.87|2715.55|2686.25|203658
1640818800000|2021-12-29 23:00:00|2754.17|2724.87|2766.8|2737.5|2855.05|2825.75|2634.43|2605.13|198944
1640905200000|2021-12-30 23:00:00|2766.96|2737.66|2694.19|2664.89|2826.52|2797.22|2638.56|2609.26|194010
1641078000000|2022-01-01 23:00:00|2850.82|2821.52|3014.21|2984.91|3074.83|3045.53|2834.64|2805.34|125320
1641164400000|2022-01-02 23:00:00|3014.17|2984.87|3053.99|3024.69|3102.56|3073.26|2878.72|2849.42|207898
1641250800000|2022-01-03 23:00:00|3053.98|3024.68|2933.55|2904.25|3072.31|3043.01|2889.11|2859.81|199969
1641337200000|2022-01-04 23:00:00|2933.6|2904.3|2681.39|2652.09|3051.99|3022.69|2521.6|2492.3|217502
1641423600000|2022-01-05 23:00:00|2680.84|2651.54|2705.98|2676.68|2749.08|2719.78|2565.81|2536.51|229155
1641510000000|2022-01-06 23:00:00|2705.9|2676.6|2553.84|2524.54|2708.1|2678.8|2440.29|2410.99|227280
1641596400000|2022-01-07 23:00:00|2545.13|2515.83|2557.27|2527.97|2561.65|2532.35|2544.69|2515.39|2626
1641682800000|2022-01-08 23:00:00|2443.25|2413.95|2486.51|2457.21|2545.67|2516.37|2383.63|2354.33|189705
1641769200000|2022-01-09 23:00:00|2486.41|2457.11|2370.76|2341.46|2536.44|2507.14|2260.38|2231.08|206267
1641855600000|2022-01-10 23:00:00|2371|2341.7|2559.25|2529.95|2614.97|2585.67|2359.75|2330.45|191356
1641942000000|2022-01-11 23:00:00|2559.14|2529.84|2751.27|2721.97|2772.73|2743.43|2554.95|2525.65|177918
1642028400000|2022-01-12 23:00:00|2751.21|2721.91|2617.42|2588.12|2782.44|2753.14|2596.13|2566.83|184814
1642114800000|2022-01-13 23:00:00|2617.37|2588.07|2755.06|2725.76|2784.39|2755.09|2570.65|2541.35|197954
1642201200000|2022-01-14 23:00:00|2742.89|2713.59|2814.13|2784.83|2855.1|2825.8|2699|2669.7|102619
1642287600000|2022-01-15 23:00:00|2814.12|2784.82|2788.49|2759.19|2859.91|2830.61|2742.22|2712.92|168145
1642374000000|2022-01-16 23:00:00|2788.48|2759.18|2575|2545.7|2795.33|2766.03|2526.38|2497.08|185188
1642460400000|2022-01-17 23:00:00|2574.9|2545.6|2538.26|2508.96|2620.79|2591.49|2440.88|2411.58|191863
1642546800000|2022-01-18 23:00:00|2538.23|2508.93|2445.36|2416.06|2545.15|2515.85|2384.53|2355.23|172336
1642633200000|2022-01-19 23:00:00|2445.35|2416.05|2372.4|2343.1|2575.4|2546.1|2331.5|2302.2|152855
1642719600000|2022-01-20 23:00:00|2372.15|2342.85|2007.74|1978.44|2372.6|2343.3|1951.25|1926.53|198366
1642806000000|2022-01-21 23:00:00|1748.65|1719.35|1822.23|1792.93|1943.8|1914.5|1635.46|1606.16|173610
1642892400000|2022-01-22 23:00:00|1822.25|1792.95|1902.08|1872.78|1934.41|1905.11|1806.55|1777.25|99991
1642978800000|2022-01-23 23:00:00|1834.15|1804.85|1809.66|1780.36|1920.65|1891.35|1599.88|1570.58|233984
1643065200000|2022-01-24 23:00:00|1809.67|1780.37|1857.15|1827.85|1919.03|1889.73|1752.14|1722.84|201485
1643151600000|2022-01-25 23:00:00|1857.4|1828.1|1810.59|1781.29|2019.5|1990.2|1767.75|1738.45|193253
1643238000000|2022-01-26 23:00:00|1810.3|1781|1800.82|1771.52|1855.15|1825.85|1730.13|1700.83|193724
1643324400000|2022-01-27 23:00:00|1800.81|1771.51|1846.05|1816.75|1863.68|1834.38|1751.42|1722.12|175051
1643410800000|2022-01-28 23:00:00|1846.15|1816.85|1887.74|1858.44|1919.29|1889.99|1841.49|1812.19|87551
1643497200000|2022-01-29 23:00:00|1887.72|1858.42|1820.04|1790.74|1914.68|1885.38|1795.26|1765.96|134115
1643583600000|2022-01-30 23:00:00|1820.18|1790.88|1957.52|1939.72|1970.06|1952.26|1728.26|1698.96|164832
1643670000000|2022-01-31 23:00:00|1957.58|1939.78|1981.04|1963.24|2009.2|1991.4|1926.36|1908.56|169240
1643756400000|2022-02-01 23:00:00|1980.85|1963.05|1898.98|1881.18|2067.1|2049.3|1863.38|1845.58|161178
1643842800000|2022-02-02 23:00:00|1899.12|1881.32|1879.77|1861.97|1907.96|1890.16|1807.3|1789.5|155056
1643929200000|2022-02-03 23:00:00|1879.76|1861.96|2023.71|2005.91|2041.89|2024.09|1872.6|1854.8|149100
1644015600000|2022-02-04 23:00:00|2180.05|2162.25|2156.76|2138.96|2208.21|2190.41|2097.2|2079.4|92985
1644102000000|2022-02-05 23:00:00|2156.67|2138.87|2126.62|2108.82|2199.01|2181.21|2090.44|2072.64|122913
1644188400000|2022-02-06 23:00:00|2126.63|2108.83|2258.21|2240.41|2279.7|2261.9|2122.4|2104.6|171912
1644274800000|2022-02-07 23:00:00|2258.4|2240.6|2182.28|2164.48|2327.5|2309.7|2117.4|2099.6|194766
1644361200000|2022-02-08 23:00:00|2182.03|2164.23|2212.32|2194.52|2233.06|2215.26|2114.99|2097.19|151220
1644447600000|2022-02-09 23:00:00|2212.04|2194.24|2110.12|2092.32|2256.15|2238.35|2067.5|2049.7|178945
1644534000000|2022-02-10 23:00:00|2109.9|2092.1|1913.09|1895.29|2113.62|2095.82|1910.42|1892.62|173672
1644620400000|2022-02-11 23:00:00|1878.95|1861.15|1901.06|1883.26|1951.71|1933.91|1851.15|1833.35|103432
1644706800000|2022-02-12 23:00:00|1901.07|1883.27|1886.97|1869.17|1937.24|1919.44|1848.61|1830.81|123208
1644793200000|2022-02-13 23:00:00|1886.96|1869.16|1887.15|1869.35|1903.1|1885.3|1812.19|1794.39|155564
1644879600000|2022-02-14 23:00:00|1887.26|1869.46|2000.02|1982.22|2024.78|2006.98|1873.6|1855.8|128016
1644966000000|2022-02-15 23:00:00|2000.06|1982.26|1998.11|1980.31|2042.9|2025.1|1916.1|1898.3|129965
1645052400000|2022-02-16 23:00:00|1997.74|1979.94|1834.26|1816.46|2019.65|2001.85|1790.43|1772.63|150056
1645138800000|2022-02-17 23:00:00|1833.86|1816.06|1790.63|1772.83|1868.47|1850.67|1771.05|1753.25|142352
1645225200000|2022-02-18 23:00:00|1817.97|1800.17|1782.78|1764.98|1820.96|1803.16|1743.62|1725.82|78701
1645311600000|2022-02-19 23:00:00|1782.64|1764.84|1713.23|1695.43|1800.38|1782.58|1678.09|1660.29|75372
1645398000000|2022-02-20 23:00:00|1725.32|1707.52|1641.19|1623.39|1782.26|1764.46|1621.31|1603.51|157180
1645484400000|2022-02-21 23:00:00|1641.29|1623.49|1627.49|1609.69|1681.4|1663.6|1589.78|1571.98|134392
1645570800000|2022-02-22 23:00:00|1627.72|1609.92|1634.31|1616.51|1760.1|1742.3|1606.21|1588.41|136981
1645657200000|2022-02-23 23:00:00|1634|1616.2|1584.76|1566.96|1681.86|1664.06|1415.34|1397.54|208341
1645743600000|2022-02-24 23:00:00|1584.73|1566.93|1665.8|1648|1682.85|1665.05|1584.73|1566.93|152148
1645830000000|2022-02-25 23:00:00|1811.61|1793.81|1855.52|1837.72|1884.83|1867.03|1768.34|1750.54|31727
1645916400000|2022-02-26 23:00:00|1812.41|1794.61|1769.13|1751.33|1880.71|1862.91|1717.97|1700.17|173986
1646002800000|2022-02-27 23:00:00|1769.16|1751.36|1867.13|1849.33|1897.2|1879.4|1673.59|1655.79|175717
1646089200000|2022-02-28 23:00:00|1867.07|1849.27|1903.03|1885.23|1966.7|1948.9|1842.75|1824.95|178524
1646175600000|2022-03-01 23:00:00|1903.14|1885.34|1882.24|1864.44|1935.35|1917.55|1845.5|1827.7|154261
1646262000000|2022-03-02 23:00:00|1882.32|1864.52|1807.43|1789.63|1884.87|1867.07|1787.05|1769.25|126778
1646348400000|2022-03-03 23:00:00|1807.19|1789.39|1685.76|1667.96|1818.49|1800.69|1670.55|1652.75|116284
1646434800000|2022-03-04 23:00:00|1692.09|1674.29|1743.44|1725.64|1788.92|1771.12|1680.68|1662.88|68637
1646521200000|2022-03-05 23:00:00|1743.49|1725.69|1685.51|1667.71|1754.56|1736.76|1661.56|1643.76|56007
1646607600000|2022-03-06 23:00:00|1741.09|1723.29|1642.89|1625.09|1743.72|1725.92|1609.72|1591.92|128679
1646694000000|2022-03-07 23:00:00|1642.94|1625.14|1692.49|1674.69|1735.4|1717.6|1639.18|1621.38|122943
1646780400000|2022-03-08 23:00:00|1692.48|1674.68|1784.3|1766.5|1817.4|1799.6|1689.66|1671.86|116596
1646866800000|2022-03-09 23:00:00|1784.29|1766.49|1715.41|1697.61|1806.62|1788.82|1678.52|1660.72|136995
1646953200000|2022-03-10 23:00:00|1715.37|1697.57|1794.51|1776.71|1857.4|1839.6|1678.6|1660.8|156059
1647039600000|2022-03-11 23:00:00|1838.26|1820.46|1838.3|1820.5|1851.28|1833.48|1803.03|1785.23|41147
1647126000000|2022-03-12 23:00:00|1833.84|1816.04|1741.44|1723.64|1847.44|1829.64|1727.88|1710.08|114289
1647212400000|2022-03-13 23:00:00|1741.4|1723.6|1770.4|1752.6|1793.95|1776.15|1710.54|1692.74|104159
1647298800000|2022-03-14 23:00:00|1770.35|1752.55|1794.08|1776.28|1814.32|1796.52|1714.81|1697.01|113706
1647385200000|2022-03-15 23:00:00|1794.12|1776.32|1898.03|1880.23|1927.76|1909.96|1779.16|1761.36|146548
1647471600000|2022-03-16 23:00:00|1897.54|1879.74|1884.67|1866.87|1942.32|1924.52|1872.65|1854.85|134143
1647558000000|2022-03-17 23:00:00|1884.63|1866.83|1900.3|1882.5|1929.67|1911.87|1823|1805.2|142403
1647644400000|2022-03-18 23:00:00|1901.1|1883.3|1981.43|1963.63|1988.19|1970.39|1898.33|1880.53|50674
1647730800000|2022-03-19 23:00:00|1945.39|1927.59|1884.69|1866.89|1955.54|1937.74|1842.47|1824.67|121285
1647817200000|2022-03-20 23:00:00|1884.72|1866.92|1882.4|1864.6|1915.38|1897.58|1850.15|1832.35|152837
1647903600000|2022-03-21 23:00:00|1882.1|1864.3|2014.27|1996.47|2033.6|2015.8|1876.2|1858.4|161071
1647990000000|2022-03-22 23:00:00|2014.25|1996.45|2088.4|2070.6|2121.27|2103.47|1990.4|1972.6|172947
1648076400000|2022-03-23 23:00:00|2089.07|2071.27|2134.72|2116.92|2156.9|2139.1|2036.9|2019.1|157162
1648162800000|2022-03-24 23:00:00|2134.08|2116.28|2085.85|2068.05|2146.43|2128.63|2029.18|2011.38|154036
1648249200000|2022-03-25 23:00:00|2094.67|2076.87|2091.77|2073.97|2112.69|2094.89|2079.23|2061.43|55606
1648335600000|2022-03-26 23:00:00|2091.73|2073.93|2099.41|2081.61|2103.7|2085.9|2084.25|2066.45|4977
1648418400000|2022-03-27 22:00:00|2202.8|2185|2262.59|2244.79|2341.7|2323.9|2194.41|2176.61|167388
1648504800000|2022-03-28 22:00:00|2262.69|2244.89|2223.01|2205.21|2304.5|2286.7|2188.91|2171.11|170569
1648591200000|2022-03-29 22:00:00|2223|2205.2|2251.51|2233.71|2308.3|2290.5|2174.23|2156.43|167203
1648677600000|2022-03-30 22:00:00|2251.4|2233.6|2160.95|2143.15|2315.35|2297.55|2134.76|2116.96|148606
1648764000000|2022-03-31 22:00:00|2161.4|2143.6|2199.15|2181.35|2218.72|2200.92|2070.73|2052.93|170338
1648850400000|2022-04-01 22:00:00|2242.76|2224.96|2335.33|2317.53|2392.92|2375.12|2238.27|2220.47|121059
1648936800000|2022-04-02 22:00:00|2335.24|2317.44|2311.77|2293.97|2350.43|2332.63|2306.03|2288.23|8805
1649023200000|2022-04-03 22:00:00|2338.05|2320.25|2263.2|2245.4|2365.4|2347.6|2170.57|2152.77|167975
1649109600000|2022-04-04 22:00:00|2263.31|2245.51|2233.45|2215.65|2320.3|2302.5|2214.25|2196.45|127279
1649196000000|2022-04-05 22:00:00|2233.55|2215.75|2031.81|2014.01|2236.3|2218.5|1981.4|1963.6|158123
1649282400000|2022-04-06 22:00:00|2031.7|2013.9|2044.55|2026.75|2059.8|2042|1956.65|1938.85|121626
1649368800000|2022-04-07 22:00:00|2044.57|2026.77|1990.9|1973.1|2074|2056.2|1980.38|1962.58|122475
1649455200000|2022-04-08 22:00:00|2044.57|2026.77|1951.71|1933.91|2074|2056.2|1950.08|1932.28|184261
1649541600000|2022-04-09 22:00:00|1963.38|1945.58|1992.47|1974.67|2032.54|2014.74|1945.7|1927.9|95042
1649628000000|2022-04-10 22:00:00|1992.46|1974.66|1721.5|1703.7|1997.4|1979.6|1709.29|1691.49|136170
1649714400000|2022-04-11 22:00:00|1721.49|1703.69|1766.44|1748.64|1812.38|1794.58|1712.88|1695.08|131646
1649800800000|2022-04-12 22:00:00|1766.23|1748.43|1825.9|1808.1|1836.74|1818.94|1747.38|1729.58|120660
1649887200000|2022-04-13 22:00:00|1825.91|1808.11|1796.4|1778.6|1856.9|1839.1|1756.4|1738.6|91743
1649973600000|2022-04-14 22:00:00|1796.42|1778.62|1834.71|1816.91|1849.72|1831.92|1786.55|1768.75|71985
1650060000000|2022-04-15 22:00:00|1842.99|1825.19|1861.5|1843.7|1871.45|1853.65|1826.71|1808.91|44212
1650146400000|2022-04-16 22:00:00|1861.51|1843.71|1836.31|1818.51|1889.74|1871.94|1816.73|1798.93|74282
1650232800000|2022-04-17 22:00:00|1836.28|1818.48|1829.33|1811.53|1844.6|1826.8|1720.26|1702.46|104510
1650319200000|2022-04-18 22:00:00|1829.42|1811.62|1898.37|1880.57|1904.4|1886.6|1813.8|1796|79918
1650405600000|2022-04-19 22:00:00|1898.38|1880.58|1919.96|1902.16|1962.4|1944.6|1864.33|1846.53|108401
1650492000000|2022-04-20 22:00:00|1920.12|1902.32|1863.6|1845.8|1976.4|1958.6|1850.37|1832.57|109874
1650578400000|2022-04-21 22:00:00|1863.52|1845.72|1845.68|1827.88|1863.58|1845.78|1813.25|1795.45|88142
1650664800000|2022-04-22 22:00:00|1863.52|1845.72|1886.05|1868.25|1886.09|1868.29|1813.25|1795.45|99154
1650751200000|2022-04-23 22:00:00|1915.18|1897.38|1845.43|1827.63|1924.38|1906.58|1816.64|1798.84|82456
1650837600000|2022-04-24 22:00:00|1845.46|1827.66|1815.4|1797.6|1854.44|1836.64|1721.88|1704.08|109736
1650924000000|2022-04-25 22:00:00|1815.54|1797.74|1701.2|1683.4|1840.9|1823.1|1670.32|1652.52|101611
1651010400000|2022-04-26 22:00:00|1701.07|1683.27|1705.12|1687.32|1736.1|1718.3|1650.42|1632.62|108328
1651096800000|2022-04-27 22:00:00|1704.96|1687.16|1713.77|1695.97|1750.68|1732.88|1684.61|1666.81|102249
1651183200000|2022-04-28 22:00:00|1713.7|1695.9|1617.48|1599.68|1715.46|1697.66|1609.6|1591.8|89090
1651269600000|2022-04-29 22:00:00|1645.05|1627.25|1615.16|1597.36|1645.24|1627.44|1611.43|1593.63|15783
1651356000000|2022-04-30 22:00:00|1557.43|1539.63|1522.4|1504.6|1561.26|1543.46|1428.46|1410.66|114542
1651442400000|2022-05-01 22:00:00|1522.5|1504.7|1515.65|1497.85|1568.4|1550.6|1465.34|1447.54|100077
1651528800000|2022-05-02 22:00:00|1515.71|1497.91|1482.57|1464.77|1536.25|1518.45|1460.42|1442.62|90018
1651615200000|2022-05-03 22:00:00|1482.55|1464.75|1625.67|1607.87|1630.24|1612.44|1471.4|1453.6|103335
1651701600000|2022-05-04 22:00:00|1625.83|1608.03|1457.82|1440.02|1653.4|1635.6|1414.72|1396.92|115046
1651788000000|2022-05-05 22:00:00|1457.81|1440.01|1440.19|1422.39|1475.1|1457.3|1390.54|1372.74|124790
1651874400000|2022-05-06 22:00:00|1415.31|1397.51|1375.75|1357.95|1442.11|1424.31|1375.43|1357.63|46061
1651960800000|2022-05-07 22:00:00|1375.95|1358.15|1359.22|1341.42|1400.11|1382.31|1312.67|1294.87|119478
1652047200000|2022-05-08 22:00:00|1359.32|1341.52|1123.14|1105.34|1361.4|1343.6|1084.74|1066.94|169057
1652133600000|2022-05-09 22:00:00|1123.15|1105.35|1161.34|1143.54|1253.03|1235.23|1042.06|1024.26|176453
1652220000000|2022-05-10 22:00:00|1091.7|1073.9|895.03|877.23|1173.65|1155.85|820.68|808.03|234310
1652306400000|2022-05-11 22:00:00|895.04|877.24|838.07|820.27|959.86|942.06|709.61|691.81|188648
1652392800000|2022-05-12 22:00:00|838.06|820.26|1084.22|1066.42|1184.54|1166.74|827.19|809.39|147583
1652479200000|2022-05-13 22:00:00|1060.34|1042.54|1123.02|1105.22|1143.65|1125.85|983.87|966.07|89936
1652565600000|2022-05-14 22:00:00|1123.32|1105.52|1115.97|1098.17|1163.3|1145.5|1066.2|1048.4|101328
1652652000000|2022-05-15 22:00:00|1166.74|1148.94|1091.88|1074.08|1192.51|1174.71|1045.4|1027.6|129237
1652738400000|2022-05-16 22:00:00|1092.38|1074.58|1116.59|1098.79|1140.77|1122.97|1050.46|1032.66|102014
1652824800000|2022-05-17 22:00:00|1116.62|1098.82|988.17|970.37|1124.9|1107.1|976.61|958.81|122588
1652911200000|2022-05-18 22:00:00|988.23|970.43|1010.84|993.04|1047.66|1029.86|930.67|912.87|121047
1652997600000|2022-05-19 22:00:00|1010.88|993.08|977.13|959.33|1033.24|1015.44|952.42|934.62|105088
1653084000000|2022-05-20 22:00:00|983.14|965.34|994.91|977.11|1016.61|998.81|975.02|957.22|36568
1653170400000|2022-05-21 22:00:00|994.41|976.61|1009.99|992.19|1040.44|1022.64|992.26|974.46|61052
1653256800000|2022-05-22 22:00:00|1010|992.2|1027.9|1017.4|1077.75|1067.25|1006.36|988.56|104304
1653343200000|2022-05-23 22:00:00|1027.95|1017.45|1022.23|1011.73|1028.2|1017.7|962.39|951.89|123582
1653429600000|2022-05-24 22:00:00|1022.42|1011.92|1005.91|995.41|1037.75|1027.25|983.14|972.64|111638
1653516000000|2022-05-25 22:00:00|1005.95|995.45|942.69|932.19|1006.82|996.32|888.87|878.37|141018
1653602400000|2022-05-26 22:00:00|942.62|932.12|926.11|915.61|1004.43|993.93|861.75|851.25|154758
1653688800000|2022-05-27 22:00:00|939.41|928.91|965.62|955.12|976.87|966.37|915.07|904.57|60707
1653775200000|2022-05-28 22:00:00|965.58|955.08|986.93|976.43|1007.14|996.64|938.05|927.55|66808
1653861600000|2022-05-29 22:00:00|995.28|984.78|1060.81|1050.31|1082.98|1072.48|981.74|971.24|92690
1653948000000|2022-05-30 22:00:00|1061.11|1050.61|1046.14|1035.64|1068.89|1058.39|1000.78|990.28|115572
1654034400000|2022-05-31 22:00:00|1046.15|1035.65|945.95|935.45|1078.61|1068.11|931.04|920.54|117018
1654120800000|2022-06-01 22:00:00|945.92|935.42|995.64|985.14|1000.75|990.25|934.75|924.25|86048
1654207200000|2022-06-02 22:00:00|995.7|985.2|944.44|933.94|1003.9|993.4|925.38|914.88|74707
1654293600000|2022-06-03 22:00:00|995.7|985.2|948.94|938.44|1003.9|993.4|925.38|914.88|130713
1654380000000|2022-06-04 22:00:00|950.25|939.75|949.2|938.7|960.11|949.61|930.17|919.67|82259
1654466400000|2022-06-05 22:00:00|949.25|938.75|959.7|949.2|997.85|987.35|936.93|926.43|73910
1654552800000|2022-06-06 22:00:00|959.65|949.15|938.15|929.05|961.15|950.65|890.25|879.75|82523
1654639200000|2022-06-07 22:00:00|938.25|929.15|914.4|905.3|943.45|934.35|894.67|885.57|69068
1654725600000|2022-06-08 22:00:00|914.45|905.35|928.1|919|950.2|941.1|895.3|886.2|52254
1654812000000|2022-06-09 22:00:00|928.17|919.07|882.17|873.07|941.06|931.96|863.05|853.95|70476
1654898400000|2022-06-10 22:00:00|881.48|872.38|819.72|810.62|888.83|879.73|795.19|786.09|97253
1654984800000|2022-06-11 22:00:00|819.63|810.53|776.12|767.02|826|816.9|751|741.9|164072
1655071200000|2022-06-12 22:00:00|776.09|766.99|710.1|701|776.09|766.99|639.75|630.65|160429
1655157600000|2022-06-13 22:00:00|710.05|700.95|713.83|704.73|758.8|749.7|672.35|663.25|156102
1655244000000|2022-06-14 22:00:00|713.81|704.71|822.4|813.3|828.15|819.05|687.77|678.67|139227
1655330400000|2022-06-15 22:00:00|822.6|813.5|735.59|726.49|883.03|873.93|719.05|709.95|99115
1655416800000|2022-06-16 22:00:00|735.62|726.52|742.51|733.41|750.52|741.42|701.9|692.8|125004
1655503200000|2022-06-17 22:00:00|742.28|733.18|707.98|698.88|742.28|733.18|651.3|642.2|89931
1655589600000|2022-06-18 22:00:00|707.97|698.87|750.73|741.63|768.48|759.38|681.48|672.38|146860
1655676000000|2022-06-19 22:00:00|750.6|741.5|775.8|766.7|806.45|797.35|721.2|712.1|122869
1655762400000|2022-06-20 22:00:00|775.84|766.74|784.53|775.43|831.68|822.58|767.54|758.44|115506
1655848800000|2022-06-21 22:00:00|784.64|775.54|754.42|745.32|791.42|782.32|739.6|730.5|122281
1655935200000|2022-06-22 22:00:00|754.52|745.42|766.6|757.5|785.84|776.74|739.77|730.67|107571
1656021600000|2022-06-23 22:00:00|766.65|757.55|816|806.9|828.53|819.43|766.25|757.15|104954
1656108000000|2022-06-24 22:00:00|830.76|821.66|819.92|810.82|841|831.9|783.78|774.68|61240
1656194400000|2022-06-25 22:00:00|820|810.9|819.94|810.84|852.85|843.75|795.91|786.81|87659
1656280800000|2022-06-26 22:00:00|819.98|810.88|782.28|773.18|824.74|815.64|773.74|764.64|77159
1656367200000|2022-06-27 22:00:00|782.27|773.17|755.65|746.55|803.9|794.8|746.57|737.47|93544
1656453600000|2022-06-28 22:00:00|756.83|747.73|715.88|706.78|756.84|747.74|705.66|696.56|97448
1656540000000|2022-06-29 22:00:00|715.86|706.76|678.41|669.31|719.66|710.56|668.61|659.51|95041
1656626400000|2022-06-30 22:00:00|678.38|669.28|688.05|678.95|729.77|720.67|658.99|649.89|114271
1656712800000|2022-07-01 22:00:00|673.79|664.69|693.85|684.75|695.16|686.06|668.76|659.66|47964
1656799200000|2022-07-02 22:00:00|693.86|684.76|690.07|680.97|702.96|693.86|665.78|656.68|71271
1656885600000|2022-07-03 22:00:00|690.03|680.93|713.11|704.01|718.9|709.8|670.81|661.71|61321
1656972000000|2022-07-04 22:00:00|713.1|704|692.7|683.6|726.15|717.05|664.8|655.7|89718
1657058400000|2022-07-05 22:00:00|692.8|683.7|693.88|684.78|701.81|692.71|673.44|664.34|91012
1657144800000|2022-07-06 22:00:00|693.9|684.8|732.46|723.36|735.89|726.79|692.69|683.59|81134
1657231200000|2022-07-07 22:00:00|732.47|723.37|718.74|709.64|749.94|740.84|698.37|689.27|121937
1657317600000|2022-07-08 22:00:00|726.74|717.64|733.07|723.97|740.29|731.19|722.73|713.63|50503
1657404000000|2022-07-09 22:00:00|733.01|723.91|693.88|684.78|735.94|726.84|680.43|671.33|88319
1657490400000|2022-07-10 22:00:00|693.89|684.79|673.8|664.7|695.04|685.94|665.71|656.61|79327
1657576800000|2022-07-11 22:00:00|673.77|664.67|640.28|631.18|673.9|664.8|637.74|628.64|92833
1657663200000|2022-07-12 22:00:00|640.23|631.13|640.01|630.91|659.05|649.95|604.33|595.23|86463
1657749600000|2022-07-13 22:00:00|640.05|630.95|671.94|662.84|680.82|671.72|633.68|624.58|95130
1657836000000|2022-07-14 22:00:00|671.92|662.82|689.19|680.09|703.15|694.05|667.86|658.76|90316
1657922400000|2022-07-15 22:00:00|668.76|659.66|715.96|706.86|722.87|713.77|660.89|651.79|56040
1658008800000|2022-07-16 22:00:00|715.99|706.89|707.08|697.98|737.25|728.15|692.42|683.32|82928
1658095200000|2022-07-17 22:00:00|707.06|697.96|740.07|730.97|777.05|767.95|695.1|686|105122
1658181600000|2022-07-18 22:00:00|740.09|730.99|796.02|786.92|806.96|797.86|736.35|727.25|141246
1658268000000|2022-07-19 22:00:00|796.05|786.95|767.55|758.45|812.1|803|741.25|732.15|123142
1658354400000|2022-07-20 22:00:00|767.6|758.5|758.9|749.8|767.6|758.5|722.3|713.2|115226
1658440800000|2022-07-21 22:00:00|758.86|749.76|732.82|723.72|789.41|780.31|730.84|721.74|99532
1658527200000|2022-07-22 22:00:00|748.22|739.12|729.22|720.12|750.08|740.98|713.34|704.24|60323
1658613600000|2022-07-23 22:00:00|729.16|720.06|754.38|745.28|759.12|750.02|728.86|719.76|91343
1658700000000|2022-07-24 22:00:00|754.37|745.27|703.68|694.58|762.6|753.5|688.46|679.36|80662
1658786400000|2022-07-25 22:00:00|703.73|694.63|668.63|659.53|703.97|694.87|656.95|647.85|135636
1658872800000|2022-07-26 22:00:00|668.65|659.55|733.95|724.85|735.97|726.87|668.3|659.2|149109
1658959200000|2022-07-27 22:00:00|734|724.9|796.76|787.66|811.76|802.66|733.52|724.42|173894
1659045600000|2022-07-28 22:00:00|796.8|787.7|829.39|820.29|838.13|829.03|781|771.9|182347
1659132000000|2022-07-29 22:00:00|844.41|835.31|836.94|827.84|888.31|879.21|836.66|827.56|87001
1659218400000|2022-07-30 22:00:00|836.92|827.82|900.61|891.51|925.05|915.95|812.62|803.52|134762
1659304800000|2022-07-31 22:00:00|900.63|891.53|821.07|811.97|903.25|894.15|812.95|803.85|182649
1659391200000|2022-08-01 22:00:00|821.11|812.01|806.38|797.28|831.84|822.74|772.55|763.45|203158
1659477600000|2022-08-02 22:00:00|806.35|797.25|834.22|825.12|849.25|840.15|772.92|763.82|167541
1659564000000|2022-08-03 22:00:00|834.21|825.11|802.09|792.99|835.2|826.1|792.78|783.68|166347
1659650400000|2022-08-04 22:00:00|802.1|793|859.85|850.75|872.4|863.3|800.14|791.04|168730
1659736800000|2022-08-05 22:00:00|875.85|866.75|865.53|856.43|892.24|883.14|858.12|849.02|69720
1659823200000|2022-08-06 22:00:00|865.54|856.44|884.87|875.77|897.09|887.99|839.3|830.2|94704
1659909600000|2022-08-07 22:00:00|884.89|875.79|927.64|918.54|943.16|934.06|864.1|855|170745
1659996000000|2022-08-08 22:00:00|927.58|918.48|895.8|886.7|951.52|942.42|870.25|861.15|166778
1660082400000|2022-08-09 22:00:00|895.71|886.61|961.81|952.71|969.11|960.01|859.42|850.32|180209
1660168800000|2022-08-10 22:00:00|961.77|952.67|933.56|924.46|969.4|960.3|925.66|916.56|161708
1660255200000|2022-08-11 22:00:00|933.45|924.35|946.84|937.74|951.09|941.99|908.05|898.95|153839
1660341600000|2022-08-12 22:00:00|957.65|948.55|943.11|934.01|961.29|952.19|937.35|928.25|65285
1660428000000|2022-08-13 22:00:00|943.07|933.97|902.85|893.75|960.46|951.36|887.37|878.27|109837
1660514400000|2022-08-14 22:00:00|902.84|893.74|883.21|874.11|943.05|933.95|874.15|865.05|173022
1660600800000|2022-08-15 22:00:00|883.23|874.13|891.47|882.37|900.03|890.93|867.38|858.28|169927
1660687200000|2022-08-16 22:00:00|891.54|882.44|847.15|838.05|921.44|912.34|836.42|827.32|158911
1660773600000|2022-08-17 22:00:00|847.3|838.2|845.86|836.76|864.26|855.16|830.93|821.83|152160
1660860000000|2022-08-18 22:00:00|845.84|836.74|750.09|740.99|847.65|838.55|735|725.9|171172
1660946400000|2022-08-19 22:00:00|750|740.9|725.33|716.23|750.53|741.43|708.04|698.94|52951
1661032800000|2022-08-20 22:00:00|725.29|716.19|750.31|741.21|757.18|748.08|721.4|712.3|86717
1661119200000|2022-08-21 22:00:00|750.22|741.12|730.17|721.07|753.51|744.41|704.7|695.6|170957
1661205600000|2022-08-22 22:00:00|730.15|721.05|766.18|757.08|775.99|766.89|723.13|714.03|173542
1661292000000|2022-08-23 22:00:00|766.14|757.04|770.58|761.48|782|772.9|746.12|737.02|161123
1661378400000|2022-08-24 22:00:00|770.53|761.43|764.72|755.62|780.4|771.3|750.05|740.95|148179
1661464800000|2022-08-25 22:00:00|764.77|755.67|715.12|706.02|772.55|763.45|707.12|698.02|115329
1661551200000|2022-08-26 22:00:00|701.06|691.96|706.19|697.09|711.94|702.84|694.33|685.23|50667
1661637600000|2022-08-27 22:00:00|703.76|694.66|707.95|698.85|719.62|710.52|699.67|690.57|70536
1661724000000|2022-08-28 22:00:00|707.97|698.87|727.96|718.86|732.9|723.8|683.3|674.2|106359
1661810400000|2022-08-29 22:00:00|728.06|718.96|706.4|697.3|742.35|733.25|693.05|683.95|27491
1661896800000|2022-08-30 22:00:00|706.45|697.35|716.93|707.83|733.55|724.45|703.09|693.99|39526
1661983200000|2022-08-31 22:00:00|716.92|707.82|719.45|710.35|722.6|713.5|691.05|681.95|38561
1662069600000|2022-09-01 22:00:00|719.5|710.4|740.44|731.34|761.45|752.35|717.05|707.95|31422
1662156000000|2022-09-02 22:00:00|732.95|723.85|731.01|721.91|734.42|725.32|722.78|713.68|39465
1662242400000|2022-09-03 22:00:00|731.02|721.92|732.2|723.1|744.96|735.86|719.55|710.45|65651
1662328800000|2022-09-04 22:00:00|732.23|723.13|736.85|727.75|768.15|759.05|730.84|721.74|83993
1662415200000|2022-09-05 22:00:00|735.07|725.97|695.73|686.63|773.69|764.59|686.31|677.21|115175
1662501600000|2022-09-06 22:00:00|695.77|686.67|729.37|720.27|734.2|725.1|680.19|671.09|133864
1662588000000|2022-09-07 22:00:00|729.35|720.25|745.15|736.05|749.37|740.27|708.05|698.95|145244
1662674400000|2022-09-08 22:00:00|745.08|735.98|781.31|772.21|798.51|789.41|740.2|731.1|149199
1662847200000|2022-09-10 22:00:00|774.52|765.42|764.68|755.58|794.2|785.1|759.24|750.14|42107
1662933600000|2022-09-11 22:00:00|764.66|755.56|770.75|761.65|809.66|800.56|761.16|752.06|156746
1663020000000|2022-09-12 22:00:00|770.85|761.75|717.11|708.01|800.02|790.92|709.08|699.98|161793
1663106400000|2022-09-13 22:00:00|716.98|707.88|724.7|715.6|735.04|725.94|706|696.9|148277
1663192800000|2022-09-14 22:00:00|724.72|715.62|701.25|692.15|728.94|719.84|694.05|684.95|75622
1663279200000|2022-09-15 22:00:00|701.2|692.1|691.22|682.12|702.22|693.12|675|665.9|148677
1663365600000|2022-09-16 22:00:00|704.44|695.34|713.15|704.05|720.36|711.26|697.05|687.95|38367
1663452000000|2022-09-17 22:00:00|713.14|704.04|654.11|645.01|714.02|704.92|636.36|627.26|79665
1663538400000|2022-09-18 22:00:00|654.17|645.07|642.25|633.15|660.2|651.1|614.95|605.85|168787
1663624800000|2022-09-19 22:00:00|642.16|633.06|627.7|618.6|648.89|639.79|621.55|612.45|153906
1663711200000|2022-09-20 22:00:00|627.6|618.5|609.37|600.27|661.94|652.84|606.9|597.8|145851
1663797600000|2022-09-21 22:00:00|609.35|600.25|644.3|635.2|656.88|647.78|601.85|592.75|156899
1663884000000|2022-09-22 22:00:00|644.28|635.18|644.21|635.11|668.24|659.14|623.75|614.65|168795
1663970400000|2022-09-23 22:00:00|650.9|641.8|640.86|631.76|652.29|643.19|639.32|630.22|34818
1664056800000|2022-09-24 22:00:00|640.85|631.75|620.17|611.07|641.89|632.79|617.8|608.7|55919
1664143200000|2022-09-25 22:00:00|619.99|610.89|655.8|646.7|662.41|653.31|613.4|604.3|179434
1664229600000|2022-09-26 22:00:00|655.65|646.55|639.34|630.24|685.17|676.07|629.05|619.95|179336
1664316000000|2022-09-27 22:00:00|639.27|630.17|632.3|623.2|646.09|636.99|622.15|613.05|72314
1664402400000|2022-09-28 22:00:00|643.1|634|644.11|635.01|653.39|644.29|630.5|621.4|147835
1664488800000|2022-09-29 22:00:00|644.12|635.02|630.27|621.17|661.81|652.71|626.31|617.21|139676
1664575200000|2022-09-30 22:00:00|644.12|635.02|631.02|621.92|661.81|652.71|626.31|617.21|158775
1664661600000|2022-10-01 22:00:00|632.98|623.88|631.35|622.25|637.19|628.09|619.86|610.76|47585
1664748000000|2022-10-02 22:00:00|631.3|622.2|641.2|632.1|643.2|634.1|613.3|604.2|136839
1664834400000|2022-10-03 22:00:00|641.25|632.15|654.87|645.77|658.22|649.12|639.13|630.03|124964
1664920800000|2022-10-04 22:00:00|654.75|645.65|643.77|634.67|655.53|646.43|631.87|622.77|117946
1665007200000|2022-10-05 22:00:00|643.75|634.65|637.79|628.69|656.63|647.53|637.15|628.05|138284
1665093600000|2022-10-06 22:00:00|637.76|628.66|637.17|628.07|644.1|635|630.06|620.96|105938
1665180000000|2022-10-07 22:00:00|640.26|631.16|632.09|622.99|641.64|632.54|631.82|622.72|12770
1665266400000|2022-10-08 22:00:00|632.1|623|651.25|642.15|653.92|644.82|631.42|622.32|29785
1665352800000|2022-10-09 22:00:00|651.22|642.12|639.89|630.79|659.06|649.96|632.57|623.47|108512
1665439200000|2022-10-10 22:00:00|639.86|630.76|621.76|612.66|639.94|630.84|617.35|608.25|116637
1665525600000|2022-10-11 22:00:00|621.71|612.61|621.1|612|628.95|619.85|617.35|608.25|84237
1665612000000|2022-10-12 22:00:00|621.06|611.96|618.5|609.4|623.3|614.2|573.98|564.88|128570
1665698400000|2022-10-13 22:00:00|618.42|609.32|611.31|602.21|631.73|622.63|607.65|598.55|120954
1665784800000|2022-10-14 22:00:00|611.12|602.02|611.54|602.44|614.42|605.32|606.88|597.78|24749
1665871200000|2022-10-15 22:00:00|611.49|602.39|619.3|610.2|629.06|619.96|607.82|598.72|46216
1665957600000|2022-10-16 22:00:00|619.25|610.15|629.75|620.65|633.66|624.56|617.15|608.05|103202
1666044000000|2022-10-17 22:00:00|629.72|620.62|619.5|610.4|634.4|625.3|611.37|602.27|109535
1666130400000|2022-10-18 22:00:00|619.47|610.37|627|617.9|630.18|621.08|611.15|602.05|95287
1666216800000|2022-10-19 22:00:00|627.05|617.95|593.68|584.58|627.23|618.13|587.05|577.95|108564
1666303200000|2022-10-20 22:00:00|593.49|584.39|587.88|578.78|595.28|586.18|577.55|568.45|107313
1666389600000|2022-10-21 22:00:00|586.4|577.3|589.17|580.07|591.85|582.75|584.44|575.34|20732
1666476000000|2022-10-22 22:00:00|589.15|580.05|595.55|586.45|599.47|590.37|580.08|570.98|37366
1666562400000|2022-10-23 22:00:00|595.57|586.47|597.01|587.91|603.6|594.5|585.23|576.13|116146
1666648800000|2022-10-24 22:00:00|596.98|587.88|653.08|643.98|667.27|658.17|594.2|585.1|114667
1666735200000|2022-10-25 22:00:00|653.09|643.99|650.35|641.25|665.63|656.53|645.22|636.12|118341
1666821600000|2022-10-26 22:00:00|650.5|641.4|639.4|630.3|668.8|659.7|632.7|623.6|137762
1666908000000|2022-10-27 22:00:00|639.45|630.35|659.26|650.16|663.21|654.11|630.9|621.8|131991
1666994400000|2022-10-28 22:00:00|661.37|652.27|670.78|661.68|682.02|672.92|653.99|644.89|60635
1667080800000|2022-10-29 22:00:00|670.76|661.66|675.31|666.21|679.03|669.93|661.23|652.13|22222
1667170800000|2022-10-30 23:00:00|665.95|656.85|668.2|659.1|688.04|678.94|661.59|652.49|153307
1667257200000|2022-10-31 23:00:00|668.22|659.12|653|643.9|676.2|667.1|650.65|641.55|129443
1667343600000|2022-11-01 23:00:00|653.05|643.95|624.37|615.27|657.22|648.12|620.85|611.75|131133
1667430000000|2022-11-02 23:00:00|624.39|615.29|649.7|640.6|657.9|648.8|622.65|613.55|125727
1667516400000|2022-11-03 23:00:00|649.65|640.55|703.23|694.13|705.23|696.13|643.35|634.25|145328
1667602800000|2022-11-04 23:00:00|649.65|640.55|705.95|696.85|711.12|702.02|643.35|634.25|154443
1667689200000|2022-11-05 23:00:00|710.32|701.22|696.4|687.3|719.28|710.18|694|684.9|65984
1667775600000|2022-11-06 23:00:00|696.35|687.25|715.15|706.05|746|736.9|670.2|661.1|157357
1667862000000|2022-11-07 23:00:00|715.4|706.3|628.25|619.15|724.5|715.4|589.73|580.63|225136
1667948400000|2022-11-08 23:00:00|628.51|619.41|546.08|536.98|643.86|634.76|538.95|529.85|243781
1668034800000|2022-11-09 23:00:00|546.07|536.97|603.07|593.97|621.49|612.39|537.05|527.95|152381
1668121200000|2022-11-10 23:00:00|602.97|593.87|571.87|562.77|604.8|595.7|555.8|546.7|151010
1668207600000|2022-11-11 23:00:00|573.89|564.79|588.89|579.79|592.11|583.01|568.36|559.26|52000
1668294000000|2022-11-12 23:00:00|588.9|579.8|579.87|570.77|601.03|591.93|567.03|557.93|86955
1668380400000|2022-11-13 23:00:00|579.83|570.73|585.7|576.6|593.73|584.63|549.22|540.12|127235
1668466800000|2022-11-14 23:00:00|585.75|576.65|594.89|585.79|609.11|600.01|584.48|575.38|105909
1668553200000|2022-11-15 23:00:00|594.9|585.8|576.69|567.59|603.94|594.84|565.7|556.6|93716
1668639600000|2022-11-16 23:00:00|576.68|567.58|574.53|565.43|577.99|568.89|560.96|551.86|91785
1668726000000|2022-11-17 23:00:00|574.48|565.38|567.91|558.81|581.92|572.82|566.8|557.7|77692
1668812400000|2022-11-18 23:00:00|559.65|550.55|564.72|555.62|568.42|559.32|558.61|549.51|16797
1668898800000|2022-11-19 23:00:00|564.75|555.65|566.83|557.73|569.95|560.85|563.46|554.36|3992
1667689200000|2022-11-05 23:00:00|710.32|701.22|696.4|687.3|719.28|710.18|694|684.9|65984
1667775600000|2022-11-06 23:00:00|696.35|687.25|715.15|706.05|746|736.9|670.2|661.1|157357
1667862000000|2022-11-07 23:00:00|715.4|706.3|628.25|619.15|724.5|715.4|589.73|580.63|225136
1667948400000|2022-11-08 23:00:00|628.51|619.41|546.08|536.98|643.86|634.76|538.95|529.85|243781
1668034800000|2022-11-09 23:00:00|546.07|536.97|603.07|593.97|621.49|612.39|537.05|527.95|152381
1668121200000|2022-11-10 23:00:00|602.97|593.87|571.87|562.77|604.8|595.7|555.8|546.7|151010
1668207600000|2022-11-11 23:00:00|573.89|564.79|588.89|579.79|592.11|583.01|568.36|559.26|52000
1668294000000|2022-11-12 23:00:00|588.9|579.8|579.87|570.77|601.03|591.93|567.03|557.93|86955
1668380400000|2022-11-13 23:00:00|579.83|570.73|585.7|576.6|593.73|584.63|549.22|540.12|127235
1668466800000|2022-11-14 23:00:00|585.75|576.65|594.89|585.79|609.11|600.01|584.48|575.38|105909
1668553200000|2022-11-15 23:00:00|594.9|585.8|576.69|567.59|603.94|594.84|565.7|556.6|93716
1668639600000|2022-11-16 23:00:00|576.68|567.58|574.53|565.43|577.99|568.89|560.96|551.86|91785
1668726000000|2022-11-17 23:00:00|574.48|565.38|567.91|558.81|581.92|572.82|566.8|557.7|77692
1668812400000|2022-11-18 23:00:00|559.65|550.55|564.72|555.62|568.42|559.32|558.61|549.51|16797
1668898800000|2022-11-19 23:00:00|564.75|555.65|566.83|557.73|569.95|560.85|563.46|554.36|3992
1668985200000|2022-11-20 23:00:00|533.04|523.94|522.94|513.84|534.38|525.28|511.09|501.99|118258
1669071600000|2022-11-21 23:00:00|522.95|513.85|531.76|522.66|536.03|526.93|503.38|494.28|110228
1669158000000|2022-11-22 23:00:00|531.75|522.65|544.21|535.11|553.05|543.95|529.7|520.6|102022
1669244400000|2022-11-23 23:00:00|544.2|535.1|541.97|532.87|556.81|547.71|537.65|528.55|99492
1669330800000|2022-11-24 23:00:00|541.95|532.85|532.91|523.81|545.86|536.76|529.8|520.7|87579
1669417200000|2022-11-25 23:00:00|539.19|530.09|532.75|523.65|549.94|540.84|530.65|521.55|29489
1669503600000|2022-11-26 23:00:00|532.74|523.64|543.89|534.79|548.34|539.24|531.83|522.73|37570
1669590000000|2022-11-27 23:00:00|543.88|534.78|521.46|512.36|543.88|534.78|510.93|501.83|112186
1669676400000|2022-11-28 23:00:00|521.3|512.2|537.25|528.15|539.94|530.84|514.14|505.04|102247
1669762800000|2022-11-29 23:00:00|537.14|528.04|552|542.9|555.17|546.07|534.85|525.75|98270
1669849200000|2022-11-30 23:00:00|551.95|542.85|544.25|535.15|553.61|544.51|536.32|527.22|86923
1669935600000|2022-12-01 23:00:00|544.27|535.17|566.3|557.2|573.13|564.03|541.34|532.24|96136
1670022000000|2022-12-02 23:00:00|560.2|551.1|555.89|546.79|564.33|555.23|553.57|544.47|20412
1670108400000|2022-12-03 23:00:00|555.92|546.82|562.37|553.27|565.07|555.97|552.98|543.88|31739
1670194800000|2022-12-04 23:00:00|562.27|553.17|553.14|544.04|577.75|568.65|548.45|539.35|88961
1670281200000|2022-12-05 23:00:00|553.06|543.96|549.43|540.33|555.95|546.85|547.06|537.96|84112
1670367600000|2022-12-06 23:00:00|549.25|540.15|533.1|524|556.8|547.7|528.41|519.31|103794
1670454000000|2022-12-07 23:00:00|533.16|524.06|547.07|537.97|550.55|541.45|529.83|520.73|90995
1670540400000|2022-12-08 23:00:00|546.8|537.7|532.17|523.07|548.7|539.6|530.55|521.45|83519
1670626800000|2022-12-09 23:00:00|533.2|524.1|531.47|522.37|537.15|528.05|530.72|521.62|9279
1670713200000|2022-12-10 23:00:00|531.48|522.38|520.3|511.2|536.81|527.71|517.97|508.87|21446
1670799600000|2022-12-11 23:00:00|520.25|511.15|520.5|511.4|524.96|515.86|506.07|496.97|92527
1670886000000|2022-12-12 23:00:00|520.55|511.45|531.98|522.88|538.58|529.48|504.12|495.02|90910
1670972400000|2022-12-13 23:00:00|532.1|523|526.15|517.05|540.22|531.12|521.46|512.36|91043
1671058800000|2022-12-14 23:00:00|526.18|517.08|526.97|517.87|529.9|520.8|516.4|507.3|57925
1671145200000|2022-12-15 23:00:00|527|517.9|500.66|491.56|529.59|520.49|497.79|488.69|78441
1671231600000|2022-12-16 23:00:00|474.7|465.6|475.3|466.2|476.85|467.75|470.09|460.99|51878
1671318000000|2022-12-17 23:00:00|475.35|466.25|471.21|462.11|476.55|467.45|466.4|457.3|22214
1671404400000|2022-12-18 23:00:00|471.26|462.16|452.05|442.95|475.1|466|445.91|436.81|73084
1671490800000|2022-12-19 23:00:00|452.02|442.92|465|455.9|469.9|460.8|450.05|440.95|71787
1671577200000|2022-12-20 23:00:00|465.1|456|450.65|441.55|466.75|457.65|449.1|440|63001
1671663600000|2022-12-21 23:00:00|450.7|441.6|453.1|444|454.43|445.33|441.8|432.7|63662
1671750000000|2022-12-22 23:00:00|453.15|444.05|451.99|442.89|459.3|450.2|450.05|440.95|62913
1672009200000|2022-12-25 23:00:00|457.07|447.97|458.2|449.1|458.6|449.5|456.7|447.6|1588
1672095600000|2022-12-26 23:00:00|458.45|449.35|452.5|443.4|463|453.9|450.3|441.2|47458
1672182000000|2022-12-27 23:00:00|452.56|443.46|431.2|422.1|453|443.9|429.2|420.1|55043
1672268400000|2022-12-28 23:00:00|431.25|422.15|432.9|423.8|439.91|430.81|427.45|418.35|48657
1672354800000|2022-12-29 23:00:00|433|423.9|437.06|427.96|438.65|429.55|427.15|418.05|52673
1672527600000|2022-12-31 23:00:00|437.03|427.93|441.98|432.88|443.28|434.18|437.03|427.93|1309
1672614000000|2023-01-01 23:00:00|441.95|432.85|453.15|444.05|457.84|448.74|436.28|427.18|38557
1672700400000|2023-01-02 23:00:00|453.1|444|457.77|448.67|458.35|449.25|451.25|442.15|11503
1672786800000|2023-01-03 23:00:00|456.15|447.05|465.8|456.7|473.28|464.18|456.1|447|49342
1672873200000|2023-01-04 23:00:00|465.9|456.8|466.75|457.65|469.5|460.4|459.05|449.95|53174
1672959600000|2023-01-05 23:00:00|466.7|457.6|470.16|461.06|473.3|464.2|459.6|450.5|52990
1673046000000|2023-01-06 23:00:00|471.45|462.35|470.43|461.33|472.58|463.48|468.24|459.14|7758
1673132400000|2023-01-07 23:00:00|470.36|461.26|480|470.9|480.78|471.68|464.99|455.89|21602
1673218800000|2023-01-08 23:00:00|480.15|471.05|495.09|485.99|512.4|503.3|480.1|471|43119
1673305200000|2023-01-09 23:00:00|495.1|486|496|486.9|501.52|492.42|486.93|477.83|58413
1673391600000|2023-01-10 23:00:00|496|486.9|507.7|498.6|508.1|499|487.39|478.29|51488
1673478000000|2023-01-11 23:00:00|507.7|498.6|527.45|518.35|530.34|521.24|506.39|497.29|93041
1673564400000|2023-01-12 23:00:00|527.45|518.35|544.89|535.79|546.66|537.56|520.9|511.8|89711
1673650800000|2023-01-13 23:00:00|625.71|616.61|606.55|597.45|643.66|634.56|589.47|580.37|108225
1673737200000|2023-01-14 23:00:00|606.56|597.46|600.25|591.15|611.29|602.19|581.79|572.69|124356
1673823600000|2023-01-15 23:00:00|600.3|591.2|589.11|580.31|613.1|604|565.71|556.91|86439
1673910000000|2023-01-16 23:00:00|586.65|577.85|603.71|594.91|615.01|606.21|574.28|565.48|54552
1673996400000|2023-01-17 23:00:00|603.44|594.64|576.27|567.47|625.85|617.05|565.83|557.03|150064
1674082800000|2023-01-18 23:00:00|576.32|567.52|583.6|574.8|588.53|579.73|563.74|554.94|104932
1674169200000|2023-01-19 23:00:00|583.52|574.72|621.47|612.67|626.22|617.42|579.8|571|98803
1674255600000|2023-01-20 23:00:00|630.06|621.26|626.72|617.92|650.86|642.06|606.87|598.07|100418
1674342000000|2023-01-21 23:00:00|626.66|617.86|622.95|614.15|650.02|641.22|613.08|604.28|145301
1674428400000|2023-01-22 23:00:00|622.9|614.1|670.62|661.82|686.53|677.73|621.1|612.3|170419
1674514800000|2023-01-23 23:00:00|670.63|661.83|626.25|617.45|675.23|666.43|616.11|607.31|141123
1674601200000|2023-01-24 23:00:00|626.2|617.4|635.79|626.99|660.58|651.78|605.7|596.9|137958
1674687600000|2023-01-25 23:00:00|635.75|626.95|650.86|642.06|660.51|651.71|634.5|625.7|121914
1674774000000|2023-01-26 23:00:00|650.91|642.11|656.02|647.22|666.55|657.75|632.22|623.42|113531
1674860400000|2023-01-27 23:00:00|656.17|647.37|639.26|630.46|657.28|648.48|636.8|628|51082
1674946800000|2023-01-28 23:00:00|639.22|630.42|665.85|657.05|674.26|665.46|637.21|628.41|105568
1675033200000|2023-01-29 23:00:00|665.83|657.03|622.11|613.31|669.3|660.5|606.47|597.67|109533
1675119600000|2023-01-30 23:00:00|622.1|613.3|631.6|622.8|636.58|627.78|618.8|610|96612
1675206000000|2023-01-31 23:00:00|631.62|622.82|650.3|641.5|653.18|644.38|607.47|598.67|104142
1675292400000|2023-02-01 23:00:00|650.31|641.51|662.42|653.62|695.95|687.15|648.85|640.05|125378
1675378800000|2023-02-02 23:00:00|662.57|653.77|701.98|693.18|716.92|708.12|655|646.2|130137
1675465200000|2023-02-03 23:00:00|691.73|682.93|700|691.2|711.69|702.89|689.5|680.7|41182
1675551600000|2023-02-04 23:00:00|699.99|691.19|666.79|657.99|702.42|693.62|664.68|655.88|50788
1675638000000|2023-02-05 23:00:00|668.86|660.06|661.85|653.05|683.36|674.56|661.1|652.3|84239
1675724400000|2023-02-06 23:00:00|661.9|653.1|693.4|684.6|696.39|687.59|647.1|638.3|103568
1675810800000|2023-02-07 23:00:00|693.45|684.65|678.07|669.27|706.08|697.28|666.24|657.44|99311
1675897200000|2023-02-08 23:00:00|678.09|669.29|621.05|612.25|702.01|693.21|613.24|604.44|127843
1675983600000|2023-02-09 23:00:00|621|612.2|622.79|613.99|635.05|626.25|617.52|608.72|111902
1676070000000|2023-02-10 23:00:00|625.11|616.31|631.68|622.88|633.43|624.63|621.36|612.56|44302
1676156400000|2023-02-11 23:00:00|631.67|622.87|621.72|612.92|642.57|633.77|612.15|603.35|60287
1676242800000|2023-02-12 23:00:00|621.73|612.93|608.05|599.25|628.8|620|592.5|583.7|127003
1676329200000|2023-02-13 23:00:00|608.2|599.4|626.45|617.65|630.7|621.9|605.86|597.06|112507
1676415600000|2023-02-14 23:00:00|626.55|617.75|660.93|652.13|664.37|655.57|620.4|611.6|99084
1676502000000|2023-02-15 23:00:00|660.95|652.15|643.5|634.7|678.65|669.85|643.45|634.65|125705
1676588400000|2023-02-16 23:00:00|643.45|634.65|736.5|727.7|746.08|737.28|633.5|624.7|147918
1676674800000|2023-02-17 23:00:00|728.65|719.85|728.91|720.11|735.27|726.47|715.67|706.87|90342
1676761200000|2023-02-18 23:00:00|728.94|720.14|752.25|743.45|793.33|784.53|722.95|714.15|183603
1676847600000|2023-02-19 23:00:00|752.28|743.48|755.77|746.97|761.2|752.4|729.55|720.75|154581
1676934000000|2023-02-20 23:00:00|755.75|746.95|725.96|717.16|761.55|752.75|716.28|707.48|128042
1677020400000|2023-02-21 23:00:00|725.99|717.19|719.25|710.45|731.33|722.53|692.85|684.05|143635
1677106800000|2023-02-22 23:00:00|719.2|710.4|710.95|702.15|742.77|733.97|705.93|697.13|128467
1677193200000|2023-02-23 23:00:00|710.98|702.18|658.5|649.7|718.9|710.1|655.03|646.23|119938
1677279600000|2023-02-24 23:00:00|664.33|655.53|655.15|646.35|668.61|659.81|638.73|629.93|75197
1677366000000|2023-02-25 23:00:00|655.11|646.31|669.1|660.3|677.23|668.43|653.61|644.81|88072
1677452400000|2023-02-26 23:00:00|669.05|660.25|661.5|652.7|682.67|673.87|653.45|644.65|95741
1677538800000|2023-02-27 23:00:00|661.53|652.73|639.14|630.34|665.41|656.61|632.04|623.24|109663
1677625200000|2023-02-28 23:00:00|639.15|630.35|653.22|644.42|663.83|655.03|635.85|627.05|106292
1677711600000|2023-03-01 23:00:00|653.2|644.4|635.84|627.04|660.4|651.6|626.55|617.75|82160
1677798000000|2023-03-02 23:00:00|635.8|627|604.77|595.97|638.2|629.4|583.73|574.93|87780
1677884400000|2023-03-03 23:00:00|603.2|594.4|590.32|581.52|607.85|599.05|577.76|568.96|32838
1677970800000|2023-03-04 23:00:00|590.33|581.53|603.05|594.25|610.61|601.81|589.85|581.05|56373
1678057200000|2023-03-05 23:00:00|603.1|594.3|597.8|589|608.25|599.45|590.4|581.6|21955
1678143600000|2023-03-06 23:00:00|597.77|588.97|584.4|575.6|606.15|597.35|578.6|569.8|33010
1678230000000|2023-03-07 23:00:00|584.37|575.57|561.05|552.25|598.6|589.8|554.87|546.07|41972
1678316400000|2023-03-08 23:00:00|560.99|552.19|535.75|526.95|584.51|575.71|530.35|521.55|50162
1678402800000|2023-03-09 23:00:00|535.85|527.05|555.49|546.69|560.78|551.98|519.55|510.75|90181
1678489200000|2023-03-10 23:00:00|537.82|529.02|546.95|538.15|553.32|544.52|528.23|519.43|80969
1678575600000|2023-03-11 23:00:00|546.96|538.16|584.49|575.69|590|581.2|542.58|533.78|103403
1678662000000|2023-03-12 23:00:00|584.5|575.7|620.04|611.24|620.63|611.83|575.2|566.4|154759
1678748400000|2023-03-13 23:00:00|620.05|611.25|629.49|620.69|659.96|651.16|604.35|595.55|138912
1678834800000|2023-03-14 23:00:00|629.47|620.67|589.76|580.96|643.08|634.28|582.65|573.85|138456
1678921200000|2023-03-15 23:00:00|589.77|580.97|613.6|604.8|619.91|611.11|582.02|573.22|117738
1679007600000|2023-03-16 23:00:00|613.65|604.85|644.15|635.35|658.75|649.95|607.45|598.65|117585
1679094000000|2023-03-17 23:00:00|669.32|660.52|641.34|632.54|670.2|661.4|635.85|627.05|83356
1679180400000|2023-03-18 23:00:00|641.33|632.53|654.73|645.93|664.7|655.9|633.15|624.35|130768
1679266800000|2023-03-19 23:00:00|654.72|645.92|617.51|608.71|658.28|649.48|613.64|604.84|112961
1679353200000|2023-03-20 23:00:00|617.5|608.7|640|631.2|650.55|641.75|605.04|596.24|104982
1679439600000|2023-03-21 23:00:00|640.05|631.25|608.44|599.64|643.18|634.38|596.15|587.35|133374
1679526000000|2023-03-22 23:00:00|608.43|599.63|633.63|624.83|646.58|637.78|603.89|595.09|107665
1679612400000|2023-03-23 23:00:00|633.58|624.78|604.95|596.15|638.47|629.67|600.45|591.65|97962
1679698800000|2023-03-24 23:00:00|606.63|597.83|592.7|583.9|608.75|599.95|587.63|578.83|53093
1679785200000|2023-03-25 23:00:00|592.69|583.89|605.71|596.91|615.29|606.49|591.33|582.53|70759
1679868000000|2023-03-26 22:00:00|605.6|596.8|590.2|581.4|616|607.2|579.03|570.23|94720
1679954400000|2023-03-27 22:00:00|590.22|581.42|607.72|598.92|615.6|606.8|583.25|574.45|78602
1680040800000|2023-03-28 22:00:00|607.7|598.9|621.13|612.33|632.7|623.9|606.65|597.85|72260
1680127200000|2023-03-29 22:00:00|621.2|612.4|614.33|605.53|633.87|625.07|607.05|598.25|98406
1680213600000|2023-03-30 22:00:00|614.31|605.51|635.9|627.1|642.8|634|611|602.2|82054
1680300000000|2023-03-31 22:00:00|632.35|623.55|635.33|626.53|638.34|629.54|623.81|615.01|36957
1680386400000|2023-04-01 22:00:00|635.42|626.62|629.53|620.73|649.04|640.24|622.45|613.65|76705
1680472800000|2023-04-02 22:00:00|629.55|620.75|629.9|621.1|654.6|645.8|613.75|604.95|100196
1680559200000|2023-04-03 22:00:00|629.89|621.09|652.12|643.32|657.7|648.9|629.21|620.41|93449
1680645600000|2023-04-04 22:00:00|652.1|643.3|643.22|634.42|663.08|654.28|636.7|627.9|91113
1680732000000|2023-04-05 22:00:00|643.14|634.34|634.9|626.1|646.05|637.25|630.1|621.3|75247
1680818400000|2023-04-06 22:00:00|634.87|626.07|619.23|610.43|636.25|627.45|617.85|609.05|55829
1680904800000|2023-04-07 22:00:00|625.97|617.17|618.01|609.21|626.7|617.9|613.65|604.85|26372
1680991200000|2023-04-08 22:00:00|618.04|609.24|626.76|617.96|628.5|619.7|614.03|605.23|49142
1681077600000|2023-04-09 22:00:00|626.77|617.97|628.75|619.95|630.53|621.73|616.18|607.38|81090
1681164000000|2023-04-10 22:00:00|628.85|620.05|646.2|637.4|653.55|644.75|628.79|619.99|115093
1681250400000|2023-04-11 22:00:00|646.22|637.42|644.28|635.48|651.25|642.45|625.75|616.95|113424
1681336800000|2023-04-12 22:00:00|644.27|635.47|662.57|653.77|666.36|657.56|639.35|630.55|109614
1681423200000|2023-04-13 22:00:00|662.58|653.78|676.75|667.95|688.82|680.02|658.4|649.6|123694
1681509600000|2023-04-14 22:00:00|670.23|661.43|680.48|671.68|691.53|682.73|670.23|661.43|49946
1681596000000|2023-04-15 22:00:00|680.51|671.71|690.45|681.65|692.02|683.22|671.99|663.19|76507
1681682400000|2023-04-16 22:00:00|690.65|681.85|672.25|663.45|691.45|682.65|666.79|657.99|105654
1681768800000|2023-04-17 22:00:00|672.15|663.35|694.6|685.8|702.8|694|662.35|653.55|126115
1681855200000|2023-04-18 22:00:00|694.65|685.85|642.55|633.75|697.75|688.95|632.28|623.48|134704
1681941600000|2023-04-19 22:00:00|642.65|633.85|614.85|606.05|648.24|639.44|610.78|601.98|96736
1682028000000|2023-04-20 22:00:00|614.79|605.99|583.84|575.04|621.5|612.7|583.55|574.75|43060
1682114400000|2023-04-21 22:00:00|595.65|586.85|598.85|590.05|602.24|593.44|591.43|582.63|37606
1682200800000|2023-04-22 22:00:00|598.81|590.01|591.45|582.65|601.74|592.94|581.16|572.36|66103
1682287200000|2023-04-23 22:00:00|591.5|582.7|593.4|584.6|606.36|597.56|584.2|575.4|68354
1682373600000|2023-04-24 22:00:00|593.35|584.55|604.21|595.41|604.44|595.64|582.22|573.42|58873
1682460000000|2023-04-25 22:00:00|604.26|595.46|591.8|583|626.52|617.72|564.65|555.85|99687
1682546400000|2023-04-26 22:00:00|591.9|583.1|603.81|595.01|609.5|600.7|584.81|576.01|109060
1682632800000|2023-04-27 22:00:00|603.86|595.06|597.53|588.73|604.57|595.77|582.2|573.4|98755
1682719200000|2023-04-28 22:00:00|600.36|591.56|606.58|597.78|610.05|601.25|597|588.2|40688
1682805600000|2023-04-29 22:00:00|606.59|597.79|595.67|586.87|613.07|604.27|589.17|580.37|66173
1682892000000|2023-04-30 22:00:00|595.7|586.9|568.9|560.1|597.9|589.1|563.95|555.15|84889
1682978400000|2023-05-01 22:00:00|568.8|560|576.04|567.24|580.3|571.5|566.65|557.85|65666
1683064800000|2023-05-02 22:00:00|576|567.2|578.45|569.65|581.02|572.22|560.25|551.45|88233
1683151200000|2023-05-03 22:00:00|578.5|569.7|568.05|559.25|585.63|576.83|566.37|557.57|81120
1683237600000|2023-05-04 22:00:00|568.1|559.3|591.12|582.32|594.83|586.03|567.31|558.51|92998
1683324000000|2023-05-05 22:00:00|581.82|573.02|569.95|561.15|583.45|574.65|563.65|554.85|51943
1683410400000|2023-05-06 22:00:00|569.93|561.13|571.72|562.92|575.04|566.24|564.81|556.01|59374
1683496800000|2023-05-07 22:00:00|571.73|562.93|536.8|528|573.59|564.79|521.65|512.85|98688
1683583200000|2023-05-08 22:00:00|536.85|528.05|535.12|526.32|545.85|537.05|533.65|524.85|84600
1683669600000|2023-05-09 22:00:00|535.13|526.33|549.55|540.75|556.91|548.11|525.8|517|100372
1683756000000|2023-05-10 22:00:00|549.5|540.7|532.74|523.94|553.82|545.02|522.65|513.85|106878
1683842400000|2023-05-11 22:00:00|532.75|523.95|531.41|522.61|535.88|527.08|516.36|507.56|86711
1683928800000|2023-05-12 22:00:00|540.07|531.27|539.59|530.79|544.07|535.27|535.89|527.09|29543
1684015200000|2023-05-13 22:00:00|539.58|530.78|539.65|530.85|549.29|540.49|535.65|526.85|42782
1684101600000|2023-05-14 22:00:00|539.6|530.8|539.73|530.93|547.55|538.75|531.25|522.45|63762
1684188000000|2023-05-15 22:00:00|539.74|530.94|534.15|525.35|539.8|531|527.75|518.95|47798
1684274400000|2023-05-16 22:00:00|534.2|525.4|545.65|536.85|548.45|539.65|526.64|517.84|41696
1684360800000|2023-05-17 22:00:00|545.7|536.9|539.2|530.4|551.1|542.3|529.25|520.45|44404
1684447200000|2023-05-18 22:00:00|539.25|530.45|541.1|532.3|543.77|534.97|535.85|527.05|32127
1684533600000|2023-05-19 22:00:00|540.88|532.08|546.19|537.39|548.98|540.18|540.59|531.79|18495
1684620000000|2023-05-20 22:00:00|546.21|537.41|533.53|524.73|547.76|538.96|529.36|520.56|28294
1684706400000|2023-05-21 22:00:00|533.5|524.7|536.05|527.25|538.16|529.36|526.85|518.05|29588
1684792800000|2023-05-22 22:00:00|536.14|527.34|543.78|534.98|549.4|540.6|533.63|524.83|29584
1684879200000|2023-05-23 22:00:00|543.75|534.95|530.05|521.25|545.86|537.06|524.05|515.25|42395
1684965600000|2023-05-24 22:00:00|530|521.2|528.95|520.15|534.08|525.28|519.06|510.26|38937
1685052000000|2023-05-25 22:00:00|528.85|520.05|530.04|521.24|531.85|523.05|523.19|514.39|30054
1685138400000|2023-05-26 22:00:00|533.06|524.26|531.19|522.39|533.07|524.27|530.35|521.55|1300
1685224800000|2023-05-27 22:00:00|536.85|528.05|552.95|544.15|554.8|546|536.12|527.32|28250
1685311200000|2023-05-28 22:00:00|553|544.2|549.9|541.1|560.75|551.95|546.1|537.3|56255
1685397600000|2023-05-29 22:00:00|549.93|541.13|548.85|540.05|557.3|548.5|545.45|536.65|49429
1685484000000|2023-05-30 22:00:00|548.9|540.1|534.75|525.95|550.8|542|531.35|522.55|56512
1685570400000|2023-05-31 22:00:00|534.6|525.8|525.95|517.15|537.95|529.15|523.59|514.79|45886
1685656800000|2023-06-01 22:00:00|526.06|517.26|530.9|524.2|534.95|526.15|520.45|511.65|50026
1685743200000|2023-06-02 22:00:00|530.25|523.55|531.47|524.77|533.67|526.97|527.53|520.83|14564
1685829600000|2023-06-03 22:00:00|531.45|524.75|536.65|529.95|541.78|535.08|531.44|524.74|27595
1685916000000|2023-06-04 22:00:00|536.7|530|509.27|502.57|540.64|533.94|492.62|485.92|72678
1686002400000|2023-06-05 22:00:00|509.26|502.56|523.95|517.25|530.15|523.45|502.03|495.33|66129
1686088800000|2023-06-06 22:00:00|523.9|517.2|501.7|495|526|519.3|501.47|494.77|62100
1686175200000|2023-06-07 22:00:00|501.7|495|505.98|499.28|509.25|502.55|501.03|494.33|42534
1686261600000|2023-06-08 22:00:00|506|499.3|501.64|494.94|510.45|503.75|496.36|489.66|35944
1686348000000|2023-06-09 22:00:00|501.7|495|455.97|449.27|501.7|495|429.65|422.95|69164
1686434400000|2023-06-10 22:00:00|456.05|449.35|457.45|450.75|458.75|452.05|446.37|439.67|51617
1686520800000|2023-06-11 22:00:00|457.4|450.7|456.4|449.7|459.09|452.39|444.75|438.05|65365
1686607200000|2023-06-12 22:00:00|456.35|449.65|464.8|458.1|475.43|468.73|453|446.3|48424
1686693600000|2023-06-13 22:00:00|464.85|458.15|463.3|456.6|483.41|476.71|454.04|447.34|50606
1686780000000|2023-06-14 22:00:00|463.27|456.57|444.6|437.9|465.3|458.6|430.6|423.9|95976
1686866400000|2023-06-15 22:00:00|444.42|437.72|445|438.3|450.1|443.4|430.8|424.1|67973
1686952800000|2023-06-16 22:00:00|454.84|448.14|454.86|448.16|459.95|453.25|452.72|446.02|19716
1687039200000|2023-06-17 22:00:00|454.86|448.16|459.8|453.1|470.07|463.37|451.39|444.69|37989
1687125600000|2023-06-18 22:00:00|459.75|453.05|453.8|447.1|462.2|455.5|446.6|439.9|49921
1687212000000|2023-06-19 22:00:00|453.85|447.15|466.58|459.88|470.41|463.71|440.64|433.94|59499
1687298400000|2023-06-20 22:00:00|466.62|459.92|483.85|477.15|489.7|483|466.4|459.7|81378
1687384800000|2023-06-21 22:00:00|483.83|477.13|489.2|482.5|501.1|494.4|478.57|471.87|89106
1687471200000|2023-06-22 22:00:00|489.05|482.35|516.42|509.72|516.8|510.1|484.4|477.7|90872
1687557600000|2023-06-23 22:00:00|511.39|504.69|502.21|495.51|511.45|504.75|494.27|487.57|46836
1687644000000|2023-06-24 22:00:00|502.24|495.54|520.05|513.35|527.97|521.27|501.57|494.87|83758
1687730400000|2023-06-25 22:00:00|520.08|513.38|509.45|502.75|527.32|520.62|507.7|501|100296
1687816800000|2023-06-26 22:00:00|509.43|502.73|515.45|508.75|518.8|512.1|503.1|496.4|76344
1687903200000|2023-06-27 22:00:00|515.4|508.7|491.85|485.15|515.8|509.1|478.65|471.95|81710
1687989600000|2023-06-28 22:00:00|491.8|485.1|498.05|491.35|526.85|520.15|490.35|483.65|66187
1688076000000|2023-06-29 22:00:00|498.1|491.4|516.1|509.4|523.51|516.81|481.54|474.84|121357
1688162400000|2023-06-30 22:00:00|524.82|518.12|537.56|530.86|540.1|533.4|522.63|515.93|51095
1688248800000|2023-07-01 22:00:00|537.55|530.85|532.73|526.03|543.57|536.87|525.78|519.08|56540
1685224800000|2023-05-27 22:00:00|536.85|528.05|552.95|544.15|554.8|546|536.12|527.32|28250
1685311200000|2023-05-28 22:00:00|553|544.2|549.9|541.1|560.75|551.95|546.1|537.3|56255
1685397600000|2023-05-29 22:00:00|549.93|541.13|548.85|540.05|557.3|548.5|545.45|536.65|49429
1685484000000|2023-05-30 22:00:00|548.9|540.1|534.75|525.95|550.8|542|531.35|522.55|56512
1685570400000|2023-05-31 22:00:00|534.6|525.8|525.95|517.15|537.95|529.15|523.59|514.79|45886
1685656800000|2023-06-01 22:00:00|526.06|517.26|530.9|524.2|534.95|526.15|520.45|511.65|50026
1685743200000|2023-06-02 22:00:00|530.25|523.55|531.47|524.77|533.67|526.97|527.53|520.83|14564
1685829600000|2023-06-03 22:00:00|531.45|524.75|536.65|529.95|541.78|535.08|531.44|524.74|27595
1685916000000|2023-06-04 22:00:00|536.7|530|509.27|502.57|540.64|533.94|492.62|485.92|72678
1686002400000|2023-06-05 22:00:00|509.26|502.56|523.95|517.25|530.15|523.45|502.03|495.33|66129
1686088800000|2023-06-06 22:00:00|523.9|517.2|501.7|495|526|519.3|501.47|494.77|62100
1686175200000|2023-06-07 22:00:00|501.7|495|505.98|499.28|509.25|502.55|501.03|494.33|42534
1686261600000|2023-06-08 22:00:00|506|499.3|501.64|494.94|510.45|503.75|496.36|489.66|35944
1686348000000|2023-06-09 22:00:00|501.7|495|455.97|449.27|501.7|495|429.65|422.95|69164
1686434400000|2023-06-10 22:00:00|456.05|449.35|457.45|450.75|458.75|452.05|446.37|439.67|51617
1686520800000|2023-06-11 22:00:00|457.4|450.7|456.4|449.7|459.09|452.39|444.75|438.05|65365
1686607200000|2023-06-12 22:00:00|456.35|449.65|464.8|458.1|475.43|468.73|453|446.3|48424
1686693600000|2023-06-13 22:00:00|464.85|458.15|463.3|456.6|483.41|476.71|454.04|447.34|50606
1686780000000|2023-06-14 22:00:00|463.27|456.57|444.6|437.9|465.3|458.6|430.6|423.9|95976
1686866400000|2023-06-15 22:00:00|444.42|437.72|445|438.3|450.1|443.4|430.8|424.1|67973
1686952800000|2023-06-16 22:00:00|454.84|448.14|454.86|448.16|459.95|453.25|452.72|446.02|19716
1687039200000|2023-06-17 22:00:00|454.86|448.16|459.8|453.1|470.07|463.37|451.39|444.69|37989
1687125600000|2023-06-18 22:00:00|459.75|453.05|453.8|447.1|462.2|455.5|446.6|439.9|49921
1687212000000|2023-06-19 22:00:00|453.85|447.15|466.58|459.88|470.41|463.71|440.64|433.94|59499
1687298400000|2023-06-20 22:00:00|466.62|459.92|483.85|477.15|489.7|483|466.4|459.7|81378
1687384800000|2023-06-21 22:00:00|483.83|477.13|489.2|482.5|501.1|494.4|478.57|471.87|89106
1687471200000|2023-06-22 22:00:00|489.05|482.35|516.42|509.72|516.8|510.1|484.4|477.7|90872
1687557600000|2023-06-23 22:00:00|511.39|504.69|502.21|495.51|511.45|504.75|494.27|487.57|46836
1687644000000|2023-06-24 22:00:00|502.24|495.54|520.05|513.35|527.97|521.27|501.57|494.87|83758
1687730400000|2023-06-25 22:00:00|520.08|513.38|509.45|502.75|527.32|520.62|507.7|501|100296
1687816800000|2023-06-26 22:00:00|509.43|502.73|515.45|508.75|518.8|512.1|503.1|496.4|76344
1687903200000|2023-06-27 22:00:00|515.4|508.7|491.85|485.15|515.8|509.1|478.65|471.95|81710
1687989600000|2023-06-28 22:00:00|491.8|485.1|498.05|491.35|526.85|520.15|490.35|483.65|66187
1688076000000|2023-06-29 22:00:00|498.1|491.4|516.1|509.4|523.51|516.81|481.54|474.84|121357
1688162400000|2023-06-30 22:00:00|524.82|518.12|537.56|530.86|540.1|533.4|522.63|515.93|51095
1688248800000|2023-07-01 22:00:00|537.55|530.85|532.93|526.23|543.57|536.87|525.78|519.08|56544
1688335200000|2023-07-02 22:00:00|549.6|542.9|544.25|537.55|566.79|560.09|541.21|534.51|83233
1688421600000|2023-07-03 22:00:00|544.2|537.5|538.25|531.55|554.57|547.87|528.95|522.25|94061
1688508000000|2023-07-04 22:00:00|538.2|531.5|522.15|515.45|541.5|534.8|515.1|508.4|83999
1688594400000|2023-07-05 22:00:00|522.2|515.5|510.55|503.85|539.75|533.05|508.1|501.4|91029
1688680800000|2023-07-06 22:00:00|510.54|503.84|512.41|505.71|521.25|514.55|501.17|494.47|79312
1688767200000|2023-07-07 22:00:00|517.63|510.93|514.37|507.67|523.06|516.36|508.93|502.23|30427
1688853600000|2023-07-08 22:00:00|514.36|507.66|512.05|505.35|519.46|512.76|509.66|502.96|45970
1688940000000|2023-07-09 22:00:00|512.12|505.42|518.25|511.55|526.3|519.6|501.75|495.05|76522
1689026400000|2023-07-10 22:00:00|518.2|511.5|520.35|513.65|521.8|515.1|512.35|505.65|51737
1689112800000|2023-07-11 22:00:00|520.4|513.7|515.5|508.8|534.4|527.7|513.5|506.8|56490
1689199200000|2023-07-12 22:00:00|515.65|508.95|550.05|543.35|558.5|551.8|513.15|506.45|79926
1689285600000|2023-07-13 22:00:00|550.1|543.4|541.33|534.63|577.39|570.69|533.2|526.5|137057
1689372000000|2023-07-14 22:00:00|549.01|542.31|544.25|537.55|559.83|553.13|543.27|536.57|42838
1689458400000|2023-07-15 22:00:00|544.22|537.52|539.3|532.6|548.39|541.69|533.98|527.28|63024
1689544800000|2023-07-16 22:00:00|539.27|532.57|531.85|525.15|545.25|538.55|520.7|514|98624
1689631200000|2023-07-17 22:00:00|531.8|525.1|520.33|513.63|542.7|536|513.25|506.55|82736
1689717600000|2023-07-18 22:00:00|520.35|513.65|523.95|517.25|529.3|522.6|516.5|509.8|65578
1689804000000|2023-07-19 22:00:00|523.85|517.15|535.35|528.65|552.15|545.45|520.64|513.94|74911
1689890400000|2023-07-20 22:00:00|535.3|528.6|553.56|546.86|573.9|567.2|534.67|527.97|74423
1689976800000|2023-07-21 22:00:00|543.87|537.17|540.37|533.67|546.12|539.42|533.14|526.44|26434
1690063200000|2023-07-22 22:00:00|540.41|533.71|541.49|534.79|552.42|545.72|529.98|523.28|61060
1690149600000|2023-07-23 22:00:00|541.43|534.73|527.35|520.75|544.95|538.25|514.08|507.38|73945
1690236000000|2023-07-24 22:00:00|527.34|520.74|520.14|513.54|528.9|522.3|516.15|509.55|40371
1690322400000|2023-07-25 22:00:00|520.09|513.49|526.48|519.88|532.9|526.3|515.15|508.55|39090
1690408800000|2023-07-26 22:00:00|526.52|519.92|526.65|520.05|537.15|530.55|521.65|515.05|38562
1690495200000|2023-07-27 22:00:00|526.6|520|524.41|517.81|530.61|524.01|519.44|512.84|41447
1690581600000|2023-07-28 22:00:00|528.04|521.44|527.21|520.61|529.22|522.62|525.6|519|19262
1690668000000|2023-07-29 22:00:00|527.23|520.63|520.36|513.76|531.07|524.47|512.87|506.27|37908
1690754400000|2023-07-30 22:00:00|520.32|513.72|513.6|507|529.35|522.75|508.25|501.65|35287
1690840800000|2023-07-31 22:00:00|513.59|506.99|517.8|511.2|518.45|511.85|499.25|492.65|50986
1690927200000|2023-08-01 22:00:00|517.83|511.23|510.45|503.85|525.25|518.65|504.35|497.75|79536
1691013600000|2023-08-02 22:00:00|510.48|503.88|503.15|496.55|511.1|504.5|501.25|494.65|58553
1691100000000|2023-08-03 22:00:00|503.1|496.5|500.18|493.58|507.7|501.1|496.7|490.1|53511
1691186400000|2023-08-04 22:00:00|499.1|492.5|500.2|493.6|500.6|494|496.3|489.7|16066
1691272800000|2023-08-05 22:00:00|500.21|493.61|504.38|497.78|507.83|501.23|499.25|492.65|24077
1691359200000|2023-08-06 22:00:00|504.39|497.79|499.05|492.45|507|500.4|486.81|480.21|16313
1691445600000|2023-08-07 22:00:00|499.15|492.55|510.45|503.85|513.2|506.6|496.75|490.15|9931
1691532000000|2023-08-08 22:00:00|510.5|503.9|506.93|500.33|513.95|507.35|503.26|496.66|6876
1691618400000|2023-08-09 22:00:00|506.85|500.25|503.04|496.44|509.95|503.35|501.15|494.55|8099
1691704800000|2023-08-10 22:00:00|503|496.4|503.42|496.82|505.25|498.65|498.95|492.35|6475
1691791200000|2023-08-11 22:00:00|504.11|497.51|506.05|499.45|507.39|500.79|503.86|497.26|5672
1691877600000|2023-08-12 22:00:00|505.98|499.38|506.22|499.62|507.72|501.12|503.35|496.75|12020
1691964000000|2023-08-13 22:00:00|506.16|499.56|502.79|496.19|508.8|502.2|498.6|492|9440
1692050400000|2023-08-14 22:00:00|502.8|496.2|485.47|478.87|503.32|496.72|465.9|459.3|11369
1692136800000|2023-08-15 22:00:00|485.48|478.88|465.33|458.73|487.35|480.75|456.44|449.84|22791
1692223200000|2023-08-16 22:00:00|465.43|458.83|436.15|429.55|484.85|478.25|427.75|421.15|31967
1692309600000|2023-08-17 22:00:00|436.1|429.5|455.45|448.85|459.25|452.65|435.1|428.5|39585
1692396000000|2023-08-18 22:00:00|450.27|443.67|455.06|448.46|458.61|452.01|448.94|442.34|20459
1692482400000|2023-08-19 22:00:00|455.01|448.41|453.9|447.3|456.55|449.95|450.01|443.41|21842
1692568800000|2023-08-20 22:00:00|453.85|447.25|449.9|443.3|457.15|450.55|439.45|432.85|9390
1692655200000|2023-08-21 22:00:00|449.8|443.2|435.2|428.6|449.8|443.2|427.85|421.25|10658
1692741600000|2023-08-22 22:00:00|435.21|428.61|450.35|443.75|457|450.4|434.75|428.15|10121
1692828000000|2023-08-23 22:00:00|450.3|443.7|443.95|437.35|454.95|448.35|440|433.4|6898
1692914400000|2023-08-24 22:00:00|443.85|437.25|449.57|442.97|452.75|446.15|439.05|432.45|9860
1693000800000|2023-08-25 22:00:00|454.12|447.52|454.57|447.97|454.69|448.09|451.2|444.6|7376
1693087200000|2023-08-26 22:00:00|454.5|447.9|451.45|444.85|457.6|451|449.51|442.91|16688
1693173600000|2023-08-27 22:00:00|451.5|444.9|461.05|454.45|463.75|457.15|445.05|438.45|7001
1693260000000|2023-08-28 22:00:00|460.85|454.25|471.35|464.75|483.95|477.35|457.25|450.65|17268
1693346400000|2023-08-29 22:00:00|471.4|464.8|456.45|449.85|472.35|465.75|454.95|448.35|6080
1693432800000|2023-08-30 22:00:00|456.55|449.95|429.85|423.25|457.25|450.65|426.89|420.29|10009
1693519200000|2023-08-31 22:00:00|429.65|423.05|425.8|419.2|432.8|426.2|416.94|410.34|11435
1693605600000|2023-09-01 22:00:00|426|419.4|428.35|421.75|430.75|424.15|423.67|417.07|15231
1693692000000|2023-09-02 22:00:00|428.42|421.82|429.4|422.8|433.34|426.74|426.06|419.46|19474
1693778400000|2023-09-03 22:00:00|429.35|422.75|423.63|417.03|435.31|428.71|422.7|416.1|14966
1693864800000|2023-09-04 22:00:00|423.58|416.98|427.85|421.25|433.6|427|422.55|415.95|10197
1693951200000|2023-09-05 22:00:00|427.83|421.23|428.65|422.05|432.09|425.49|420.55|413.95|6296
1694037600000|2023-09-06 22:00:00|428.75|422.15|430.15|423.55|434.24|427.64|426.75|420.15|5658
1694124000000|2023-09-07 22:00:00|430.2|423.6|427.09|420.49|436.45|429.85|423.69|417.09|8600
1694210400000|2023-09-08 22:00:00|430.31|423.71|427.66|421.06|431.13|424.53|427.3|420.7|6149
1694296800000|2023-09-09 22:00:00|427.65|421.05|420|413.4|428.05|421.45|413.7|407.1|32283
1694383200000|2023-09-10 22:00:00|420.05|413.45|399.35|392.75|421.58|414.98|394.2|387.6|23627
1694469600000|2023-09-11 22:00:00|399.32|392.72|403.37|396.77|412.8|406.2|398.85|392.25|14405
1694556000000|2023-09-12 22:00:00|403.33|396.73|404.5|397.9|413.44|406.84|398.45|391.85|12083
1694642400000|2023-09-13 22:00:00|404.55|397.95|409.75|403.15|411.8|405.2|400.65|394.05|9732
1694728800000|2023-09-14 22:00:00|409.8|403.2|415.58|408.98|416.95|410.35|407.95|401.35|5210
1694815200000|2023-09-15 22:00:00|409.8|403.2|421.37|414.77|423.78|417.18|407.95|401.35|10066
1694901600000|2023-09-16 22:00:00|420.48|413.88|409.6|403|422.27|415.67|408.08|401.48|25793
1694988000000|2023-09-17 22:00:00|409.55|402.95|415.7|409.1|425.25|418.65|405.25|398.65|9033
1695074400000|2023-09-18 22:00:00|415.75|409.15|419.3|412.7|420.15|413.55|411.25|404.65|7823
1695160800000|2023-09-19 22:00:00|419.25|412.65|417.25|410.65|420.05|413.45|410.2|403.6|9119
1695247200000|2023-09-20 22:00:00|417.35|410.75|405.45|398.85|419.85|413.25|403.35|396.75|6955
1695333600000|2023-09-21 22:00:00|405.55|398.95|404.09|397.49|407.05|400.45|400.95|394.35|3321
1695420000000|2023-09-22 22:00:00|405.02|398.42|406.09|399.49|406.96|400.36|403.44|396.84|10566
1695506400000|2023-09-23 22:00:00|406.2|399.6|405.55|398.95|409.23|402.63|403.95|397.35|19382
1695592800000|2023-09-24 22:00:00|405.6|399|409.87|403.27|412.86|406.26|403.44|396.84|32361
1695679200000|2023-09-25 22:00:00|409.86|403.26|404.4|397.8|412.63|406.03|401.56|394.96|34063
1695765600000|2023-09-26 22:00:00|404.34|397.74|401.67|395.07|411.19|404.59|400.42|393.82|30298
1695852000000|2023-09-27 22:00:00|401.69|395.09|410.66|404.06|413.27|406.67|401.46|394.86|29106
1695938400000|2023-09-28 22:00:00|410.72|404.12|411.77|405.17|415.61|409.01|409.57|402.97|28866
1696024800000|2023-09-29 22:00:00|411.74|405.14|414.3|407.7|415.32|408.72|411.14|404.54|16513
1696111200000|2023-09-30 22:00:00|414.31|407.71|423.52|416.92|425.03|418.43|413.58|406.98|23783
1696197600000|2023-10-01 22:00:00|423.5|416.9|415.24|408.64|433.91|427.31|409.04|402.44|34090
1696284000000|2023-10-02 22:00:00|415.25|408.65|411.06|404.46|419.87|413.27|408.39|401.79|39337
1696370400000|2023-10-03 22:00:00|411.04|404.44|407.01|400.41|411.83|405.23|399.23|392.63|32541
1696456800000|2023-10-04 22:00:00|406.99|400.39|405.56|398.96|411.82|405.22|403.78|397.18|25201
1696543200000|2023-10-05 22:00:00|405.57|398.97|410.31|403.71|412.61|406.01|403.13|396.53|18473
1696629600000|2023-10-06 22:00:00|412.49|405.89|408.62|402.02|414.67|408.07|407.78|401.18|7795
1696716000000|2023-10-07 22:00:00|408.67|402.07|404.48|397.88|410.53|403.93|403.7|397.1|19348
1696802400000|2023-10-08 22:00:00|404.46|397.86|388.96|382.36|406.44|399.84|379.91|373.31|35698
1696888800000|2023-10-09 22:00:00|388.97|382.37|385.2|378.6|393.24|386.64|380.65|374.05|33180
1696975200000|2023-10-10 22:00:00|385.19|378.59|375.28|368.68|386.17|379.57|373.52|366.92|38204
1697061600000|2023-10-11 22:00:00|375.19|368.59|370.59|363.99|377.54|370.94|365.78|359.18|39490
1697148000000|2023-10-12 22:00:00|370.62|364.02|377.16|370.56|377.9|371.3|369.92|363.32|26574
1697234400000|2023-10-13 22:00:00|375.95|369.35|377.47|370.87|379.72|373.12|375.56|368.96|8704
1697320800000|2023-10-14 22:00:00|377.42|370.82|379.62|373.02|381.1|374.5|374.2|367.6|18799
1697407200000|2023-10-15 22:00:00|379.63|373.03|383.17|376.57|392.58|385.98|377.25|370.65|41196
1697493600000|2023-10-16 22:00:00|383.15|376.55|370.04|363.44|385.24|378.64|366.96|360.36|47604
1697580000000|2023-10-17 22:00:00|370.07|363.47|367.69|361.09|375.79|369.19|366.49|359.89|49353
1697666400000|2023-10-18 22:00:00|367.7|361.1|366.51|359.91|369.92|363.32|360.5|353.9|50052
1697752800000|2023-10-19 22:00:00|366.52|359.92|375.13|368.53|384.11|377.51|366.38|359.78|72222
1697839200000|2023-10-20 22:00:00|379.25|372.65|395.46|388.86|401.19|394.59|378.37|371.77|50087
1697925600000|2023-10-21 22:00:00|395.43|388.83|391.69|385.09|398.85|392.25|384.43|377.83|82507
1698012000000|2023-10-22 22:00:00|391.66|385.06|422.6|416|424.71|418.11|390.91|384.31|145766
1698098400000|2023-10-23 22:00:00|422.57|415.97|423.22|416.62|445.56|438.96|413.65|407.05|138563
1698184800000|2023-10-24 22:00:00|423.23|416.63|432.31|425.71|439.09|432.49|417.68|411.08|110897
1698271200000|2023-10-25 22:00:00|432.32|425.72|426.24|419.64|448.53|441.93|418.81|412.21|115912
1698357600000|2023-10-26 22:00:00|426.19|419.59|416.88|410.28|428.62|422.02|408.8|402.2|88735
1698444000000|2023-10-27 22:00:00|421.22|414.62|423.07|416.47|426.19|419.59|418.89|412.29|25506
1698530400000|2023-10-28 22:00:00|423.08|416.48|437.71|431.11|439.22|432.62|416.48|409.88|61063
1698620400000|2023-10-29 23:00:00|437.69|431.09|450.97|444.37|451.79|445.19|426.99|420.39|78409
1698706800000|2023-10-30 23:00:00|450.98|444.38|446.9|440.3|461.86|455.26|430.97|424.37|82037
1698793200000|2023-10-31 23:00:00|446.91|440.31|475.33|468.73|484.39|477.79|435.79|429.19|132843
1698879600000|2023-11-01 23:00:00|475.32|468.72|464.65|458.05|483.6|477|455.12|448.52|150519
1698966000000|2023-11-02 23:00:00|464.66|458.06|465.47|458.87|468.13|461.53|449.34|442.74|123316
1699052400000|2023-11-03 23:00:00|468.62|462.02|474.2|467.6|481.98|475.38|466.5|459.9|61720
1699138800000|2023-11-04 23:00:00|474.24|467.64|481.51|474.91|494.96|488.36|469.2|462.6|113959
1699225200000|2023-11-05 23:00:00|481.5|474.9|502.14|495.54|502.18|495.58|471.79|465.19|129576
1699311600000|2023-11-06 23:00:00|502.15|495.55|494.8|488.2|504.36|497.76|475.93|469.33|125974
1699398000000|2023-11-07 23:00:00|494.87|488.27|510.29|503.69|513.1|506.5|489.75|483.15|101874
1699484400000|2023-11-08 23:00:00|510.28|503.68|501.04|494.44|529.48|522.88|451.26|444.66|141926
1699570800000|2023-11-09 23:00:00|501.06|494.46|528|521.4|528.17|521.57|499.04|492.44|132647
1699657200000|2023-11-10 23:00:00|524.81|518.21|565.16|558.56|565.99|559.39|522.37|515.77|78890
1699743600000|2023-11-11 23:00:00|560.59|553.99|577.12|570.52|589.32|582.72|538.36|531.76|182495
1699830000000|2023-11-12 23:00:00|577.84|571.24|539.09|532.49|592|585.4|537.11|530.51|189007
1699916400000|2023-11-13 23:00:00|539.13|532.53|525.33|518.73|555.94|549.34|503.83|497.23|173901
1700002800000|2023-11-14 23:00:00|525.38|518.78|560.35|553.75|567.46|560.86|522.12|515.52|176649
1700089200000|2023-11-15 23:00:00|560.37|553.77|543.1|536.5|583.41|576.81|531.09|524.49|203056
1700175600000|2023-11-16 23:00:00|543.09|536.49|525.76|519.16|552.06|545.46|508.8|502.2|195497
1700262000000|2023-11-17 23:00:00|525.59|518.99|531.01|524.41|531.99|525.39|509.35|502.75|173096
1700348400000|2023-11-18 23:00:00|530.9|524.3|543.82|537.22|551.93|545.33|521.09|514.49|267423
1700434800000|2023-11-19 23:00:00|543.83|537.23|535.42|528.82|560.86|554.26|528.84|522.24|199749
1700521200000|2023-11-20 23:00:00|535.4|528.8|490.06|483.46|537.67|531.07|484.97|478.37|191110
1700607600000|2023-11-21 23:00:00|490.05|483.45|519.89|513.29|532.21|525.61|487.21|480.61|156485
1700694000000|2023-11-22 23:00:00|519.9|513.3|516.93|510.33|525.36|518.76|511.56|504.96|112057
1700780400000|2023-11-23 23:00:00|516.92|510.32|528.5|521.9|532.88|526.28|515.21|508.61|114747
1700866800000|2023-11-24 23:00:00|532.2|525.6|535.47|528.87|542.24|535.64|527.24|520.64|44210
1700953200000|2023-11-25 23:00:00|535.46|528.86|535.19|528.59|544.93|538.33|517.86|511.26|90419
1701039600000|2023-11-26 23:00:00|535.12|528.52|515.86|509.26|540.93|534.33|507.33|500.73|116700
1701126000000|2023-11-27 23:00:00|515.83|509.23|528.52|521.92|534.64|528.04|513.98|507.38|111733
1701212400000|2023-11-28 23:00:00|528.57|521.97|519.48|512.88|542.01|535.41|518.39|511.79|116794
1701298800000|2023-11-29 23:00:00|519.49|512.89|551.07|544.47|560.97|554.37|515.17|508.57|107208
1701385200000|2023-11-30 23:00:00|551.13|544.53|547.83|541.23|555.86|549.26|540.12|533.52|85587
1701471600000|2023-12-01 23:00:00|552.77|546.17|558.3|551.7|563.3|556.7|548.75|542.15|45983
1701558000000|2023-12-02 23:00:00|558.31|551.71|561.07|554.47|565.28|558.68|545.94|539.34|71059
1701644400000|2023-12-03 23:00:00|561.18|554.58|560.16|553.56|574.74|568.14|545.58|538.98|117060
1701730800000|2023-12-04 23:00:00|560.17|553.57|583.13|576.53|586|579.4|553.68|547.08|121426
1701817200000|2023-12-05 23:00:00|583.17|576.57|608.37|601.77|623.8|617.2|581.62|575.02|133419
1701903600000|2023-12-06 23:00:00|608.4|601.8|623.84|617.24|633.35|626.75|594.35|587.75|139210
1701990000000|2023-12-07 23:00:00|623.83|617.23|676.54|669.94|684.69|678.09|620.41|613.81|124141
1702076400000|2023-12-08 23:00:00|759.92|753.32|761.57|754.97|771.41|764.81|735.18|729.84|33784
1702162800000|2023-12-09 23:00:00|720.42|713.82|730.44|723.84|736.57|729.97|699.14|692.54|122179
1702249200000|2023-12-10 23:00:00|730.43|723.83|677.06|670.46|740.13|733.53|630.89|624.29|178634
1702335600000|2023-12-11 23:00:00|677.05|670.45|715.47|708.87|732.79|726.19|673.32|666.72|68947
1702422000000|2023-12-12 23:00:00|698.72|692.12|750.14|743.54|760.54|753.94|665.16|658.56|161524
1702508400000|2023-12-13 23:00:00|750.15|743.55|761.44|754.84|781.13|774.53|699.38|692.78|152834
1702594800000|2023-12-14 23:00:00|761.49|754.89|707.29|700.69|763.71|757.11|706.24|699.64|140385
1702681200000|2023-12-15 23:00:00|713.27|706.67|714.29|707.69|738.97|732.37|704.63|698.03|91380
1702767600000|2023-12-16 23:00:00|714.27|707.67|686.38|679.78|720.37|713.77|681.86|675.26|140851
1702854000000|2023-12-17 23:00:00|686.37|679.77|688.06|681.46|690.15|683.55|641.36|634.76|147853
1702940400000|2023-12-18 23:00:00|688.07|681.47|674.42|667.82|708.69|702.09|664.62|658.02|142149
1703026800000|2023-12-19 23:00:00|674.34|667.74|696.26|689.66|717.43|710.83|665.52|658.92|142828
1703113200000|2023-12-20 23:00:00|696.27|689.67|826|819.4|840.42|833.82|693.39|686.79|173289
1703199600000|2023-12-21 23:00:00|826.01|819.41|800.42|793.82|860.61|854.01|789.22|782.62|150476
1703286000000|2023-12-22 23:00:00|777.2|770.6|845.52|838.92|846.69|840.09|775.72|769.12|97326
1703372400000|2023-12-23 23:00:00|845.47|838.87|864.58|857.98|923.65|917.05|834.62|828.02|199635
1703458800000|2023-12-24 23:00:00|912.6|906|923.53|916.93|929.6|923|906.1|899.5|12152
1703545200000|2023-12-25 23:00:00|950.29|943.69|887.78|881.18|951.23|944.63|837.53|830.93|145433
1703631600000|2023-12-26 23:00:00|887.79|881.19|867.69|861.09|905.64|899.04|844.9|838.3|165792
1703718000000|2023-12-27 23:00:00|867.7|861.1|849.12|842.52|894.72|888.12|831.69|825.09|173906
1703804400000|2023-12-28 23:00:00|848.96|842.36|826.79|820.19|872.28|865.68|818.86|812.26|152894
1703890800000|2023-12-29 23:00:00|836|829.4|837.48|830.88|846.25|839.65|814.03|807.43|78698
1703977200000|2023-12-30 23:00:00|837.47|830.87|830.74|824.14|868.67|862.07|819.68|813.08|132129
1704063600000|2023-12-31 23:00:00|831.03|824.43|855.24|848.64|859.31|852.71|831.03|824.43|5742
1704150000000|2024-01-01 23:00:00|856.56|849.96|848.36|841.76|884.21|877.61|837.04|830.44|138282
1704236400000|2024-01-02 23:00:00|848.38|841.78|771.04|764.44|862.12|855.52|657.03|650.43|177736
1704322800000|2024-01-03 23:00:00|771.05|764.45|789.42|782.82|803.87|797.27|751.18|744.58|180578
1704409200000|2024-01-04 23:00:00|789.31|782.71|741.63|735.03|799.57|792.97|721.19|714.59|176188
1704495600000|2024-01-05 23:00:00|715.65|709.05|715.86|709.26|734.76|728.16|711.42|704.82|97870
1704582000000|2024-01-06 23:00:00|715.74|709.14|694.03|687.43|736.61|730.01|692.32|685.72|161629
1704668400000|2024-01-07 23:00:00|693.96|687.36|752.66|746.06|754.05|747.45|655.44|648.84|189717
1704754800000|2024-01-08 23:00:00|752.65|746.05|716.63|707.83|756.11|749.51|694.23|687.63|175426
1704841200000|2024-01-09 23:00:00|716.62|707.82|796.69|787.89|804.94|796.14|685.23|676.43|173421
1704927600000|2024-01-10 23:00:00|796.61|787.81|817.57|809.17|861.31|852.91|790.07|781.27|210128
1705014000000|2024-01-11 23:00:00|817.58|809.18|767.76|759.36|825.67|817.27|760.42|752.02|198475
1705100400000|2024-01-12 23:00:00|773.39|764.99|769.81|761.41|779.24|770.84|761.71|753.31|99074
1705186800000|2024-01-13 23:00:00|769.8|761.4|748.57|740.17|774.18|765.78|745.3|734.12|157239
1705273200000|2024-01-14 23:00:00|748.56|740.16|754.18|745.78|773.66|765.26|734.68|726.28|159926
1705359600000|2024-01-15 23:00:00|754.23|745.83|758.65|750.25|772.86|764.46|738.11|729.71|146815
1705446000000|2024-01-16 23:00:00|758.64|750.24|735.46|727.06|764.36|755.96|729.71|721.31|139455
1705532400000|2024-01-17 23:00:00|735.45|727.05|708.81|700.41|743.52|735.12|686.29|677.89|135218
1705618800000|2024-01-18 23:00:00|708.79|700.39|689.86|681.46|710.92|702.52|662.69|654.29|133886
1705705200000|2024-01-19 23:00:00|695.87|687.47|696.01|687.61|698.59|690.19|684.35|675.95|62333
1705791600000|2024-01-20 23:00:00|696.04|687.64|693.83|679.43|702.04|693.64|688.49|678.54|84655
1705878000000|2024-01-21 23:00:00|693.84|679.44|642.53|634.13|694.55|680.15|633.65|625.25|102411
1705964400000|2024-01-22 23:00:00|642.54|634.14|633.75|625.35|649.65|641.25|602.05|593.65|82996
1706050800000|2024-01-23 23:00:00|633.9|625.5|645.9|637.5|658.42|650.02|630.25|621.85|52266
1706137200000|2024-01-24 23:00:00|645.95|637.55|648.75|640.35|661.25|652.85|639.05|630.65|57736
1706223600000|2024-01-25 23:00:00|648.8|640.4|670.25|661.85|677.1|668.7|640.35|631.95|48572
1706310000000|2024-01-26 23:00:00|661.32|652.92|671.88|663.48|679.46|671.06|657.22|648.82|48806
1706396400000|2024-01-27 23:00:00|671.82|663.42|680.59|672.19|683.75|675.35|661|652.6|111542
1706482800000|2024-01-28 23:00:00|680.58|672.18|724.97|716.57|733.76|725.36|674.8|666.4|64586
1706569200000|2024-01-29 23:00:00|724.92|716.52|694.95|686.55|727.25|718.85|694.88|686.48|65366
1706655600000|2024-01-30 23:00:00|695|686.6|669.17|660.77|697.3|688.9|662.73|654.33|86835
1706742000000|2024-01-31 23:00:00|669.19|660.79|682.46|674.06|685.8|677.4|657.5|649.1|52640
1706828400000|2024-02-01 23:00:00|682.41|674.01|692.63|684.23|706.05|697.65|679.8|671.4|40024
1706914800000|2024-02-02 23:00:00|682.41|674.01|692.03|683.63|706.05|697.65|679.8|671.4|79440
1707001200000|2024-02-03 23:00:00|689.58|681.18|673.45|665.05|691.42|683.02|669.05|660.65|85954
1707087600000|2024-02-04 23:00:00|673.25|664.85|672.15|663.75|701.7|693.3|663.42|655.02|28697
1707174000000|2024-02-05 23:00:00|673.5|665.1|686.19|677.79|687.21|678.81|668.1|659.7|29667
1707260400000|2024-02-06 23:00:00|686.14|677.74|697.48|689.08|700.5|692.1|671.25|662.85|27083
1707346800000|2024-02-07 23:00:00|697.68|689.28|708.18|699.78|714.93|706.53|691.25|682.85|36236
1707433200000|2024-02-08 23:00:00|708.48|700.08|726.53|718.13|737.15|728.75|700.15|691.75|39351
1707519600000|2024-02-09 23:00:00|726.65|718.25|726.65|718.25|733.39|724.99|709.9|701.5|56006
1707606000000|2024-02-10 23:00:00|726.63|718.23|732.16|723.76|738.4|730|719.35|710.95|56656
1707692400000|2024-02-11 23:00:00|713.55|705.15|738.95|730.55|741.8|733.4|702.35|693.95|42759
1707778800000|2024-02-12 23:00:00|738.9|730.5|735.89|727.49|749.37|740.97|716.2|707.8|51653
1707865200000|2024-02-13 23:00:00|735.65|727.25|771.72|763.32|775.3|766.9|731.65|723.25|79142
1707951600000|2024-02-14 23:00:00|771.74|763.34|777.28|768.88|799.15|790.75|756.95|748.55|67838
1708038000000|2024-02-15 23:00:00|777.5|769.1|766.45|758.05|790.8|782.4|758.25|749.85|55100
1708124400000|2024-02-16 23:00:00|770.58|762.18|773.28|764.88|773.97|765.57|738.32|729.92|82587
1708210800000|2024-02-17 23:00:00|773.3|764.9|790.2|781.8|791.55|783.15|771.49|763.09|107877
1708297200000|2024-02-18 23:00:00|790.25|781.85|813.35|804.95|813.75|805.35|769.4|761|67312
1708383600000|2024-02-19 23:00:00|813.4|805|784.77|776.37|818.75|810.35|747.4|739|64912
1708470000000|2024-02-20 23:00:00|785|776.6|745.37|736.97|786.85|778.45|726.9|718.5|75233
1708556400000|2024-02-21 23:00:00|745.82|737.42|758.64|750.24|772.75|764.35|731.75|723.35|65868
1708642800000|2024-02-22 23:00:00|758.22|749.82|764.3|755.9|768.57|760.17|731.46|723.06|71676
1708729200000|2024-02-23 23:00:00|783.18|774.78|787.23|778.83|793.51|785.11|775.42|767.02|59568
1708815600000|2024-02-24 23:00:00|787.08|778.68|790.8|782.4|796.2|787.8|771.98|763.58|102167
1708902000000|2024-02-25 23:00:00|791.22|782.82|793.75|785.35|798.35|789.95|788.8|780.4|3473
1708988400000|2024-02-26 23:00:00|813|804.6|838.82|830.42|848.81|840.41|804.1|795.7|60872
1709074800000|2024-02-27 23:00:00|839.05|830.65|836.25|827.85|875.25|866.85|776.15|767.75|94206
1709161200000|2024-02-28 23:00:00|836.6|828.2|818.55|809.75|893.75|885.35|807.37|798.57|118772
1709247600000|2024-02-29 23:00:00|818.65|809.85|851.6|842.8|856.95|848.15|818.4|809.6|90194
1709334000000|2024-03-01 23:00:00|896.75|887.95|936.71|927.91|943.2|934.4|885.52|876.72|123147
1709420400000|2024-03-02 23:00:00|936.73|927.93|982.05|973.25|994.82|986.02|863.48|854.92|209258
1709506800000|2024-03-03 23:00:00|982.15|973.35|1003.4|998.4|1030.15|1021.35|963.25|954.45|156484
1709593200000|2024-03-04 23:00:00|1003.35|998.35|924.4|919.4|1078.65|1073.65|817.4|812.4|150722
1709679600000|2024-03-05 23:00:00|924.65|919.65|1046.6|1041.6|1058.4|1053.4|895.75|890.75|180430
1709766000000|2024-03-06 23:00:00|1046.75|1041.75|1039.35|1034.35|1102.15|1097.15|1026.05|1021.05|154887
1709852400000|2024-03-07 23:00:00|1039.4|1034.4|1046.85|1041.85|1069.35|1064.35|998.7|993.7|115338
1709938800000|2024-03-08 23:00:00|1072.68|1067.68|1050.85|1045.85|1097.46|1092.46|1043.58|1038.58|131396
1710025200000|2024-03-09 23:00:00|1050.83|1045.83|1006.2|1001.2|1060|1055|999.1|994.1|187988
1710111600000|2024-03-10 23:00:00|1006.25|1001.25|1115.05|1110.05|1126.55|1121.55|982.65|977.65|121446
1710198000000|2024-03-11 23:00:00|1114.95|1109.95|1068.3|1063.3|1117.15|1112.15|1008.3|1003.3|95964
1710284400000|2024-03-12 23:00:00|1068.85|1063.85|1103.85|1098.85|1133.9|1128.9|1065.6|1060.6|79992
1710370800000|2024-03-13 23:00:00|1103.9|1098.9|1153.95|1148.95|1191.1|1186.1|1070.75|1065.75|132260
1710457200000|2024-03-14 23:00:00|1153.9|1148.9|1047.01|1042.01|1173.05|1168.05|1000.7|995.7|162726
1710543600000|2024-03-15 23:00:00|1068.84|1063.84|977.28|972.28|1069.17|1064.17|973.58|968.58|166785
1710630000000|2024-03-16 23:00:00|977.2|972.2|1012.25|1007.25|1027.55|1022.55|922.52|917.52|241449
1710716400000|2024-03-17 23:00:00|1012.05|1007.05|985.85|980.85|1047.85|1042.85|962.9|957.9|158093
1710802800000|2024-03-18 23:00:00|985.8|980.8|880.15|875.15|1005.9|1000.9|872.85|867.85|186706
1710889200000|2024-03-19 23:00:00|880.2|875.2|956.6|951.6|959.2|954.2|851.55|846.55|145381
1710975600000|2024-03-20 23:00:00|956.55|951.55|925.65|920.65|960.75|955.75|911.25|906.25|98617
1711062000000|2024-03-21 23:00:00|925.6|920.6|885.2|880.2|938.5|933.5|874.35|869.35|103442
1711148400000|2024-03-22 23:00:00|908.29|903.29|911.5|906.5|925.14|920.14|902.63|897.63|106329
1711234800000|2024-03-23 23:00:00|911.44|906.44|942.45|937.45|943.73|937.45|898.36|893.36|172660
1711321200000|2024-03-24 23:00:00|942.65|937.65|981.95|976.95|985.35|980.35|931.5|926.5|80018
1711407600000|2024-03-25 23:00:00|982.05|977.05|972.18|967.18|1008.05|1003.05|955.35|950.35|81840
1711494000000|2024-03-26 23:00:00|971.8|966.8|951.9|946.9|983.5|978.5|933.45|928.45|93976
1711580400000|2024-03-27 23:00:00|951.85|946.85|955.7|950.7|968.2|963.2|932.6|927.6|79995
1711666800000|2024-03-28 23:00:00|955.95|950.95|950.98|945.98|983.5|978.5|937|932|73548
1711753200000|2024-03-29 23:00:00|952.26|947.26|943.8|938.8|963.5|958.5|942.9|937.9|63672
1711839600000|2024-03-30 23:00:00|943.83|938.83|958.2|953.2|964.85|958.1|941.38|936.38|94140
1711922400000|2024-03-31 22:00:00|968.75|963.75|917.3|912.3|976.12|971.12|895.3|890.3|80672
1712008800000|2024-04-01 22:00:00|917.35|912.35|862.05|857.05|921.7|916.7|840.25|835.25|164900
1712095200000|2024-04-02 22:00:00|862|857|844.7|839.7|880.25|875.25|831.17|826.17|178169
1712181600000|2024-04-03 22:00:00|844.85|839.85|846.45|841.45|873.81|868.81|829|824|163282
1712268000000|2024-04-04 22:00:00|846.55|841.55|844.01|839.01|853.46|848.46|810.4|805.4|177831
1712354400000|2024-04-05 22:00:00|846.55|841.55|842.39|837.39|853.46|848.46|810.4|805.4|239143
1712440800000|2024-04-06 22:00:00|847.4|842.4|862.25|857.25|876.45|871.45|847.36|842.36|123510
1712527200000|2024-04-07 22:00:00|862.3|857.3|908.3|901.5|914.1|905|858.58|853.58|164832
1712613600000|2024-04-08 22:00:00|908.35|901.55|874.05|869.65|913.95|907.15|868.21|861.41|182239
1712700000000|2024-04-09 22:00:00|874.03|869.63|843.05|838.65|880.35|875.95|814.67|810.27|188981
1712786400000|2024-04-10 22:00:00|843.15|838.75|829.49|825.09|854.4|850|820.61|816.21|153150
1712872800000|2024-04-11 22:00:00|829.48|825.08|713.15|708.75|851.25|846.85|652.1|647.7|172344
1712959200000|2024-04-12 22:00:00|733.47|729.07|620.52|616.12|735.41|731.01|574.15|569.75|142363
1713045600000|2024-04-13 22:00:00|620.57|616.17|657.39|652.99|684.46|680.06|611.56|607.16|246910
1713132000000|2024-04-14 22:00:00|657.58|653.18|674.03|669.63|723.08|718.68|646.25|641.85|239402
1713218400000|2024-04-15 22:00:00|674.05|669.65|674.66|670.26|684.19|679.79|639.38|634.98|218733
1713304800000|2024-04-16 22:00:00|674.79|670.39|666.3|661.9|680.14|675.74|634.9|630.5|196108
1713391200000|2024-04-17 22:00:00|666.31|661.91|679.8|675.4|682.55|678.15|647.14|642.74|187457
1713477600000|2024-04-18 22:00:00|679.75|675.35|675.25|670.85|694.07|689.67|629.91|625.51|216841
1713564000000|2024-04-19 22:00:00|683.01|678.61|726.4|722|730.42|726.02|673.52|669.12|101669
1713650400000|2024-04-20 22:00:00|726.41|722.01|716.52|712.12|731.18|726.78|698.64|694.24|164111
1713736800000|2024-04-21 22:00:00|716.46|712.06|753.57|749.17|760.45|756.05|711.83|707.43|185683
1713823200000|2024-04-22 22:00:00|753.71|749.31|727.35|722.95|758.65|754.25|725.58|721.18|158472
1713909600000|2024-04-23 22:00:00|727.45|723.05|704.6|700.2|752.25|747.85|697.94|693.54|159912
1713996000000|2024-04-24 22:00:00|704.55|700.15|695.2|691.7|704.85|700.45|672.1|668.6|172232
1714082400000|2024-04-25 22:00:00|695.25|691.75|687.14|683.64|696.9|693.4|673.73|670.23|133048
1714168800000|2024-04-26 22:00:00|671.28|667.78|677.05|673.55|688.44|684.94|660.64|657.14|75016
1714255200000|2024-04-27 22:00:00|677.03|673.53|688.05|684.55|696.84|693.34|675.1|671.6|99484
1714341600000|2024-04-28 22:00:00|688|684.5|654.2|650.7|689.45|685.95|649.06|645.56|153204
1714428000000|2024-04-29 22:00:00|654.15|650.65|624|620.5|668.7|665.2|605.79|602.29|190573
1714514400000|2024-04-30 22:00:00|623.8|620.3|649|645.5|658.1|654.6|614.7|611.2|118280
1714600800000|2024-05-01 22:00:00|687.45|683.95|736.03|732.53|739.7|736.2|671.2|667.7|172356
1714687200000|2024-05-02 22:00:00|735.97|732.47|733.91|730.41|742.9|739.4|702.25|698.75|132835
1714773600000|2024-05-03 22:00:00|718.37|714.87|717.66|714.16|725.78|722.28|712.95|709.45|54835
1714860000000|2024-05-04 22:00:00|717.68|714.18|738.24|734.74|741.9|738.4|703.96|700.46|106211
1714946400000|2024-05-05 22:00:00|738.27|734.77|723.5|720|749.1|745.6|708.3|704.8|127700
1715032800000|2024-05-06 22:00:00|723.47|719.97|712.68|709.18|731.15|727.65|704.38|700.88|102364
1715119200000|2024-05-07 22:00:00|712.7|709.2|700.8|697.3|720.6|717.1|691.37|687.87|129979
1715205600000|2024-05-08 22:00:00|700.75|697.25|703|699.5|708.9|705.4|680.1|676.6|149417
1715292000000|2024-05-09 22:00:00|703.03|699.53|680.32|676.82|716.8|713.3|676.96|673.46|124320
1715378400000|2024-05-10 22:00:00|678.72|675.22|670.79|667.29|681.02|677.52|665.45|661.95|60157
1715464800000|2024-05-11 22:00:00|670.8|667.3|665.8|662.3|680.93|677.43|660.71|657.21|79939
1715551200000|2024-05-12 22:00:00|665.95|662.45|668.45|664.95|684.3|680.8|645.2|641.7|138431
1715637600000|2024-05-13 22:00:00|668.4|664.9|655.7|652.2|671.55|668.05|651|647.5|139605
1715724000000|2024-05-14 22:00:00|655.6|652.1|696.16|692.66|704.45|700.95|648.19|644.69|146295
1715810400000|2024-05-15 22:00:00|695.8|692.3|700.13|696.63|703.7|700.2|683.63|680.13|134163
1715896800000|2024-05-16 22:00:00|700.1|696.6|720.23|716.73|731.7|728.2|695.59|692.09|118506
1715983200000|2024-05-17 22:00:00|721.29|717.79|714.82|711.32|724.74|721.24|708.76|705.26|65093
1716069600000|2024-05-18 22:00:00|714.83|711.33|696.3|692.8|719.83|716.33|691.05|687.25|107359
1716156000000|2024-05-19 22:00:00|696.25|692.75|755.2|751.7|755.42|751.92|687.1|683.6|139411
1716242400000|2024-05-20 22:00:00|755.1|751.6|758.45|754.95|768.8|765.3|744.71|741.21|179246
1716328800000|2024-05-21 22:00:00|758.3|754.8|749.55|746.05|771.5|768|740.17|736.67|178442
1716415200000|2024-05-22 22:00:00|749.5|746|725.6|722.1|762.2|758.7|692.3|688.8|182977
1716501600000|2024-05-23 22:00:00|725.55|722.05|725.45|721.95|740.4|736.9|703.73|700.23|153174
1716588000000|2024-05-24 22:00:00|730.5|727|737.3|733.8|741.7|738.2|728.25|724.75|50466
1716674400000|2024-05-25 22:00:00|737.25|733.75|757.6|754.1|765.7|762.2|735.8|732.3|111821
1716760800000|2024-05-26 22:00:00|757.65|754.15|765.92|762.42|779.3|775.8|739.7|736.2|143879
1716847200000|2024-05-27 22:00:00|765.9|762.4|742.2|738.7|768.1|764.6|729.47|725.97|165900
1716933600000|2024-05-28 22:00:00|742|738.5|721.15|717.45|758.3|754.8|716.3|712.6|145872
1717020000000|2024-05-29 22:00:00|721.1|717.4|704.32|700.62|726.12|722.42|694.35|690.65|143939
1717106400000|2024-05-30 22:00:00|704.25|700.55|702.07|696.77|707.8|702.5|683|677.7|113772
1717192800000|2024-05-31 22:00:00|706.62|701.32|712.94|707.64|715.79|710.49|703.09|697.79|32080
1717279200000|2024-06-01 22:00:00|712.92|707.62|703.05|697.75|715.08|709.78|694.51|689.21|75143
1717365600000|2024-06-02 22:00:00|703.2|697.9|707.7|702.4|721.46|716.16|695.95|690.65|137801
1717452000000|2024-06-03 22:00:00|707.68|702.38|720.78|717.98|724.76|721.96|697|691.7|121459
1717538400000|2024-06-04 22:00:00|720.76|717.96|726.45|723.65|731.05|728.25|716.52|713.72|124793
1717624800000|2024-06-05 22:00:00|726.47|723.67|713.47|710.67|730.12|727.32|707.35|704.55|110077
1717711200000|2024-06-06 22:00:00|713.5|710.7|667.11|664.31|730.45|727.65|608.25|605.45|126402
1717797600000|2024-06-07 22:00:00|662.86|660.06|640.41|637.61|664.34|661.54|636.99|634.19|62543
1717884000000|2024-06-08 22:00:00|640.42|637.62|654.56|651.76|657.74|651.8|635.35|632.55|67795
1717970400000|2024-06-09 22:00:00|654.57|651.77|653.1|650.3|659.47|656.67|637.17|634.37|118215
1718056800000|2024-06-10 22:00:00|653.15|650.35|638.9|636.1|654.1|651.3|623.49|620.69|153886
1718143200000|2024-06-11 22:00:00|638.85|636.05|676.83|673.43|694.47|691.07|629.27|626.47|129554
1718229600000|2024-06-12 22:00:00|676.84|673.44|644.5|641.1|677.48|674.08|636.32|632.92|140299
1718316000000|2024-06-13 22:00:00|644.51|641.11|609.81|606.41|650.5|647.1|601.77|598.37|146123
1718402400000|2024-06-14 22:00:00|624.78|621.38|622.15|618.75|626.5|623.1|617.37|613.97|51469
1718488800000|2024-06-15 22:00:00|622.17|618.77|639.47|636.07|644.48|637.72|616.63|613.23|71684
1718575200000|2024-06-16 22:00:00|639.46|636.06|615.05|611.65|644.1|640.7|600.65|597.25|151737
1718661600000|2024-06-17 22:00:00|615.1|611.7|579.15|575.75|616.45|613.05|549.36|545.96|166479
1718748000000|2024-06-18 22:00:00|579.25|575.85|587.73|584.33|601.15|597.75|573.55|570.15|143990
1718834400000|2024-06-19 22:00:00|587.65|584.25|568.75|565.35|598.95|595.55|561.75|558.35|157300
1718920800000|2024-06-20 22:00:00|568.8|565.4|564.1|561.2|575.45|572.05|556.41|553.51|139165
1719007200000|2024-06-21 22:00:00|566.75|563.85|576.8|573.9|581.9|579|564.65|561.75|36778
1719093600000|2024-06-22 22:00:00|576.86|573.96|570|567.1|583.2|580.3|564.02|555.12|62893
1719180000000|2024-06-23 22:00:00|570.05|567.15|568.8|565.9|574.4|571.5|540.6|537.7|169980
1719266400000|2024-06-24 22:00:00|568.76|565.86|589.9|587|598.9|596|568.7|565.8|138961
1719352800000|2024-06-25 22:00:00|589.89|586.99|583.9|581|596.4|593.5|577.93|575.03|101612
1719439200000|2024-06-26 22:00:00|584.1|581.2|633.9|631|639.3|636.4|572.1|569.2|131090
1719525600000|2024-06-27 22:00:00|633.88|630.98|625.89|622.99|645.6|642.7|623.2|620.3|127116
1719612000000|2024-06-28 22:00:00|621.87|618.97|610.87|607.97|624.9|622|607.61|604.71|23585
1719698400000|2024-06-29 22:00:00|610.89|607.99|618|615.1|626.7|619.99|603.68|600.78|71024
1719784800000|2024-06-30 22:00:00|617.95|615.05|642.7|639.8|646.28|643.38|617.9|615|119436
1719871200000|2024-07-01 22:00:00|642.6|639.7|657.8|654.9|660.01|657.11|633.05|630.15|147100
1719957600000|2024-07-02 22:00:00|657.6|654.7|656.2|653.3|662.3|659.4|654.8|651.9|8785
1720044000000|2024-07-03 22:00:00|610.9|608|577.3|574.4|614.9|612|562.3|559.4|161574
1720130400000|2024-07-04 22:00:00|577.25|574.35|581.27|578.37|593.08|590.18|492.8|489.9|182516
1720216800000|2024-07-05 22:00:00|583.3|580.4|621.97|619.07|632.41|629.51|578.87|575.97|90071
1720303200000|2024-07-06 22:00:00|621.96|619.06|601.46|598.56|632.67|629.77|595.5|592.6|131587
1720389600000|2024-07-07 22:00:00|601.41|598.51|594.35|591.45|631.2|628.3|571.9|569|117137
1720476000000|2024-07-08 22:00:00|594.4|591.5|611.75|608.85|620.2|617.3|585.96|583.06|96831
1720562400000|2024-07-09 22:00:00|611.7|608.8|608.2|605.3|627.6|624.7|606.84|603.94|78161
1720648800000|2024-07-10 22:00:00|608|605.1|594.2|591.3|625.96|623.06|591.81|588.91|77145
1720735200000|2024-07-11 22:00:00|594.25|591.35|604.29|601.39|611.55|608.65|581.86|578.96|84515
1720821600000|2024-07-12 22:00:00|626.58|623.68|624.66|621.76|631.89|628.99|619.55|616.65|70919
1720908000000|2024-07-13 22:00:00|624.68|621.78|636|633.1|636.03|633.1|617.94|615.04|110958
1720994400000|2024-07-14 22:00:00|636.05|633.15|643.97|641.07|655.3|652.4|631.2|628.3|143477
1721080800000|2024-07-15 22:00:00|643.95|641.05|635.89|632.99|652.85|649.95|614.7|611.8|139049
1721167200000|2024-07-16 22:00:00|635.79|632.89|631.35|628.45|655|652.1|629.51|626.61|142433
1721253600000|2024-07-17 22:00:00|631.3|628.4|610.7|607.8|642.1|639.2|603.71|600.81|109880
1721340000000|2024-07-18 22:00:00|610.75|607.85|633.87|630.97|636.69|633.79|599.98|597.08|112656
1721426400000|2024-07-19 22:00:00|635.58|632.68|634.43|631.53|641.16|638.26|624.3|621.4|71240
1721512800000|2024-07-20 22:00:00|634.46|631.56|643.63|640.73|644.54|640.8|612.25|609.35|121154
1721599200000|2024-07-21 22:00:00|643.7|640.8|619.11|616.21|649|646.1|616.95|614.05|110975
1721685600000|2024-07-22 22:00:00|619.06|616.16|592.85|589.95|619.15|616.25|582.31|579.41|138612
1721772000000|2024-07-23 22:00:00|592.81|589.91|576.13|573.23|601.1|598.2|567.51|564.61|76705
1721858400000|2024-07-24 22:00:00|576.15|573.25|573.2|570.3|579.3|576.4|555.7|552.8|142172
1721944800000|2024-07-25 22:00:00|573.55|570.65|585.05|582.15|590.7|587.8|572.64|569.74|100352
1722031200000|2024-07-26 22:00:00|588|585.1|589.49|586.59|595.56|592.66|573.55|570.65|77080
1722117600000|2024-07-27 22:00:00|589.47|586.57|572.13|569.23|590.85|587.95|568.97|564.24|77822
1722204000000|2024-07-28 22:00:00|572.25|569.35|569.5|566.6|589.1|586.2|566.62|563.72|106215
1722290400000|2024-07-29 22:00:00|569.58|566.68|553.7|550.8|574.05|571.15|549.95|547.05|112833
1722376800000|2024-07-30 22:00:00|553.8|550.9|542.1|539.2|557.25|554.35|535.11|532.21|121208
1722463200000|2024-07-31 22:00:00|542.16|539.26|529.35|526.45|543.6|540.7|504.41|501.51|162838
1722549600000|2024-08-01 22:00:00|529.5|526.6|515.05|512.15|538.4|535.5|501.5|498.6|185406
1722636000000|2024-08-02 22:00:00|519.37|516.47|505.25|502.35|522.27|519.37|487.42|484.52|88045
1722722400000|2024-08-03 22:00:00|505.28|502.38|476.9|474|511.14|508.24|455.54|452.64|139740
1722808800000|2024-08-04 22:00:00|476.85|473.95|417.3|414.4|481.7|478.8|362.6|359.7|233415
1722895200000|2024-08-05 22:00:00|420.41|417.51|456.12|453.22|461.8|458.9|419.59|416.69|177449
1722981600000|2024-08-06 22:00:00|456.1|453.2|458.18|455.28|465.75|462.85|441.83|438.93|188535
1723068000000|2024-08-07 22:00:00|458.15|455.25|485.87|482.97|486.31|483.41|449.6|446.7|149915
1723154400000|2024-08-08 22:00:00|486|483.1|480.53|477.63|494|491.1|474.7|471.8|153230
1723240800000|2024-08-09 22:00:00|478.28|475.38|477.08|474.18|479.75|476.85|474.84|471.94|16923
1723327200000|2024-08-10 22:00:00|478.94|476.04|454.1|451.2|484.37|481.47|450.1|446.98|92572
1723413600000|2024-08-11 22:00:00|454.05|451.15|455.46|452.56|469.55|466.65|446.73|443.83|121111
1723500000000|2024-08-12 22:00:00|455.35|452.45|457.95|455.05|463|460.1|441.45|438.55|98986
1723586400000|2024-08-13 22:00:00|457.98|455.08|440.05|437.15|458.2|455.3|436.61|433.71|95875
1723672800000|2024-08-14 22:00:00|440|437.1|428|425.1|449.5|446.6|424.48|421.58|86300
1723759200000|2024-08-15 22:00:00|427.95|425.05|434.69|431.79|440.2|437.3|422.91|420.01|98643
1723845600000|2024-08-16 22:00:00|432.07|429.17|438.69|435.79|438.69|435.79|431.12|428.22|32103
1723932000000|2024-08-17 22:00:00|438.68|435.78|450.05|447.15|456.86|449.35|436|433.1|55131
1724018400000|2024-08-18 22:00:00|450|447.1|447.55|444.65|453|450.1|436.06|433.16|81570
1724104800000|2024-08-19 22:00:00|447.57|444.67|454.1|451.2|461.7|458.8|446.8|443.9|61441
1724191200000|2024-08-20 22:00:00|454.05|451.15|470.18|467.28|476.3|473.4|450.95|448.05|61336
1724277600000|2024-08-21 22:00:00|470.14|467.24|464.49|461.59|472.7|469.8|461.1|458.2|67245
1724364000000|2024-08-22 22:00:00|464.54|461.64|488.97|486.07|491.05|488.15|464.43|461.53|63774
1724450400000|2024-08-23 22:00:00|487.74|484.84|494.36|491.46|511.55|508.65|487.59|484.69|48963
1724536800000|2024-08-24 22:00:00|494.37|491.47|489.09|486.19|500.8|497.9|476.45|473.55|92113
1724623200000|2024-08-25 22:00:00|489.11|486.21|458.18|455.28|490.95|488.05|454.88|451.98|113576
1724709600000|2024-08-26 22:00:00|458.05|455.15|440.7|437.8|467.65|464.75|435.12|432.22|95069
1724796000000|2024-08-27 22:00:00|440.68|437.78|428.5|425.6|446.8|443.9|418.1|415.2|129634
1724882400000|2024-08-28 22:00:00|428.52|425.62|423.38|420.48|441.99|439.09|420.98|418.08|86784
1724968800000|2024-08-29 22:00:00|423.34|420.44|431.06|428.16|434.9|432|419.4|416.5|36992
1723327200000|2024-08-10 22:00:00|478.94|476.04|454.1|451.2|484.37|481.47|450.1|446.98|92572
1723413600000|2024-08-11 22:00:00|454.05|451.15|455.46|452.56|469.55|466.65|446.73|443.83|121111
1723500000000|2024-08-12 22:00:00|455.35|452.45|457.95|455.05|463|460.1|441.45|438.55|98986
1723586400000|2024-08-13 22:00:00|457.98|455.08|440.05|437.15|458.2|455.3|436.61|433.71|95875
1723672800000|2024-08-14 22:00:00|440|437.1|428|425.1|449.5|446.6|424.48|421.58|86300
1723759200000|2024-08-15 22:00:00|427.95|425.05|434.69|431.79|440.2|437.3|422.91|420.01|98643
1723845600000|2024-08-16 22:00:00|432.07|429.17|438.69|435.79|438.69|435.79|431.12|428.22|32103
1723932000000|2024-08-17 22:00:00|438.68|435.78|450.05|447.15|456.86|449.35|436|433.1|55131
1724018400000|2024-08-18 22:00:00|450|447.1|447.55|444.65|453|450.1|436.06|433.16|81570
1724104800000|2024-08-19 22:00:00|447.57|444.67|454.1|451.2|461.7|458.8|446.8|443.9|61441
1724191200000|2024-08-20 22:00:00|454.05|451.15|470.18|467.28|476.3|473.4|450.95|448.05|61336
1724277600000|2024-08-21 22:00:00|470.14|467.24|464.49|461.59|472.7|469.8|461.1|458.2|67245
1724364000000|2024-08-22 22:00:00|464.54|461.64|488.97|486.07|491.05|488.15|464.43|461.53|63774
1724450400000|2024-08-23 22:00:00|487.74|484.84|494.36|491.46|511.55|508.65|487.59|484.69|48963
1724536800000|2024-08-24 22:00:00|494.37|491.47|489.09|486.19|500.8|497.9|476.45|473.55|92113
1724623200000|2024-08-25 22:00:00|489.11|486.21|458.18|455.28|490.95|488.05|454.88|451.98|113576
1724709600000|2024-08-26 22:00:00|458.05|455.15|440.7|437.8|467.65|464.75|435.12|432.22|95069
1724796000000|2024-08-27 22:00:00|440.68|437.78|428.5|425.6|446.8|443.9|418.1|415.2|129634
1724882400000|2024-08-28 22:00:00|428.52|425.62|423.38|420.48|441.99|439.09|420.98|418.08|86784
1724968800000|2024-08-29 22:00:00|423.34|420.44|431.06|428.16|434.9|432|419.4|416.5|36992
1725055200000|2024-08-30 22:00:00|431.48|428.58|427.71|424.81|431.72|428.82|423.35|420.45|35875
1725141600000|2024-08-31 22:00:00|427.73|424.83|418.75|415.85|427.73|424.83|411.6|408.7|80917
1725228000000|2024-09-01 22:00:00|418.74|415.84|422.95|420.05|424.99|422.09|405|402.1|80304
1725314400000|2024-09-02 22:00:00|423.05|420.15|414.58|411.68|429.8|426.9|411.25|408.35|73125
1725400800000|2024-09-03 22:00:00|414.63|411.73|418.35|415.45|421.3|418.4|388.95|386.05|83221
1725487200000|2024-09-04 22:00:00|418.45|415.55|404.21|401.31|419.7|416.8|399.05|396.15|64546
1725573600000|2024-09-05 22:00:00|404.26|401.36|386.5|383.6|411|408.1|385.72|382.82|22690
1725660000000|2024-09-06 22:00:00|405.65|402.75|408.75|405.85|415.06|412.16|404.35|401.45|38108
1725746400000|2024-09-07 22:00:00|408.76|405.86|416.73|413.83|421.73|418.83|406.76|403.86|57841
1725832800000|2024-09-08 22:00:00|416.55|413.65|433.06|430.16|435.61|432.71|412.8|409.9|13576
1725919200000|2024-09-09 22:00:00|433.1|430.2|425.46|422.56|434.4|431.5|421.45|418.55|9671
1726005600000|2024-09-10 22:00:00|425.59|422.69|418|415.1|428.15|425.25|407.85|404.95|12417
1726092000000|2024-09-11 22:00:00|417.85|414.95|430.18|427.28|431.05|428.15|417.6|414.7|7144
1726178400000|2024-09-12 22:00:00|430.23|427.33|444.75|441.85|448|445.1|428.65|425.75|6881
1726264800000|2024-09-13 22:00:00|439.95|437.05|443.15|440.25|444.45|441.55|436.25|433.35|20392
1726351200000|2024-09-14 22:00:00|443.18|440.28|445.4|442.5|457.34|454.44|442.35|439.45|42572
1726437600000|2024-09-15 22:00:00|444.8|441.9|419.78|416.88|444.8|441.9|418.4|415.5|8153
1726524000000|2024-09-16 22:00:00|419.68|416.78|418.5|415.6|430|427.1|415.3|412.4|7173
1726610400000|2024-09-17 22:00:00|417.7|414.8|411.08|408.18|419.1|416.2|399.15|396.25|14146
1726696800000|2024-09-18 22:00:00|411.28|408.38|426.68|423.78|436.2|433.3|411.23|408.33|7828
1726783200000|2024-09-19 22:00:00|426.05|423.15|430.5|427.6|441.8|438.9|422|419.1|9904
1726869600000|2024-09-20 22:00:00|433.63|430.73|443.93|441.03|446.83|443.93|432.05|429.15|25651
1726956000000|2024-09-21 22:00:00|443.88|440.98|429.25|426.35|449.87|446.97|428.45|425.55|44055
1727042400000|2024-09-22 22:00:00|429.3|426.4|443.95|441.05|446.3|443.4|425.1|422.2|9792
1727128800000|2024-09-23 22:00:00|443.9|441|463|460.1|463.05|460.15|441.7|438.8|9322
1727215200000|2024-09-24 22:00:00|463.05|460.15|470.37|467.47|477.65|474.75|460.8|457.9|7331
1727301600000|2024-09-25 22:00:00|470.42|467.52|481.09|478.19|488.7|485.8|458.7|455.8|8230
1727388000000|2024-09-26 22:00:00|480.99|478.09|490.53|487.63|497.1|494.2|478.05|475.15|5675
1727474400000|2024-09-27 22:00:00|490.45|487.55|480.58|477.68|490.45|487.55|476.43|473.53|33970
1727560800000|2024-09-28 22:00:00|480.56|477.66|483|480.1|490.15|482.64|469.7|466.8|54130
1727647200000|2024-09-29 22:00:00|483.05|480.15|453.43|450.53|483.7|480.8|451.6|448.7|9844
1727733600000|2024-09-30 22:00:00|453.28|450.38|420.7|417.8|457.7|454.8|406.7|403.8|22915
1727820000000|2024-10-01 22:00:00|419.5|416.6|410.8|407.9|428.4|425.5|402.1|399.2|14415
1727906400000|2024-10-02 22:00:00|410.75|407.85|413.7|410.8|418.65|415.75|401|398.1|17160
1727992800000|2024-10-03 22:00:00|413.65|410.75|419.78|416.88|422.25|419.35|412.3|409.4|12002
1728079200000|2024-10-04 22:00:00|421.85|418.95|412.4|409.5|422.65|419.75|409.2|406.3|23213
1728165600000|2024-10-05 22:00:00|412.41|409.51|416.5|413.6|423.04|418.06|411.48|408.58|38588
1728252000000|2024-10-06 22:00:00|416.55|413.65|423.4|420.5|428.4|425.5|414.6|411.7|12675
1728338400000|2024-10-07 22:00:00|422.5|419.6|413.7|410.8|423.6|420.7|406.1|403.2|16236
1728424800000|2024-10-08 22:00:00|413.3|410.4|403.08|400.18|416.4|413.5|396.75|393.85|14439
1728511200000|2024-10-09 22:00:00|403.03|400.13|408.39|405.49|409.19|406.29|397.95|395.05|18096
1728597600000|2024-10-10 22:00:00|408.44|405.54|419.02|416.92|420.6|418.5|406.35|403.45|9330
1728684000000|2024-10-11 22:00:00|420.58|418.48|422.43|420.33|427.5|425.4|419.95|417.85|37241
1728770400000|2024-10-12 22:00:00|422.4|420.3|415.51|413.41|423.52|421.42|409.7|407.6|62033
1728856800000|2024-10-13 22:00:00|415.46|413.36|436.5|434.4|438.57|436.47|414.7|412.6|11754
1728943200000|2024-10-14 22:00:00|436.55|434.45|437.1|435|454.6|452.5|430.2|428.1|32383
1729029600000|2024-10-15 22:00:00|436.8|434.7|433.3|431.2|442.1|440|429.78|427.68|47370
1729116000000|2024-10-16 22:00:00|433.35|431.25|419.25|417.15|436.1|434|415.8|413.7|34058
1729202400000|2024-10-17 22:00:00|419.3|417.2|426.89|424.79|430.7|428.6|418.46|416.36|23716
1729288800000|2024-10-18 22:00:00|438.98|436.88|442.11|440.01|445.08|442.98|433.9|431.8|41433
1729375200000|2024-10-19 22:00:00|442.16|440.06|455.33|453.23|459.87|457.57|436.85|434.75|59562
1729461600000|2024-10-20 22:00:00|455.35|453.25|441.19|439.09|462.5|460.4|434.5|432.4|19225
1729548000000|2024-10-21 22:00:00|441.1|439|433.55|431.45|444.7|442.6|428.25|426.15|22929
1729634400000|2024-10-22 22:00:00|433.45|431.35|419|416.9|435.85|433.75|411.5|409.4|17472
1729720800000|2024-10-23 22:00:00|419.3|417.2|423.25|421.15|427.12|425.02|415.34|413.24|21063
1729807200000|2024-10-24 22:00:00|423.2|421.1|410.4|408.3|424.01|421.91|404.87|402.77|28518
1729893600000|2024-10-25 22:00:00|406.26|404.16|404.35|402.25|406.48|404.38|398.96|396.86|39648
1729980000000|2024-10-26 22:00:00|404.36|402.26|413.1|411|416.85|412|401.83|399.73|65714
1730070000000|2024-10-27 23:00:00|413.2|411.1|415.1|413|423.7|421.6|401.5|399.4|18482
1730156400000|2024-10-28 23:00:00|415.2|413.1|420.15|418.05|426.1|424|413.1|411|20061
1730242800000|2024-10-29 23:00:00|420.2|418.1|420.2|418.1|422.85|420.75|413.1|411|38511
1730329200000|2024-10-30 23:00:00|420.25|418.15|396.24|394.14|422.5|420.4|391.31|389.21|32246
1730415600000|2024-10-31 23:00:00|396.23|394.13|392.57|390.47|400.55|398.45|385.8|383.7|48315
1730502000000|2024-11-01 23:00:00|392.96|390.86|391.09|388.99|393.35|391.25|383.46|381.36|48454
1730588400000|2024-11-02 23:00:00|391.07|388.97|381.1|379|394.04|391.94|367.79|365.69|123160
1730674800000|2024-11-03 23:00:00|381|378.9|376.9|374.8|384.9|382.8|369.04|366.94|19742
1730761200000|2024-11-04 23:00:00|376.85|374.75|388.9|386.8|392.9|390.8|374.9|372.8|19349
1730847600000|2024-11-05 23:00:00|388.7|386.6|413.33|411.23|413.95|411.85|386.3|384.2|46019
1730934000000|2024-11-06 23:00:00|413.34|411.24|414.78|412.68|420.86|418.76|405.8|403.7|60530
1731020400000|2024-11-07 23:00:00|414.87|412.77|434.88|432.78|440.15|438.05|412.65|410.55|41491
1731106800000|2024-11-08 23:00:00|437.64|435.54|456.48|454.38|457.04|454.94|432.55|430.45|68065
1731193200000|2024-11-09 23:00:00|456.49|454.39|526.42|523.32|529.68|526.58|456.12|454.02|106183
1731279600000|2024-11-10 23:00:00|524.35|521.25|544.7|541.6|552.35|549.25|498.9|495.8|111444
1731366000000|2024-11-11 23:00:00|544.78|541.68|543.16|540.96|584.9|582.7|513.25|511.05|181014
1731452400000|2024-11-12 23:00:00|543.41|541.21|507.11|504.91|544.77|542.57|492.63|490.43|203993
1731538800000|2024-11-13 23:00:00|507.07|504.87|482.45|480.25|522|519.8|478.36|476.16|99275
1731625200000|2024-11-14 23:00:00|482.53|480.33|516.16|513.96|518.41|516.21|469.9|467.7|129884
1731711600000|2024-11-15 23:00:00|525.47|523.27|568.16|565.96|580.62|578.42|523.32|521.12|124915
1731798000000|2024-11-16 23:00:00|568.25|566.05|536.86|534.66|615.37|613.17|534.02|530.63|190283
1731884400000|2024-11-17 23:00:00|536.88|534.68|606.1|603.9|610.34|608.14|535.39|533.19|179287
1731970800000|2024-11-18 23:00:00|606.08|603.88|575.53|573.33|607.5|605.3|567.77|565.57|141934
1732057200000|2024-11-19 23:00:00|576|573.8|576.01|573.81|608.76|606.56|554.66|552.46|180566
1732143600000|2024-11-20 23:00:00|576.29|574.09|570.05|567.85|580.81|578.61|548.82|546.62|58315
1732230000000|2024-11-21 23:00:00|593.95|591.75|643.18|640.98|646.01|643.81|590.06|587.86|197861
1732316400000|2024-11-22 23:00:00|763.35|761.15|865.25|863.05|943.27|941.07|754.48|752.28|179437
1732402800000|2024-11-23 23:00:00|865.15|862.95|899.88|897.68|1049.28|1047.08|806.74|804.54|286971
1732489200000|2024-11-24 23:00:00|899.82|897.62|836.45|832.85|938.43|934.83|813.19|809.59|212049
1732575600000|2024-11-25 23:00:00|836.4|832.8|807|803.4|848.27|844.67|756.95|753.35|197146
1732662000000|2024-11-26 23:00:00|806.76|803.16|842.45|838.85|859.58|855.98|785.99|782.39|210909
1732748400000|2024-11-27 23:00:00|843.38|839.78|867.45|863.85|877.18|873.58|802.15|798.55|196985
1732834800000|2024-11-28 23:00:00|867.08|863.48|874.2|870.6|903.25|899.65|847.25|843.65|177622
1732921200000|2024-11-29 23:00:00|888.88|885.28|901.69|898.09|924.36|920.76|876.8|873.2|142365
1733007600000|2024-11-30 23:00:00|901.73|898.13|925.4|921.8|943.66|934.06|871.83|868.23|226016
1733094000000|2024-12-01 23:00:00|925.38|921.78|981.8|978.2|998.6|995|847.96|844.36|218686
1733180400000|2024-12-02 23:00:00|982.25|978.65|985.65|982.05|1040.5|1036.9|907.45|903.85|213862
1733266800000|2024-12-03 23:00:00|985.75|982.15|1071.75|1068.15|1166.05|1162.45|968.6|965|203200
1733353200000|2024-12-04 23:00:00|1072.86|1069.26|1052.6|1049|1124.9|1121.3|991.95|988.35|193578
1733439600000|2024-12-05 23:00:00|1052.65|1049.05|1061.85|1058.25|1079.61|1076.01|1004.28|1000.68|165132
1733526000000|2024-12-06 23:00:00|1052|1048.4|1056.45|1052.85|1094.58|1090.98|1032.4|1028.8|134837
1733612400000|2024-12-07 23:00:00|1056.43|1052.83|1044.05|1040.45|1082.2|1078.6|1021.3|1017.7|191091
1733698800000|2024-12-08 23:00:00|1043.77|1040.17|852|848.4|1045.75|1042.15|759.87|753.36|203331
1733785200000|2024-12-09 23:00:00|852.05|848.45|839.25|835.65|873.82|870.22|760.9|757.3|232258
1733871600000|2024-12-10 23:00:00|839.72|836.12|908.75|905.15|928.98|925.38|805.73|802.13|220765
1733958000000|2024-12-11 23:00:00|908.9|905.3|899.55|895.75|968.75|964.95|893.98|890.18|206776
1734044400000|2024-12-12 23:00:00|900.4|896.6|901.88|898.08|924.72|920.92|880.3|876.5|171977
1734130800000|2024-12-13 23:00:00|899.06|895.26|855.21|851.41|905.46|901.66|837.08|833.28|134075
1734217200000|2024-12-14 23:00:00|855.2|851.4|888.42|884.62|928.04|924.24|838.54|834.74|199871
1734303600000|2024-12-15 23:00:00|888.45|884.65|887.18|883.38|920.82|917.02|860.41|856.61|191518
1734390000000|2024-12-16 23:00:00|887.17|883.37|852.15|848.35|898.1|894.3|847.23|843.43|190256
1734476400000|2024-12-17 23:00:00|851.65|847.85|781.25|777.45|855.92|852.12|760.45|756.65|189184
1734562800000|2024-12-18 23:00:00|781.16|777.36|712.57|708.77|785.1|781.3|678.29|674.49|205069
1734649200000|2024-12-19 23:00:00|712.58|708.78|722.24|718.44|729.44|725.64|606.79|602.99|171661
1734735600000|2024-12-20 23:00:00|772.08|768.28|696.64|692.84|774|770.2|685.5|681.7|159074
1734822000000|2024-12-21 23:00:00|696.67|692.87|688.43|684.63|728.63|724.83|670.41|666.61|230815
1734908400000|2024-12-22 23:00:00|688.44|684.64|745.55|741.75|758.19|754.39|667.35|663.55|224102
1734994800000|2024-12-23 23:00:00|744.86|741.06|759.41|755.61|765.42|761.62|717.04|713.24|191396
1735081200000|2024-12-24 23:00:00|750|740.2|749.06|745.26|753.62|749.82|744.15|736.78|13450
1735167600000|2024-12-25 23:00:00|749.07|745.27|702.54|698.74|761.12|757.32|690.56|686.76|168735
1735254000000|2024-12-26 23:00:00|702.47|698.67|693.63|689.83|733.22|729.42|684.38|680.58|160423
1735340400000|2024-12-27 23:00:00|684.66|680.86|718.6|714.8|721.56|717.76|684.09|680.29|92017
1735426800000|2024-12-28 23:00:00|718.61|714.81|690.04|680.24|719|715.2|687.13|677.33|117404
1735513200000|2024-12-29 23:00:00|690.05|680.25|671.13|667.33|713.84|710.04|656.52|652.72|177298
1735599600000|2024-12-30 23:00:00|671.11|667.31|672.49|668.69|695.71|691.91|658.83|655.03|162163
1735686000000|2024-12-31 23:00:00|674.09|664.29|713.22|709.42|720.23|711.71|674.09|664.29|18034
1735772400000|2025-01-01 23:00:00|713.21|709.41|718.5|714.7|739.4|735.6|705.46|701.66|166311
1735858800000|2025-01-02 23:00:00|718.47|714.67|772.46|768.66|802.23|798.43|715.99|712.19|166221
1735945200000|2025-01-03 23:00:00|777.7|773.9|772.34|768.54|790.44|786.64|763.27|759.47|81137
1736031600000|2025-01-04 23:00:00|772.33|768.53|771.85|768.05|775.23|771.43|748.8|745|121201
1736118000000|2025-01-05 23:00:00|771.97|768.17|777.3|773.5|800.92|797.12|756.76|752.96|152832
1736204400000|2025-01-06 23:00:00|777.21|773.41|712.94|709.14|790.86|787.06|702.74|698.94|166697
1736290800000|2025-01-07 23:00:00|712.93|709.13|680.98|677.18|715.67|711.87|645.67|641.87|205458
1736377200000|2025-01-08 23:00:00|680.99|677.19|660.61|656.81|686.81|683.01|648.63|644.83|181346
1736463600000|2025-01-09 23:00:00|660.6|656.8|675.25|671.45|683.48|679.68|651.41|647.61|171057
1736550000000|2025-01-10 23:00:00|675.16|671.36|678.49|674.69|690.51|686.71|661.26|657.46|73256
1736636400000|2025-01-11 23:00:00|678.54|674.74|668.74|664.94|684.61|680.81|663.96|660.16|67863
1736722800000|2025-01-12 23:00:00|659.45|655.65|645.37|641.57|682.11|678.31|602.66|598.86|187904
1736809200000|2025-01-13 23:00:00|645.34|641.54|669.83|666.03|670.74|666.94|639.04|635.24|145807
1736895600000|2025-01-14 23:00:00|669.76|665.96|708.14|704.34|711.84|708.04|658.28|654.48|163166
1736982000000|2025-01-15 23:00:00|708.15|704.35|715.38|711.58|740.57|736.77|686.54|682.74|157940
1737068400000|2025-01-16 23:00:00|715.37|711.57|758.17|754.37|761.01|757.21|712.13|708.33|135776
1737154800000|2025-01-17 23:00:00|705.39|701.59|696.44|692.64|713.5|709.7|685.9|682.1|89669
1737241200000|2025-01-18 23:00:00|696.52|692.72|636.62|632.72|724.73|720.93|616.49|612.59|173367
1737327600000|2025-01-19 23:00:00|636.63|632.73|644.89|640.99|709.39|705.49|607.47|603.57|211706
1737414000000|2025-01-20 23:00:00|644.49|640.59|667.73|663.83|686.22|682.32|617.02|613.12|169907
1737500400000|2025-01-21 23:00:00|667.76|663.86|645.42|641.52|671.11|667.21|645.17|641.27|146294
1737586800000|2025-01-22 23:00:00|645.41|641.51|638.36|634.46|651.95|648.05|621.87|617.97|168657
1737673200000|2025-01-23 23:00:00|638.42|634.52|638.2|634.3|655.88|651.98|622.18|618.28|135994
1737759600000|2025-01-24 23:00:00|631.25|627.35|638.05|634.15|642.99|639.09|627.76|623.86|61787
1737846000000|2025-01-25 23:00:00|637.69|633.79|636.33|632.43|651.6|645.15|628.3|624.4|89862
1737932400000|2025-01-26 23:00:00|636.36|632.46|597.32|593.42|636.37|632.47|552.77|548.87|210282
1738018800000|2025-01-27 23:00:00|597.5|593.6|569.81|565.91|605.8|601.9|562.48|558.58|144197
1738105200000|2025-01-28 23:00:00|569.8|565.9|583.32|579.42|590.23|586.33|556.43|552.53|138047
1738191600000|2025-01-29 23:00:00|583.31|579.41|616.93|613.03|628.07|624.17|574.21|570.31|111835
1738278000000|2025-01-30 23:00:00|616.94|613.04|637.85|633.95|652.04|648.14|604.89|600.99|128688
1738364400000|2025-01-31 23:00:00|643.19|639.29|600.91|597.01|645.32|641.42|595.29|591.39|91213
1738450800000|2025-02-01 23:00:00|600.9|597|515.7|511.8|606.77|602.87|489.44|485.54|183441
1738537200000|2025-02-02 23:00:00|515.73|511.83|523.96|520.06|529.41|525.51|380.75|376.85|252809
1738623600000|2025-02-03 23:00:00|524.1|520.2|472.12|468.22|525.86|521.96|459.92|456.02|210989
1738710000000|2025-02-04 23:00:00|472.11|468.21|468.01|464.11|488.27|484.37|464.61|460.71|153419
1738796400000|2025-02-05 23:00:00|467.97|464.07|455.3|451.4|486.15|482.25|449.57|445.67|156579
1738882800000|2025-02-06 23:00:00|455.32|451.42|453.62|449.72|496.09|492.19|446.98|443.08|152460
1738969200000|2025-02-07 23:00:00|462.35|458.45|475.36|471.46|475.66|471.76|452.04|448.14|68091
1739055600000|2025-02-08 23:00:00|475.24|471.34|471.2|467.3|489.95|486.05|453.98|448.82|108414
1739142000000|2025-02-09 23:00:00|470.97|467.07|486.89|482.99|494.68|490.78|463.26|459.36|140388
1739228400000|2025-02-10 23:00:00|485.92|482.02|481.38|477.48|523.64|519.74|477.5|473.6|143993
1739314800000|2025-02-11 23:00:00|481.37|477.47|524.89|522.39|534.6|532.1|477.31|474.81|144181
1739401200000|2025-02-12 23:00:00|524.88|522.38|514.26|511.76|529.57|527.07|508.04|505.54|128268
1739487600000|2025-02-13 23:00:00|514.27|511.77|524.23|521.73|539.04|536.54|512.13|509.63|129476
1739574000000|2025-02-14 23:00:00|513.08|510.58|503.25|500.75|513.92|511.42|499.27|496.77|68293
1739660400000|2025-02-15 23:00:00|503.26|500.76|491.5|489|505.86|503.36|484.01|481.44|102211
1739746800000|2025-02-16 23:00:00|491.49|488.99|489.21|486.71|508.68|506.18|479.68|477.18|136316
1739833200000|2025-02-17 23:00:00|489.22|486.72|475.76|473.26|493.63|491.13|458.09|455.59|160238
1739919600000|2025-02-18 23:00:00|475.75|473.25|489.31|486.81|491.42|488.92|472.02|469.52|126053
1740006000000|2025-02-19 23:00:00|489.3|486.8|506.38|503.88|508.26|505.76|489.24|486.74|102403
1740092400000|2025-02-20 23:00:00|506.37|503.87|505.71|503.21|535.82|533.32|497.12|494.62|115013
1740178800000|2025-02-21 23:00:00|511.18|508.68|507.48|504.98|516.4|513.9|504.42|501.92|46324
1740265200000|2025-02-22 23:00:00|507.47|504.97|494.24|491.74|515.21|512.71|492.58|488.14|74845
1740351600000|2025-02-23 23:00:00|494.25|491.75|441.71|439.21|499.95|497.45|437.6|435.1|136173
1740438000000|2025-02-24 23:00:00|441.7|439.2|472.24|469.74|477.6|475.1|418.29|415.79|201393
1740524400000|2025-02-25 23:00:00|472.23|469.73|483.05|480.55|495.42|492.92|461.52|459.02|171236
1740610800000|2025-02-26 23:00:00|483.06|480.56|497.48|494.98|520.81|518.31|473.88|471.38|183315
1740697200000|2025-02-27 23:00:00|497.45|494.95|474.01|471.51|498.21|495.71|448.22|445.72|201909
1740783600000|2025-02-28 23:00:00|464.59|462.09|470.04|467.54|475.74|473.24|455.41|452.91|79512
1740870000000|2025-03-01 23:00:00|470.05|467.55|516.65|514.15|520.73|518.18|459.72|457.22|154067
1740956400000|2025-03-02 23:00:00|516.49|513.99|456.21|453.71|527.47|524.97|445.97|443.47|202560
1741042800000|2025-03-03 23:00:00|455.18|452.68|435.85|433.35|455.63|453.13|404.35|401.85|211442
1741129200000|2025-03-04 23:00:00|435.84|433.34|454.56|452.06|457.39|454.89|430.11|427.61|148699
1741215600000|2025-03-05 23:00:00|454.58|452.08|446.57|444.07|468.6|466.1|436.85|434.35|161105
1741302000000|2025-03-06 23:00:00|446.58|444.08|448.42|445.92|469.61|467.11|423.56|421.06|166948
1741388400000|2025-03-07 23:00:00|440.38|437.88|432.97|430.47|443.14|440.64|428.29|425.79|59792
1741474800000|2025-03-08 23:00:00|432.9|430.4|404.4|401.9|437.83|435.33|400.53|395.91|108670
1741561200000|2025-03-09 23:00:00|404.39|401.89|394|391.5|430.85|428.35|379.99|377.49|161002
1741647600000|2025-03-10 23:00:00|393.99|391.49|411.98|409.48|414.72|412.22|368.26|365.76|142057
1741734000000|2025-03-11 23:00:00|411.97|409.47|399.09|396.59|412.21|409.71|387.12|384.62|128227
1741820400000|2025-03-12 23:00:00|399.27|396.77|400.63|398.13|412.35|409.85|384.18|381.68|116242
1741906800000|2025-03-13 23:00:00|400.54|398.04|421.56|419.06|424.07|421.57|398.25|395.75|85660
1741993200000|2025-03-14 23:00:00|428.05|425.55|439.82|437.32|445.02|442.52|426.96|424.46|49847
1742079600000|2025-03-15 23:00:00|439.81|437.31|432.46|429.96|441.53|437.36|420.48|417.98|83949
1742166000000|2025-03-16 23:00:00|432.42|429.92|440.87|438.37|448.69|446.19|429.13|426.63|92424
1742252400000|2025-03-17 23:00:00|440.88|438.38|449.98|447.48|450.99|448.49|425.33|422.83|103729
1742338800000|2025-03-18 23:00:00|449.96|447.46|452.86|450.36|458.11|455.61|445.95|443.45|67017
1742425200000|2025-03-19 23:00:00|457.53|455.03|440.43|437.93|458.58|456.08|434.28|431.78|95760
1742511600000|2025-03-20 23:00:00|440.42|437.92|459.99|457.49|460.32|457.82|438.22|435.72|86387
1742598000000|2025-03-21 23:00:00|449.23|446.73|447.95|445.45|456.37|453.87|443.19|440.69|39278
1742684400000|2025-03-22 23:00:00|447.89|445.39|449.99|447.49|456.52|451.41|441.73|439.23|55179
1742770800000|2025-03-23 23:00:00|450.01|447.51|469.98|467.48|479.44|476.94|448.93|446.43|99633
1742857200000|2025-03-24 23:00:00|470.02|467.52|465.3|462.8|473.99|471.49|459.99|457.49|82220
1742943600000|2025-03-25 23:00:00|465.29|462.79|471.82|469.32|478.42|475.92|461.63|459.13|105641
1743030000000|2025-03-26 23:00:00|471.83|469.33|465.19|462.69|477.93|475.43|451.36|448.86|83461
1743116400000|2025-03-27 23:00:00|465.2|462.7|428.3|425.8|466.52|464.02|425.85|423.35|105095
1743202800000|2025-03-28 23:00:00|416.11|413.61|403.65|401.15|419.98|417.48|402.44|399.94|78854
1743289200000|2025-03-29 23:00:00|403.66|401.16|406.33|403.83|419.26|416.76|401.8|399.3|104270
1743372000000|2025-03-30 22:00:00|406.32|403.82|404.61|402.61|410.77|408.77|396.35|394.35|129433
1743458400000|2025-03-31 22:00:00|404.51|402.51|417.48|415.48|428.97|426.97|402.37|400.37|93142
1743544800000|2025-04-01 22:00:00|417.62|415.62|411.21|409.21|424.84|422.84|402.42|400.42|107825
1743631200000|2025-04-02 22:00:00|411.17|409.17|407.84|405.84|411.81|409.81|385.14|383.14|122904
1743717600000|2025-04-03 22:00:00|407.83|405.83|405.84|403.84|413.75|411.75|395.34|393.34|111573
1743804000000|2025-04-04 22:00:00|401.54|399.54|394.3|392.3|402.6|400.6|390.71|388.71|36611
1743890400000|2025-04-05 22:00:00|394.25|392.25|371.6|369.6|398.72|396.72|368.26|360.26|84304
1743976800000|2025-04-06 22:00:00|371.62|369.62|362.91|360.91|374.77|372.77|330.04|327.16|198820
1744063200000|2025-04-07 22:00:00|362.9|360.9|344.09|342.09|371.51|369.51|339.57|337.57|140752
1744149600000|2025-04-08 22:00:00|344.08|342.08|341.83|339.83|344.08|342.08|337.63|335.63|5369
1744236000000|2025-04-09 22:00:00|372.52|370.52|346.57|344.57|373.39|371.39|340.08|338.08|122257
1744322400000|2025-04-10 22:00:00|346.56|344.56|351.59|349.59|355.12|353.12|345.77|343.77|43163
1744408800000|2025-04-11 22:00:00|358.34|356.34|373.06|371.06|376.49|374.49|357.42|355.42|31056
1744495200000|2025-04-12 22:00:00|373|371|367.25|365.25|382.46|380.46|363.15|361.15|68565
1744581600000|2025-04-13 22:00:00|367.29|365.29|371.86|369.96|380.59|378.69|362.26|360.26|81710
1744668000000|2025-04-14 22:00:00|371.85|369.95|358.47|356.57|374.23|372.33|355.85|353.95|55012
1744754400000|2025-04-15 22:00:00|358.44|356.54|361.43|359.53|362.87|360.97|348.11|346.21|63908
1744840800000|2025-04-16 22:00:00|361.44|359.54|364.25|362.35|370.67|368.77|355.01|353.11|74157
1744927200000|2025-04-17 22:00:00|364.17|362.27|369.69|367.79|375.01|373.11|361.39|359.49|54980
1745013600000|2025-04-18 22:00:00|372.23|370.33|385.21|383.31|385.36|383.46|372.04|370.14|23482
1745100000000|2025-04-19 22:00:00|385.22|383.32|390.42|388.52|395.39|393.44|379.11|377.21|49975
1745186400000|2025-04-20 22:00:00|390.4|388.5|381.77|379.87|397.98|396.08|380.6|378.7|64353
1745272800000|2025-04-21 22:00:00|381.75|379.85|401.85|399.95|402.98|401.08|369.58|367.68|91160
1745359200000|2025-04-22 22:00:00|401.84|399.94|409.46|407.56|420.57|418.67|399.77|397.87|111050
1745445600000|2025-04-23 22:00:00|409.47|407.57|426.5|424.6|428.17|426.27|394.04|392.14|99785
1745532000000|2025-04-24 22:00:00|426.47|424.57|427.85|425.95|438.34|436.44|422.77|420.87|74803
1745618400000|2025-04-25 22:00:00|431.24|429.34|429.47|427.57|435.35|433.45|421.49|419.59|36809
1745704800000|2025-04-26 22:00:00|429.48|427.58|414.47|412.57|431.19|429.29|406.7|404.8|75337
1745791200000|2025-04-27 22:00:00|414.57|412.67|424.51|422.61|427.62|425.72|402.65|400.75|89959
1745877600000|2025-04-28 22:00:00|424.5|422.6|418.01|416.11|434.01|432.11|415.98|414.08|49131
1745964000000|2025-04-29 22:00:00|418.03|416.13|411.46|409.56|418.97|417.07|404.68|402.78|58438
1746050400000|2025-04-30 22:00:00|411.44|409.54|421.09|419.19|423.38|421.48|407.88|405.98|49421
1746136800000|2025-05-01 22:00:00|421.16|419.26|416.01|414.11|429.8|427.9|413.73|411.83|47050
1746223200000|2025-05-02 22:00:00|416.18|414.28|405.97|404.07|417.58|415.68|402.68|400.78|25016
1746309600000|2025-05-03 22:00:00|405.98|404.08|398.81|396.91|406.83|404.93|391.68|389.78|47410
1746396000000|2025-05-04 22:00:00|398.8|396.9|395.09|393.09|404.27|402.37|390.32|388.32|53904
1746482400000|2025-05-05 22:00:00|395.1|393.1|389.94|387.94|398.14|396.14|384.55|382.55|49735
1746568800000|2025-05-06 22:00:00|389.92|387.92|394.31|392.31|402.16|400.16|389.36|387.36|51027
1746655200000|2025-05-07 22:00:00|394.3|392.3|445.45|443.45|450.6|448.6|393.95|391.95|77707
1746741600000|2025-05-08 22:00:00|445.46|443.46|480.03|478.03|487.45|485.45|441.92|439.92|131209
1746828000000|2025-05-09 22:00:00|510.94|508.94|513.45|511.45|521.55|519.55|499.53|497.53|76156
1746914400000|2025-05-10 22:00:00|513.48|511.48|513.7|511.7|537.07|535.07|496.25|494.25|108536
1747000800000|2025-05-11 22:00:00|513.73|511.73|510.25|507.55|539.56|537.56|490.45|487.75|137369
1747087200000|2025-05-12 22:00:00|510.27|507.57|521.11|518.41|528.92|526.22|483.98|481.28|136897
1747173600000|2025-05-13 22:00:00|521.1|518.4|503.42|500.72|528.04|525.34|496.66|493.96|115116
1747260000000|2025-05-14 22:00:00|503.41|500.71|478.96|476.26|504|501.3|470.17|467.47|115951
1747346400000|2025-05-15 22:00:00|478.97|476.27|480.32|477.62|496.76|494.06|469.53|466.83|96705
1747432800000|2025-05-16 22:00:00|473.95|471.25|466.84|464.14|477.62|474.92|458.19|455.49|56985
1747519200000|2025-05-17 22:00:00|466.78|464.08|464.94|462.24|493.14|490.44|455.59|446.89|84882
1747605600000|2025-05-18 22:00:00|464.93|462.23|460.57|458.27|483.36|480.66|442.72|440.02|108626
1747692000000|2025-05-19 22:00:00|460.56|458.26|469.74|467.44|473.58|471.28|452.71|450.41|105168
1747778400000|2025-05-20 22:00:00|469.72|467.42|471.83|469.53|488.72|486.42|462.5|460.2|84936
1747864800000|2025-05-21 22:00:00|471.85|469.55|491.01|488.71|498.62|496.32|471.77|469.47|78743
1747951200000|2025-05-22 22:00:00|491.09|488.79|465.48|463.18|512.79|510.49|461.33|459.03|88491
1748037600000|2025-05-23 22:00:00|459.32|457.02|457.51|455.21|464.27|461.97|454.59|452.29|36919
1748124000000|2025-05-24 22:00:00|457.52|455.22|441.93|439.63|457.52|455.22|435.54|433.24|67918
1748210400000|2025-05-25 22:00:00|441.95|439.65|448.07|445.77|462.03|459.73|441.3|439|52671
1748296800000|2025-05-26 22:00:00|448.08|445.78|455.78|453.48|462.39|460.09|438.51|436.21|68249
1748383200000|2025-05-27 22:00:00|455.81|453.51|451.48|449.18|467.06|464.76|442.55|440.25|99327
1748469600000|2025-05-28 22:00:00|451.47|449.17|447.56|445.26|469.19|466.89|441.78|439.48|97587
1748556000000|2025-05-29 22:00:00|447.63|445.33|416.35|414.05|447.86|445.56|405.48|403.18|127868
1748642400000|2025-05-30 22:00:00|447.63|445.33|400.64|398.34|447.86|445.56|399.44|397.14|133441
1748728800000|2025-05-31 22:00:00|411.5|409.2|407.67|405.37|411.9|409.6|398.41|396.11|79522
1748815200000|2025-06-01 22:00:00|407.63|405.33|413.96|411.96|414.11|412.11|396.47|394.47|95292
1748901600000|2025-06-02 22:00:00|413.95|411.95|412.56|410.56|423.31|421.31|410.52|408.52|99378
1748988000000|2025-06-03 22:00:00|412.57|410.57|404.62|402.62|422.25|420.25|399.11|397.11|117497
1749074400000|2025-06-04 22:00:00|404.57|402.57|383.75|381.75|408.63|406.63|376.09|374.09|98669
1749160800000|2025-06-05 22:00:00|383.69|381.69|391.15|389.15|400.71|398.71|379.96|377.96|59439
1749247200000|2025-06-06 22:00:00|404.22|402.22|405.12|403.12|407.56|405.56|400.32|398.32|29456
1749333600000|2025-06-07 22:00:00|405.13|403.13|407.7|405.7|412.79|410.65|398.74|396.74|52802
1749420000000|2025-06-08 22:00:00|407.81|405.81|415.17|413.17|415.81|413.81|397.74|395.74|56354
1749506400000|2025-06-09 22:00:00|415.28|413.28|426.83|424.83|432.28|430.28|410.61|408.61|82474
1749592800000|2025-06-10 22:00:00|426.82|424.82|418.35|416.35|435.28|433.28|417.49|415.49|130123
1749679200000|2025-06-11 22:00:00|418.34|416.34|393.76|391.76|421.29|419.29|391.91|389.91|142680
1749765600000|2025-06-12 22:00:00|393.79|391.79|382.64|380.64|395.1|393.1|367.55|365.55|165144
1749852000000|2025-06-13 22:00:00|382.2|380.2|378.9|376.9|382.88|380.88|372.86|370.86|43444
1749938400000|2025-06-14 22:00:00|378.96|376.96|378.35|376.35|384.39|382.39|374.58|369.69|54568
1750024800000|2025-06-15 22:00:00|378.3|376.3|398.52|396.52|400.12|398.12|378.01|376.01|84096
1750111200000|2025-06-16 22:00:00|398.53|396.53|372.9|370.9|399.35|397.35|367.44|365.44|132469
1750197600000|2025-06-17 22:00:00|372.86|370.86|367.3|365.3|379.55|377.55|358.56|356.56|122049
1750284000000|2025-06-18 22:00:00|367.2|365.2|356.15|354.15|367.95|365.95|350.72|348.72|121976
1750370400000|2025-06-19 22:00:00|356.14|354.14|345.88|343.88|358.75|356.75|334.45|332.45|115556
1750456800000|2025-06-20 22:00:00|350.04|348.04|328.54|326.54|351.77|349.77|322.28|320.28|42989
1750543200000|2025-06-21 22:00:00|328.52|326.52|308.21|306.21|337.34|335.34|305.83|297.83|144514
1750629600000|2025-06-22 22:00:00|308.19|306.19|331.77|329.77|337.14|335.14|308|306|138774
1750716000000|2025-06-23 22:00:00|331.79|329.79|346.8|344.8|353.36|351.36|331.78|329.78|123400
1750802400000|2025-06-24 22:00:00|346.74|344.74|339.15|337.15|346.92|344.92|335.7|333.7|94644
1750888800000|2025-06-25 22:00:00|339.2|337.2|332.52|330.52|344.4|342.4|328.19|326.19|92452
1750975200000|2025-06-26 22:00:00|332.5|330.5|335.11|333.11|340.44|338.44|328.63|326.63|97700
1751061600000|2025-06-27 22:00:00|336.02|334.02|342.57|340.57|342.76|340.76|334.18|332.18|21124
1751148000000|2025-06-28 22:00:00|342.54|340.54|345.21|343.21|347.76|343.21|338.99|336.99|35497
1751234400000|2025-06-29 22:00:00|345.16|343.16|341.95|340.15|359.1|357.1|336.15|334.35|102885
1751320800000|2025-06-30 22:00:00|342|340.2|329.9|328.1|342.95|341.15|327.54|325.74|85166
1751407200000|2025-07-01 22:00:00|329.85|328.05|361.55|359.75|362.37|360.57|325.44|323.64|75313
1751493600000|2025-07-02 22:00:00|361.56|359.76|356.05|354.25|367.35|365.55|350.92|349.12|75788
1751580000000|2025-07-03 22:00:00|356.03|354.23|335.37|333.57|357.05|355.25|332.35|330.55|73540
1751666400000|2025-07-04 22:00:00|339.77|337.97|336.06|334.26|339.86|338.06|331.94|330.14|43467
1751752800000|2025-07-05 22:00:00|336.05|334.25|342.9|341.1|344.88|343.08|333.83|332.03|43535
1751839200000|2025-07-06 22:00:00|342.95|341.15|336.65|334.85|345.75|343.95|333.55|331.75|53834
1751925600000|2025-07-07 22:00:00|336.7|334.9|347.31|345.51|347.87|346.07|333.75|331.95|70699
1752012000000|2025-07-08 22:00:00|347.33|345.53|364.4|362.6|366.87|365.07|342.64|340.84|86987
1752098400000|2025-07-09 22:00:00|364.37|362.57|384.77|382.97|386.32|384.52|359.98|358.18|118563
1752184800000|2025-07-10 22:00:00|384.71|382.91|400.24|398.24|411.87|409.87|382.05|380.25|161713
1752271200000|2025-07-11 22:00:00|401|399|389.94|387.94|403.29|401.29|380.61|378.61|76572
1752357600000|2025-07-12 22:00:00|389.97|387.97|398.2|396.2|408.07|405.37|386.03|384.03|104899
1752444000000|2025-07-13 22:00:00|398.07|396.07|396.9|394.9|420.36|418.36|391.27|389.27|178305
1752530400000|2025-07-14 22:00:00|396.92|394.92|405.1|403.1|410.75|408.75|381.2|379.2|154154
1752616800000|2025-07-15 22:00:00|405.09|403.09|425.06|423.06|427.78|425.78|401.62|399.62|158293
1752703200000|2025-07-16 22:00:00|425.08|423.08|421.96|419.96|428.51|426.51|407.6|405.6|183899
1752789600000|2025-07-17 22:00:00|421.99|419.99|422.6|420.6|463.6|461.6|414.89|412.89|208412
1752876000000|2025-07-18 22:00:00|431.26|429.26|437.5|435.5|446.25|444.25|417.56|415.56|84769
1752962400000|2025-07-19 22:00:00|437.51|435.51|454.11|452.11|459.71|457.71|435.05|433.05|148653
1753048800000|2025-07-20 22:00:00|454.17|452.17|449.41|447.11|468.35|466.05|439.21|437.21|181112
1753135200000|2025-07-21 22:00:00|449.4|447.1|449.08|446.78|455.04|452.74|429.2|426.9|193124
1753221600000|2025-07-22 22:00:00|449.16|446.86|411.26|408.96|456.46|454.16|401.61|399.31|161949
1753308000000|2025-07-23 22:00:00|411.3|409|405.03|402.73|421.2|418.9|390.8|388.5|193915
1753394400000|2025-07-24 22:00:00|405.02|402.72|407.22|404.92|408.8|406.5|387.82|385.52|186386
1753480800000|2025-07-25 22:00:00|410.48|408.18|418.78|416.48|420.61|418.31|409.7|407.4|58082
1753567200000|2025-07-26 22:00:00|418.79|416.49|421.49|419.19|423.95|420.63|412.7|410.4|108332
1753653600000|2025-07-27 22:00:00|421.48|419.18|398.66|396.36|432.1|429.8|395.89|393.59|129871
1753740000000|2025-07-28 22:00:00|398.64|396.34|391.25|388.95|409.3|407|383.4|381.1|161641
1753826400000|2025-07-29 22:00:00|391.28|388.98|377.91|375.61|393.2|390.9|364.72|362.42|135726
1753912800000|2025-07-30 22:00:00|377.82|375.52|374.05|371.75|393.3|391|369.87|367.57|109273
1753999200000|2025-07-31 22:00:00|374|371.7|361.5|359.2|374|371.7|355.02|352.72|168842
1754085600000|2025-08-01 22:00:00|354.78|352.48|351.9|349.6|360.35|358.05|343.99|341.69|98005
1754172000000|2025-08-02 22:00:00|351.92|349.62|362.98|360.68|365.72|360.89|347.07|344.77|95222
1754258400000|2025-08-03 22:00:00|362.99|360.69|372.8|370.9|376.7|374.8|360.61|358.31|96597
1754344800000|2025-08-04 22:00:00|372.83|370.93|357.85|355.95|374.4|372.5|357.09|355.19|112183
1754431200000|2025-08-05 22:00:00|357.8|355.9|368.8|366.9|370.7|368.8|354.76|352.86|110251
1754517600000|2025-08-06 22:00:00|368.85|366.95|382.9|381|384.19|382.29|365.48|363.58|81397
1754604000000|2025-08-07 22:00:00|382.91|381.01|398.13|396.23|400.25|398.35|381.73|379.83|119257
1754690400000|2025-08-08 22:00:00|406.07|404.17|414.14|412.24|417.35|415.45|405.52|403.62|58126
1754776800000|2025-08-09 22:00:00|414.16|412.26|405.06|403.16|419|417.1|397.59|395.69|110746
1754863200000|2025-08-10 22:00:00|405.05|403.15|387.31|385.41|416.77|414.87|384.13|382.23|168805
1754949600000|2025-08-11 22:00:00|387.34|385.44|417.41|415.51|424.2|422.3|382.72|380.82|138004
1755036000000|2025-08-12 22:00:00|417.44|415.54|425.55|423.65|432.27|430.37|410.55|408.65|164106
1755122400000|2025-08-13 22:00:00|425.5|423.6|395.85|393.95|437.82|435.92|391.51|389.61|177355
1755208800000|2025-08-14 22:00:00|395.81|393.91|388.5|386.6|411.48|409.58|383.04|381.14|157638
1755295200000|2025-08-15 22:00:00|391.24|389.34|395.97|394.07|400.69|398.79|390.52|388.62|70672
1755381600000|2025-08-16 22:00:00|395.98|394.08|410.45|402.55|420.29|418.39|393.81|391.91|97080
1755468000000|2025-08-17 22:00:00|410.38|402.48|395.21|393.31|411.38|409.48|384.4|382.5|168722
1755554400000|2025-08-18 22:00:00|395.25|393.35|379.2|377.3|398.48|396.58|373.1|371.2|133773
1755640800000|2025-08-19 22:00:00|379.15|377.25|390.26|388.36|391.44|389.54|370.7|368.8|88728
1755727200000|2025-08-20 22:00:00|390.15|388.25|383.44|381.54|393.2|391.3|378.35|376.45|73708
1755813600000|2025-08-21 22:00:00|383.42|381.52|413.83|411.93|413.91|412.01|370.02|368.12|101090
1755900000000|2025-08-22 22:00:00|416.99|415.09|421.17|419.27|427.42|425.52|412.95|411.05|54515
1755986400000|2025-08-23 22:00:00|421.2|419.3|413.2|411.3|429.25|427.35|402.37|400.37|104941
1756072800000|2025-08-24 22:00:00|413.3|411.4|372.14|370.24|415.5|413.6|370.2|368.3|115000
1756159200000|2025-08-25 22:00:00|372.15|370.25|391.5|389.6|393.2|391.3|371.84|369.94|133171
1756245600000|2025-08-26 22:00:00|391.49|389.59|387.45|385.55|394.3|392.4|383.6|381.7|93013
1756332000000|2025-08-27 22:00:00|387.6|385.7|395.2|393.3|403|401.1|381.92|380.02|75510
1756418400000|2025-08-28 22:00:00|395.19|393.29|375.31|373.41|401.5|399.6|373.6|371.7|91563
1756504800000|2025-08-29 22:00:00|381.12|379.22|380.4|378.5|382.52|380.62|374.4|372.5|55094
1756591200000|2025-08-30 22:00:00|380.42|378.52|381.83|379.93|388.51|386.61|378.97|374.29|77223
1756677600000|2025-08-31 22:00:00|381.82|379.92|365.2|363.3|389.4|387.5|362.38|360.48|108833
1756764000000|2025-09-01 22:00:00|365.15|363.25|382|380.1|382.6|380.7|364.08|362.18|90510
1756850400000|2025-09-02 22:00:00|382.03|380.13|389.58|387.68|391.45|389.55|379.5|377.6|32673
1756936800000|2025-09-03 22:00:00|389.5|387.6|379|377.1|390.5|388.6|373.6|371.7|39530
1757023200000|2025-09-04 22:00:00|379.01|377.11|385.34|383.44|390.4|388.5|376.75|374.85|41632
1757109600000|2025-09-05 22:00:00|384.01|382.11|382.73|380.83|384.06|382.16|379.39|377.49|22808
1757196000000|2025-09-06 22:00:00|382.72|380.82|399.2|397.3|409.72|407.82|382.14|380.24|67896
1757282400000|2025-09-07 22:00:00|399.18|397.28|406.64|404.74|409.02|407.12|399.08|397.18|106314
1757368800000|2025-09-08 22:00:00|406.66|404.76|411.31|409.41|419.2|417.3|401.32|399.42|137946
1757455200000|2025-09-09 22:00:00|411.3|409.4|420.42|418.52|421.72|419.82|406.6|404.7|92011
1757541600000|2025-09-10 22:00:00|420.43|418.53|424.2|422.3|426.6|424.7|414.55|412.65|122321
1757628000000|2025-09-11 22:00:00|424.21|422.31|427.9|426|430.5|428.6|416.3|414.4|92219
1757714400000|2025-09-12 22:00:00|445.79|443.89|450.25|448.35|463.26|461.36|442.71|440.81|77211
1757800800000|2025-09-13 22:00:00|450.32|448.42|435.89|433.99|452.35|450.45|429.07|427.17|119587
1757887200000|2025-09-14 22:00:00|435.94|434.04|418.2|416.3|441.3|439.4|411.62|409.72|100057
1757973600000|2025-09-15 22:00:00|418.14|416.24|429.46|427.56|429.7|427.8|412|410.1|103846
1758060000000|2025-09-16 22:00:00|429.48|427.58|432.45|430.55|434.88|432.98|414.8|412.9|114613
1758146400000|2025-09-17 22:00:00|432.4|430.5|455.92|454.02|460.47|458.57|432.4|430.5|140879
1758232800000|2025-09-18 22:00:00|455.9|454|440.54|438.64|488.88|486.98|436.31|434.41|126773
1758319200000|2025-09-19 22:00:00|440.8|438.9|437.61|435.71|447.26|445.36|433.44|431.54|41457
1758405600000|2025-09-20 22:00:00|437.65|435.75|428.88|426.98|439.7|437.8|424.86|422.54|66874
1758492000000|2025-09-21 22:00:00|428.89|426.99|404.61|402.71|430.13|428.23|384.51|382.61|112596
1758578400000|2025-09-22 22:00:00|404.12|402.22|401.7|399.8|407.2|405.3|395.07|393.17|106293
1758664800000|2025-09-23 22:00:00|401.71|399.81|400.88|398.98|412.5|410.6|390.49|388.59|71967
1758751200000|2025-09-24 22:00:00|400.78|398.88|385.97|384.07|402.91|401.01|378.8|376.9|109316
1758837600000|2025-09-25 22:00:00|385.8|383.9|393.11|391.21|397.96|396.06|378.46|376.56|122122
1758924000000|2025-09-26 22:00:00|390.54|388.64|390.17|388.27|391.24|389.34|386.4|384.5|43922
1759010400000|2025-09-27 22:00:00|390.18|388.28|397.2|395.3|398.5|395.3|380.58|378.68|73325
1759096800000|2025-09-28 22:00:00|397.3|395.4|400.96|399.06|403.8|401.9|387|385.1|75258
1759183200000|2025-09-29 22:00:00|400.98|399.08|391.29|389.29|402.1|400.2|381.95|379.95|97363
1759269600000|2025-09-30 22:00:00|391.3|389.3|410.5|408.5|413.27|411.27|389|387|114881
1759356000000|2025-10-01 22:00:00|410.55|408.55|431.21|429.21|435|433|409.66|407.66|115693
1759442400000|2025-10-02 22:00:00|431.2|429.2|434.31|432.31|439.3|437.3|418.95|416.95|119826
1759528800000|2025-10-03 22:00:00|430.55|428.55|419.42|417.42|430.61|428.61|414.58|412.58|45550
1759615200000|2025-10-04 22:00:00|419.53|417.53|413.83|411.83|438.41|436.41|411.9|403.9|89852
1759701600000|2025-10-05 22:00:00|413.84|411.84|439.9|437.9|444.52|442.52|412|410|142028
1759788000000|2025-10-06 22:00:00|439.91|437.91|417.06|415.06|444.34|442.34|411.94|409.94|153696
1759874400000|2025-10-07 22:00:00|417|415|421.8|419.8|425.15|423.15|407.58|405.58|129927
1759960800000|2025-10-08 22:00:00|421.75|419.75|405.95|403.95|423.34|421.34|397.45|395.45|114240
1760047200000|2025-10-09 22:00:00|406.05|404.05|375.54|373.54|430.1|428.1|375.54|373.54|129114
1760133600000|2025-10-10 22:00:00|406.05|404.05|316.51|314.51|430.1|428.1|315.73|313.73|172794