1513033200000|2017-12-11 23:00:00|599.33|591.33|605.74|597.74|611.74|603.74|592.3|584.3|3823
1513119600000|2017-12-12 23:00:00|605.75|597.75|686.39|676.39|745.99|737.99|585.25|577.25|89116
1513206000000|2017-12-13 23:00:00|686.4|676.4|684.35|674.35|752.93|742.93|657.05|647.05|94275
1513292400000|2017-12-14 23:00:00|684.36|674.36|685.25|675.25|700.26|690.26|612.74|602.74|71268
1513378800000|2017-12-15 23:00:00|691.13|681.13|685.59|675.59|706.5|696.5|676.11|666.11|41424
1513465200000|2017-12-16 23:00:00|685.55|675.55|719.13|709.13|727.48|717.48|681.32|671.32|57604
1513551600000|2017-12-17 23:00:00|719.41|709.41|788.19|778.19|801.78|791.78|678.5|668.5|50580
1513638000000|2017-12-18 23:00:00|786.55|776.55|799.94|789.94|869.93|859.93|772.73|762.73|55425
1513724400000|2017-12-19 23:00:00|799.96|789.96|781.84|771.84|828.36|818.36|718.34|708.34|65962
1513810800000|2017-12-20 23:00:00|781.85|771.85|786.43|776.43|844.24|834.24|759.28|749.28|91598
1513897200000|2017-12-21 23:00:00|786.36|776.36|684.57|669.57|796.63|786.63|504.46|489.46|134202
1513983600000|2017-12-22 23:00:00|683.8|668.8|729.02|714.02|762.5|747.5|683.8|668.8|21997
1514070000000|2017-12-23 23:00:00|728.79|713.79|652.24|637.24|743.43|728.43|603.28|588.28|20968
1514156400000|2017-12-24 23:00:00|728.49|712.99|729.15|714.15|735.79|720.29|724.73|709.23|8076
1514242800000|2017-12-25 23:00:00|729.22|714.22|749.67|734.67|770.32|755.32|728.72|713.72|71394
1514329200000|2017-12-26 23:00:00|749.7|734.7|741.95|726.95|773.05|758.05|712.26|697.26|89016
1514415600000|2017-12-27 23:00:00|742.13|727.13|715.39|700.39|748.3|733.3|678.09|663.09|97330
1514502000000|2017-12-28 23:00:00|715.38|700.38|739.06|724.06|763.35|748.35|715.38|700.38|79447
1514588400000|2017-12-29 23:00:00|726.03|711.03|723.23|708.23|740.41|725.41|683.43|668.43|17132
1514674800000|2017-12-30 23:00:00|723.12|708.12|756.5|741.5|756.5|741.5|704.04|689.04|25264
1514761200000|2017-12-31 23:00:00|763.82|748.32|763.01|748.01|773.53|758.03|762.81|747.81|5794
1514847600000|2018-01-01 23:00:00|762.75|747.75|866.08|851.08|887.57|872.57|760.54|745.54|97520
1514934000000|2018-01-02 23:00:00|865.65|850.65|951.55|936.55|952.79|937.79|857.81|842.81|88928
1515020400000|2018-01-03 23:00:00|951.85|936.85|956.9|941.9|1002.81|987.81|910.24|895.24|89300
1515106800000|2018-01-04 23:00:00|956.96|941.96|963.24|948.24|1023.09|1008.09|938.62|923.62|89526
1515193200000|2018-01-05 23:00:00|963.19|948.19|1011.29|996.29|1016.75|1001.75|963.19|948.19|23979
1515279600000|2018-01-06 23:00:00|1011.28|996.28|1097.78|1082.28|1106.49|1091.49|1009.13|994.13|46762
1515366000000|2018-01-07 23:00:00|1097.77|1082.27|1135.38|1120.38|1234.01|1219.01|978.87|963.87|121940
1515452400000|2018-01-08 23:00:00|1135.25|1120.25|1271.95|1256.95|1305.97|1290.97|1110.36|1095.36|103723
1515538800000|2018-01-09 23:00:00|1271.92|1256.92|1244.61|1224.61|1389.01|1374.01|1215.95|1195.95|133937
1515625200000|2018-01-10 23:00:00|1244.36|1224.36|1139.74|1119.74|1342.09|1322.09|1117.32|1097.32|149280
1515711600000|2018-01-11 23:00:00|1139.78|1119.78|1264.38|1244.38|1296.1|1276.1|1094.44|1074.44|115540
1515798000000|2018-01-12 23:00:00|1266.77|1246.77|1398.16|1378.16|1431.14|1411.14|1266.77|1246.77|64136
1515884400000|2018-01-13 23:00:00|1398.17|1378.17|1354.17|1334.17|1400.42|1380.42|1267.83|1247.83|105605
1515970800000|2018-01-14 23:00:00|1354.26|1334.26|1307.87|1287.87|1387.68|1367.68|1291.56|1271.56|105621
1516057200000|2018-01-15 23:00:00|1307.85|1287.85|1022.55|1002.55|1308.67|1288.67|865.84|845.84|178037
1516143600000|2018-01-16 23:00:00|1022.36|1002.36|1002.98|990.98|1121.73|1101.73|774.33|754.33|183731
1516230000000|2018-01-17 23:00:00|1002.97|990.97|1016.19|1004.19|1095.09|1083.09|946.56|934.56|159835
1516316400000|2018-01-18 23:00:00|1016.18|1004.18|1026.64|1014.64|1093.94|1081.94|973.85|961.85|125249
1516402800000|2018-01-19 23:00:00|1026.59|1014.59|1160.6|1148.6|1170.91|1158.91|1026.59|1014.59|56816
1516489200000|2018-01-20 23:00:00|1160.63|1148.63|1021.04|1008.54|1160.69|1148.69|1009.89|997.39|112221
1516575600000|2018-01-21 23:00:00|1021.03|1008.53|991.68|979.68|1089.74|1077.74|921.6|909.6|118920
1516662000000|2018-01-22 23:00:00|991.71|979.71|1007.66|995.66|1027.21|1015.21|913.75|901.75|122048
1516748400000|2018-01-23 23:00:00|1007.68|995.68|1040.88|1028.88|1070.07|1058.07|962.71|950.71|95805
1516834800000|2018-01-24 23:00:00|1040.73|1028.73|1062.68|1050.68|1107.83|1095.83|1028.35|1016.35|92171
1516921200000|2018-01-25 23:00:00|1062.8|1050.8|1042.47|1030.47|1081.21|1069.21|991.08|979.08|100574
1517007600000|2018-01-26 23:00:00|1041.32|1029.32|1125.02|1113.02|1129.19|1117.19|1041.32|1029.32|54958
1517094000000|2018-01-27 23:00:00|1125.03|1113.03|1228.73|1216.73|1246.26|1234.26|1099.92|1087.92|67779
1517180400000|2018-01-28 23:00:00|1229.22|1217.22|1162.88|1150.88|1235.49|1223.49|1161.13|1149.13|47353
1517266800000|2018-01-29 23:00:00|1163.71|1151.71|1097.98|1085.98|1184.27|1172.27|1044.57|1032.57|75167
1517353200000|2018-01-30 23:00:00|1097.99|1085.99|1118.09|1106.09|1133.51|1121.51|1029.84|1017.84|80635
1517439600000|2018-01-31 23:00:00|1118.54|1106.54|1020.52|1008.52|1168.07|1156.07|978.87|960.3|82760
1517526000000|2018-02-01 23:00:00|1021.27|1009.27|894.17|882.17|1051.48|1039.48|745.73|733.73|115128
1517612400000|2018-02-02 23:00:00|896.53|884.53|965.85|953.85|1003.26|991.26|896.53|884.53|46483
1517698800000|2018-02-03 23:00:00|965.84|953.84|854.25|842.25|977.05|965.05|787.56|775.56|76944
1517785200000|2018-02-04 23:00:00|854.52|842.52|689.53|681.53|863.97|851.97|639.35|631.35|107755
1517871600000|2018-02-05 23:00:00|689.58|681.58|776.97|768.97|807.36|799.36|571.92|563.92|140807
1517958000000|2018-02-06 23:00:00|776.9|768.9|796.81|788.81|865.35|857.35|723.38|715.38|97721
1518044400000|2018-02-07 23:00:00|796.88|788.88|814.95|806.95|849.66|841.66|751.1|743.1|91950
1518130800000|2018-02-08 23:00:00|814.92|806.92|865.73|857.73|883.99|875.99|784.27|776.27|68135
1518217200000|2018-02-09 23:00:00|864.92|856.92|856.77|848.77|900.52|892.52|819.78|811.78|70461
1518303600000|2018-02-10 23:00:00|856.74|848.74|836.72|828.72|858.01|850.01|782.82|774.82|99756
1518390000000|2018-02-11 23:00:00|836.75|828.75|871.57|863.57|879.88|871.88|811.31|803.31|97681
1518476400000|2018-02-12 23:00:00|871.54|863.54|843.47|835.47|878.13|870.13|826.9|818.9|70953
1518562800000|2018-02-13 23:00:00|843.5|835.5|924.04|916.04|924.95|916.95|841.61|833.61|70438
1518649200000|2018-02-14 23:00:00|924.34|916.34|935.16|925.16|952.12|943.51|909.27|897.27|69078
1518735600000|2018-02-15 23:00:00|935.26|925.26|941.8|931.8|950.75|940.75|913.51|903.51|60506
1518822000000|2018-02-16 23:00:00|943.07|933.07|976.54|966.54|978.61|968.61|943.07|933.07|32592
1518908400000|2018-02-17 23:00:00|976.55|966.55|922.51|912.51|986.42|976.42|909.18|899.18|78210
1518994800000|2018-02-18 23:00:00|922.52|912.52|940.16|930.16|960.02|950.02|916.44|906.44|56310
1519081200000|2018-02-19 23:00:00|940.21|930.21|898.2|888.2|963.12|953.12|889.66|879.66|50347
1519167600000|2018-02-20 23:00:00|898.21|888.21|844.77|834.77|910.39|900.39|822.43|812.43|80994
1519254000000|2018-02-21 23:00:00|844.82|834.82|812.7|802.7|875.98|865.98|792.27|772.27|79612
1519340400000|2018-02-22 23:00:00|812.69|802.69|836.88|826.88|887.19|877.19|792.55|782.55|77994
1519426800000|2018-02-23 23:00:00|849.47|839.47|832.98|822.98|854.57|844.57|814.32|804.32|63209
1519513200000|2018-02-24 23:00:00|832.92|822.92|851.74|841.74|854.04|844.04|823.1|813.1|82875
1519599600000|2018-02-25 23:00:00|851.75|841.75|874.01|864.01|883.94|873.94|838.96|828.96|78675
1519686000000|2018-02-26 23:00:00|873.94|863.94|882.73|872.73|899.82|889.82|866.28|856.28|70041
1519772400000|2018-02-27 23:00:00|882.72|872.72|863.02|853.02|892.66|882.66|860.84|850.84|68841
1519858800000|2018-02-28 23:00:00|863.01|853.01|875.36|867.36|883.57|875.57|851.78|841.78|57964
1519945200000|2018-03-01 23:00:00|875.29|867.29|860.41|852.41|879.23|871.23|853.78|845.78|39196
1520031600000|2018-03-02 23:00:00|864.03|856.03|859.75|851.75|871.84|863.84|856.22|848.22|19471
1520118000000|2018-03-03 23:00:00|859.68|851.68|865.78|857.78|870.72|862.22|842.01|834.01|35905
1520204400000|2018-03-04 23:00:00|865.85|857.85|858.16|850.16|872.82|864.82|856.64|848.64|38365
1520290800000|2018-03-05 23:00:00|858.27|850.27|821.8|813.8|858.71|850.71|807.37|799.37|47290
1520377200000|2018-03-06 23:00:00|821.88|813.88|757.85|749.85|828.79|820.79|728.68|720.68|63214
1520463600000|2018-03-07 23:00:00|757.89|749.89|695.25|687.25|775.99|767.99|691.3|683.3|62452
1520550000000|2018-03-08 23:00:00|695.26|687.26|704.27|696.27|714.65|706.65|644.82|636.82|84110
1520636400000|2018-03-09 23:00:00|702.31|694.31|692.19|684.19|743.35|735.35|681.74|673.74|36959
1520722800000|2018-03-10 23:00:00|692.21|684.21|724.86|716.86|738.4|730.4|666.28|658.28|66965
1520809200000|2018-03-11 23:00:00|724.85|716.85|694.26|686.26|743.66|735.66|681.7|673.7|61004
1520895600000|2018-03-12 23:00:00|694.18|686.18|692.53|684.53|717.52|709.52|683.37|675.37|67535
1520982000000|2018-03-13 23:00:00|692.54|684.54|604.18|596.18|706.37|698.37|589.37|581.37|64891
1521068400000|2018-03-14 23:00:00|604.19|596.19|616.49|608.49|623.5|615.5|575.12|567.12|60276
1521154800000|2018-03-15 23:00:00|616.5|608.5|616.73|608.73|629.31|621.31|588.71|580.71|51226
1521241200000|2018-03-16 23:00:00|604.4|596.4|566.76|558.76|613.34|605.34|547.13|539.13|39029
1521327600000|2018-03-17 23:00:00|566.78|558.78|534.61|526.61|567.03|559.03|458.48|450.48|109415
1521414000000|2018-03-18 23:00:00|534.6|526.6|544.2|536.2|562.29|554.29|519.68|511.68|89380
1521500400000|2018-03-19 23:00:00|544.21|536.21|564.31|556.31|571|563|520.54|512.54|74925
1521586800000|2018-03-20 23:00:00|564.28|556.28|558.75|550.75|593.98|585.98|549.08|541.08|57216
1521673200000|2018-03-21 23:00:00|558.76|550.76|541.46|533.46|581.72|573.72|520.7|512.7|64344
1521759600000|2018-03-22 23:00:00|541.47|533.47|528.77|520.77|546.65|538.65|511.55|503.55|46503
1521846000000|2018-03-23 23:00:00|543.1|535.1|530.97|522.97|547.43|539.43|527.91|519.91|43791
1521932400000|2018-03-24 23:00:00|530.96|522.96|535.42|527.42|535.42|527.42|516.88|508.88|47415
1522015200000|2018-03-25 22:00:00|535.43|527.43|477.26|469.26|538.88|530.88|471.32|463.32|61007
1522101600000|2018-03-26 22:00:00|477.24|469.24|464.27|456.27|500.48|492.48|451.77|443.77|74192
1522188000000|2018-03-27 22:00:00|464.28|456.28|446.9|438.9|468.58|460.58|444.04|436.04|64715
1522274400000|2018-03-28 22:00:00|446.89|438.89|388.7|382.7|454.16|446.16|382.62|376.62|82612
1522360800000|2018-03-29 22:00:00|388.71|382.71|388.54|382.54|413.86|407.86|367.56|361.56|99843
1522447200000|2018-03-30 22:00:00|416.29|410.29|396.72|390.72|416.29|410.29|392.69|386.69|65641
1522533600000|2018-03-31 22:00:00|396.71|390.71|381.29|375.29|402.28|396.28|361.8|355.8|67585
1522620000000|2018-04-01 22:00:00|381.31|375.31|384.26|378.26|396.69|390.69|378.43|372.43|58058
1522706400000|2018-04-02 22:00:00|384.24|378.24|418.26|412.26|421.97|415.97|383.3|377.3|55208
1522792800000|2018-04-03 22:00:00|418.28|412.28|381.13|375.13|419.72|413.72|373.51|367.51|65844
1522879200000|2018-04-04 22:00:00|381.12|375.12|378.64|372.64|389.76|383.76|369.86|363.86|81190
1522965600000|2018-04-05 22:00:00|378.63|372.63|372.33|366.33|388.22|382.22|366.17|360.17|64024
1523052000000|2018-04-06 22:00:00|382.24|376.24|393.47|387.47|397.75|391.75|380.12|374.12|36354
1523138400000|2018-04-07 22:00:00|393.49|387.49|400.8|394.8|406.83|400.83|386.75|380.75|46176
1523224800000|2018-04-08 22:00:00|400.81|394.81|398.49|392.49|434|428|390.66|384.66|71966
1523311200000|2018-04-09 22:00:00|398.5|392.5|416.57|410.57|416.64|410.64|394.92|388.92|44574
1523397600000|2018-04-10 22:00:00|416.58|410.58|424.35|418.35|427.07|421.07|411.48|405.48|45028
1523484000000|2018-04-11 22:00:00|424.33|418.33|488.68|482.68|492|486|416.54|410.54|76310
1523570400000|2018-04-12 22:00:00|488.57|482.57|495.82|489.82|531.72|525.72|478.96|472.96|89204
1523656800000|2018-04-13 22:00:00|512.23|506.23|509.15|503.15|517.61|511.61|490.61|484.61|60514
1523743200000|2018-04-14 22:00:00|509.13|503.13|527.47|521.47|533.22|527.22|504.74|498.74|59534
1523829600000|2018-04-15 22:00:00|527.49|521.49|508.39|502.39|540.22|534.22|501.57|495.57|81985
1523916000000|2018-04-16 22:00:00|508.37|502.37|508.75|502.75|523.85|517.85|504.22|498.22|66516
1524002400000|2018-04-17 22:00:00|508.76|502.76|527.74|521.74|527.86|521.86|504.62|498.62|50337
1524088800000|2018-04-18 22:00:00|527.78|521.78|564.83|558.83|566.97|560.97|522.9|516.9|66248
1524175200000|2018-04-19 22:00:00|564.81|558.81|596.35|590.35|598.42|592.42|560.72|554.72|62253
1524261600000|2018-04-20 22:00:00|613.32|607.32|605.91|599.91|627.45|621.45|578.9|572.9|54692
1524348000000|2018-04-21 22:00:00|605.89|599.89|640.17|634.17|646.25|640.25|594.38|588.38|61016
1524434400000|2018-04-22 22:00:00|640.09|634.09|643.96|637.96|651.14|645.14|618.78|612.78|54710
1524520800000|2018-04-23 22:00:00|643.92|637.92|707.3|701.3|714.65|708.65|643.7|637.7|70431
1524607200000|2018-04-24 22:00:00|707.31|701.31|650.18|644.18|710.81|704.81|596.74|590.74|133585
1524693600000|2018-04-25 22:00:00|650.19|644.19|650.49|644.49|656.64|650.64|603.81|597.81|96531
1524780000000|2018-04-26 22:00:00|650.45|644.45|652.86|646.86|688.35|682.35|649.02|643.02|71451
1524866400000|2018-04-27 22:00:00|661.46|655.46|681.02|675.02|696.63|690.63|661.27|655.27|53545
1524952800000|2018-04-28 22:00:00|681.11|675.11|684.43|678.43|702.05|696.05|669.47|663.47|66797
1525039200000|2018-04-29 22:00:00|684.37|678.37|672.56|666.56|696.24|690.24|671.7|665.7|57060
1525125600000|2018-04-30 22:00:00|672.55|666.55|672.95|666.95|676.85|670.85|631.55|625.55|73983
1525212000000|2018-05-01 22:00:00|672.98|666.98|688.5|682.5|692.67|686.67|666.84|660.84|54798
1525298400000|2018-05-02 22:00:00|688.51|682.51|767.94|761.94|777.59|771.59|686.83|680.83|83160
1525384800000|2018-05-03 22:00:00|767.59|761.59|788.37|782.37|807.96|801.96|762.36|756.36|81024
1525471200000|2018-05-04 22:00:00|803|797|807.26|801.26|831.3|825.3|798.47|792.47|47693
1525557600000|2018-05-05 22:00:00|807.25|801.25|785.42|779.42|836.99|830.99|754.75|748.75|78103
1525644000000|2018-05-06 22:00:00|785.57|779.57|752.96|746.96|797.53|791.53|699.29|693.29|113763
1525730400000|2018-05-07 22:00:00|752.6|746.6|749.94|743.94|777.94|771.94|723.19|717.19|81936
1525816800000|2018-05-08 22:00:00|750.02|744.02|750.1|744.1|763.25|757.25|712.73|706.73|66783
1525903200000|2018-05-09 22:00:00|750.14|744.14|739.43|733.43|770.31|764.31|734.44|728.44|64191
1525989600000|2018-05-10 22:00:00|739.42|733.42|677.36|671.36|739.55|733.55|670.13|664.13|93176
1526076000000|2018-05-11 22:00:00|686.55|680.55|677.12|671.12|691.11|685.11|640.9|634.9|76892
1526162400000|2018-05-12 22:00:00|677.25|671.25|730.76|724.76|742.96|736.79|672.75|666.75|82591
1526248800000|2018-05-13 22:00:00|730.89|724.89|731.17|725.17|744.61|738.61|688.83|682.83|100588
1526335200000|2018-05-14 22:00:00|731.16|725.16|711.41|705.41|741.51|735.51|709.74|703.74|91298
1526421600000|2018-05-15 22:00:00|711.4|705.4|696.95|690.95|713.48|707.48|678.61|672.61|97201
1526508000000|2018-05-16 22:00:00|696.93|690.93|681.35|675.35|721.43|715.43|681.19|675.19|74974
1526594400000|2018-05-17 22:00:00|680.99|674.99|690.64|684.64|693.87|687.87|660.33|654.33|81673
1526680800000|2018-05-18 22:00:00|691.26|685.26|692.9|686.9|719.64|713.64|685.92|679.92|40434
1526767200000|2018-05-19 22:00:00|692.91|686.91|721.91|715.91|726.03|720.03|687.13|681.13|50302
1526853600000|2018-05-20 22:00:00|721.9|715.9|697.36|691.36|722.43|716.43|690.82|684.82|57627
1526940000000|2018-05-21 22:00:00|697.4|691.4|651.87|645.87|703.52|697.52|651.52|645.52|67806
1527026400000|2018-05-22 22:00:00|651.9|645.9|599.29|593.29|657.1|651.1|567.15|561.15|98575
1527112800000|2018-05-23 22:00:00|599.2|593.2|591.27|585.27|612.25|606.25|548.14|542.14|107778
1527199200000|2018-05-24 22:00:00|591.33|585.33|586.38|580.38|618.99|612.99|578.91|572.91|75000
1527285600000|2018-05-25 22:00:00|586.28|580.28|599.34|593.34|609.42|603.42|584.04|578.04|41708
1527372000000|2018-05-26 22:00:00|599.33|593.33|567.72|561.72|600.21|594.21|559.45|553.45|50069
1527458400000|2018-05-27 22:00:00|567.73|561.73|518.96|512.96|577.96|571.96|518.94|512.94|78994
1527544800000|2018-05-28 22:00:00|519.01|513.01|571.13|565.13|575.3|569.3|510.12|504.12|91882
1527631200000|2018-05-29 22:00:00|571.12|565.12|551.36|545.36|588.02|582.02|544.93|538.93|85427
1527717600000|2018-05-30 22:00:00|551.37|545.37|586.83|580.83|588.56|582.56|550.8|544.8|72139
1527804000000|2018-05-31 22:00:00|586.82|580.82|568.74|562.74|591.98|585.98|566.96|560.96|65339
1527890400000|2018-06-01 22:00:00|582.64|576.64|596.34|590.34|602.26|596.26|577.46|571.46|48858
1527976800000|2018-06-02 22:00:00|596.35|590.35|621.74|615.74|630.79|624.79|593.55|587.55|49105
1528063200000|2018-06-03 22:00:00|621.75|615.75|600.52|594.52|628.16|622.16|582.61|576.61|47002
1528149600000|2018-06-04 22:00:00|600.56|594.56|606.51|600.51|615.79|609.79|579.36|573.36|60310
1528236000000|2018-06-05 22:00:00|606.52|600.52|609.6|603.6|614.6|608.6|596.83|590.83|47405
1528322400000|2018-06-06 22:00:00|609.59|603.59|604.58|598.58|619.29|613.29|602.24|596.24|43458
1528408800000|2018-06-07 22:00:00|604.56|598.56|601.68|595.68|611.02|605.02|596.14|590.14|40385
1528495200000|2018-06-08 22:00:00|611.86|605.86|601.91|595.91|611.91|605.91|599.53|593.53|29103
1528581600000|2018-06-09 22:00:00|601.92|595.92|518.78|512.28|601.94|595.94|510.13|503.63|73296
1528668000000|2018-06-10 22:00:00|518.8|512.3|521.75|515.75|538.59|532.59|506.77|500.27|98948
1528754400000|2018-06-11 22:00:00|521.73|515.73|494.21|488.21|541.47|535.47|488.22|482.22|76338
1528840800000|2018-06-12 22:00:00|493.94|487.94|471.97|465.97|504.25|498.25|453.17|447.17|99773
1528927200000|2018-06-13 22:00:00|471.98|465.98|520.29|514.29|529.13|523.13|463.01|457.01|102933
1529013600000|2018-06-14 22:00:00|520.3|514.3|497.34|491.34|523.95|517.95|489.08|483.08|76163
1529100000000|2018-06-15 22:00:00|497.31|491.31|502.99|496.99|505.26|499.26|487.31|481.31|38817
1529186400000|2018-06-16 22:00:00|502.98|496.98|501.81|495.81|510.02|504.02|497.51|491.51|39471
1529272800000|2018-06-17 22:00:00|501.82|495.82|519.93|513.93|528.35|521.22|490.8|484.8|55439
1529359200000|2018-06-18 22:00:00|519.9|513.9|537.24|531.24|550.48|544.48|517.98|511.98|48441
1529445600000|2018-06-19 22:00:00|537.25|531.25|536.5|530.5|544.57|538.57|520.06|514.06|47705
1529532000000|2018-06-20 22:00:00|536.49|530.49|527.73|521.73|547.44|541.44|525.14|519.14|45830
1529618400000|2018-06-21 22:00:00|527.67|521.67|466.57|460.57|529.98|523.98|460.14|454.14|69230
1529704800000|2018-06-22 22:00:00|475.8|469.8|482.37|476.37|482.77|476.77|459.53|453.53|48212
1529791200000|2018-06-23 22:00:00|482.36|476.36|459.33|453.33|484.02|478.02|424|418|87458
1529877600000|2018-06-24 22:00:00|459.45|453.45|466.04|460.04|475.75|469.75|448.4|442.4|80773
1529964000000|2018-06-25 22:00:00|466.06|460.06|447.78|441.78|466.26|460.26|440.01|434.01|60801
1530050400000|2018-06-26 22:00:00|447.76|441.76|438.39|432.39|448.24|442.24|423.24|417.24|69843
1530136800000|2018-06-27 22:00:00|438.37|432.37|429.02|423.02|448.82|442.82|428.75|422.75|53398
1530223200000|2018-06-28 22:00:00|429.03|423.03|416.23|410.23|430.77|424.77|407.86|401.86|73475
1530309600000|2018-06-29 22:00:00|452.44|446.44|448.73|442.73|461.28|455.28|443.96|437.96|35457
1530396000000|2018-06-30 22:00:00|448.72|442.72|454.88|448.88|459.47|453.47|447.63|441.63|39160
1530482400000|2018-07-01 22:00:00|454.92|448.92|484.21|478.21|484.55|478.55|446.72|440.72|48504
1530568800000|2018-07-02 22:00:00|484.22|478.22|471.79|465.79|489.57|483.57|465.03|459.03|39752
1530655200000|2018-07-03 22:00:00|471.8|465.8|477.09|471.09|484.93|478.93|454.83|448.83|52381
1530741600000|2018-07-04 22:00:00|477.1|471.1|466.42|460.42|481.26|475.26|461.74|455.74|54401
1530828000000|2018-07-05 22:00:00|466.4|460.4|471.52|465.52|478.06|472.06|455.03|449.03|42833
1530914400000|2018-07-06 22:00:00|470.22|464.22|467.27|461.27|475.23|469.23|464.84|458.84|28425
1531000800000|2018-07-07 22:00:00|467.23|461.23|491.42|485.42|497.7|491.7|466.66|460.66|38280
1531087200000|2018-07-08 22:00:00|491.46|485.46|480.31|474.31|493.65|487.65|475.6|469.6|37505
1531173600000|2018-07-09 22:00:00|480.32|474.32|443.24|437.24|486.65|480.65|431.08|425.08|68219
1531260000000|2018-07-10 22:00:00|443.25|437.25|442.36|436.36|450.12|444.12|428.16|422.16|58334
1531346400000|2018-07-11 22:00:00|442.49|436.49|428.26|422.26|448.7|442.7|426.63|420.63|52836
1531432800000|2018-07-12 22:00:00|428.32|422.32|433.45|427.45|444.93|438.93|421.37|415.37|47803
1531519200000|2018-07-13 22:00:00|436.8|430.8|437.48|431.48|442.38|436.38|431.91|425.91|25942
1531605600000|2018-07-14 22:00:00|437.49|431.49|455.24|449.24|457.27|451.27|434.13|428.13|33129
1531692000000|2018-07-15 22:00:00|455.25|449.25|478.64|472.64|482.61|476.61|447.53|441.53|48680
1531778400000|2018-07-16 22:00:00|478.67|472.67|506.1|500.1|514.07|508.07|469.11|463.11|58831
1531864800000|2018-07-17 22:00:00|506.08|500.08|478.6|472.6|517.71|511.71|472.8|466.8|68510
1531951200000|2018-07-18 22:00:00|478.59|472.59|470.65|464.65|486.62|480.62|465.83|459.83|52576
1532037600000|2018-07-19 22:00:00|470.67|464.67|447.89|441.89|479.3|473.3|445.71|439.71|59848
1532124000000|2018-07-20 22:00:00|454.89|448.89|468.12|462.12|471.12|465.12|453.52|447.52|35649
1532210400000|2018-07-21 22:00:00|468.1|462.1|459.46|453.46|474.5|468.5|458.48|452.48|44220
1532296800000|2018-07-22 22:00:00|459.3|453.3|454.18|448.18|472.3|466.3|450.49|444.49|50603
1532383200000|2018-07-23 22:00:00|454.14|448.14|478.02|472.02|486.92|480.92|450.06|444.06|59625
1532469600000|2018-07-24 22:00:00|478|472|478.72|472.72|487.4|481.4|467.02|461.02|67045
1532556000000|2018-07-25 22:00:00|478.69|472.69|468.73|462.73|487.19|481.19|465.33|459.33|50507
1532642400000|2018-07-26 22:00:00|468.72|462.72|470.13|464.13|472.59|466.59|459.3|453.3|53980
1532728800000|2018-07-27 22:00:00|472.15|466.15|467.31|461.31|474.03|468.03|464.3|458.3|34502
1532815200000|2018-07-28 22:00:00|467.32|461.32|468.24|462.24|474.32|468.32|465.05|459.05|36819
1532901600000|2018-07-29 22:00:00|468.23|462.23|456.52|450.52|472.5|466.5|449.36|443.36|50704
1532988000000|2018-07-30 22:00:00|456.51|450.51|434.73|428.73|460.76|454.76|430.87|424.87|55470
1533074400000|2018-07-31 22:00:00|434.72|428.72|412.05|406.05|437.72|431.72|411.63|405.63|63670
1533160800000|2018-08-01 22:00:00|412.04|406.04|413.24|407.24|427.32|421.32|410.87|404.87|42922
1533247200000|2018-08-02 22:00:00|413.23|407.23|418.65|412.65|459.04|439.04|400.74|394.74|48360
1533333600000|2018-08-03 22:00:00|421.87|415.87|408.39|402.39|422.15|416.15|404.67|398.67|36790
1533420000000|2018-08-04 22:00:00|408.4|402.4|415.43|409.43|416.08|410.08|403.61|397.61|38374
1533506400000|2018-08-05 22:00:00|415.44|409.44|404.5|398.5|415.78|409.78|404.46|398.46|60489
1533592800000|2018-08-06 22:00:00|404.49|398.49|380.61|374.61|413.25|407.25|372.35|366.35|68376
1533679200000|2018-08-07 22:00:00|380.6|374.6|361.48|355.48|385.18|379.18|350.97|344.97|95876
1533765600000|2018-08-08 22:00:00|361.5|355.5|373.05|367.05|373.05|367.05|353.47|347.47|54509
1533852000000|2018-08-09 22:00:00|373.07|367.07|346.1|340.1|373.17|367.17|345.92|339.92|59041
1533938400000|2018-08-10 22:00:00|346.04|340.04|327.66|321.66|346.04|340.04|308.24|302.24|67849
1534024800000|2018-08-11 22:00:00|327.69|321.69|323.75|317.75|333.63|327.63|317.21|311.21|64659
1534111200000|2018-08-12 22:00:00|323.74|317.74|290.33|284.33|325.09|319.09|288|282|74608
1534197600000|2018-08-13 22:00:00|290.32|284.32|265.73|259.73|290.58|284.58|253.63|247.63|125231
1534284000000|2018-08-14 22:00:00|265.74|259.74|292.64|286.64|307.47|301.47|264.28|258.28|110267
1534370400000|2018-08-15 22:00:00|292.65|286.65|287.46|281.46|301.68|295.68|280.21|274.21|94933
1534456800000|2018-08-16 22:00:00|287.44|281.44|303.63|297.63|310.48|304.48|286.88|280.88|77229
1534543200000|2018-08-17 22:00:00|313.33|307.33|298.3|292.3|316.28|310.28|286.1|280.1|53972
1534629600000|2018-08-18 22:00:00|298.37|292.37|303.24|297.24|309.67|303.67|292.12|286.12|75776
1534716000000|2018-08-19 22:00:00|303.25|297.25|285.98|279.98|306.7|300.7|285.31|279.31|69276
1534802400000|2018-08-20 22:00:00|285.97|279.97|282.1|276.1|288.5|282.5|272.43|266.43|77678
1534888800000|2018-08-21 22:00:00|282.11|276.11|270.12|264.12|301.7|295.7|265.49|259.49|71476
1534975200000|2018-08-22 22:00:00|270.11|264.11|277.53|271.53|283.19|277.19|262.84|256.84|60102
1535061600000|2018-08-23 22:00:00|277.52|271.52|283.01|277.01|284.64|278.64|273.49|267.49|45829
1535148000000|2018-08-24 22:00:00|284.77|278.77|280.95|274.95|284.87|278.87|279.53|273.53|19663
1535234400000|2018-08-25 22:00:00|280.94|274.94|275.5|269.5|283.21|277.21|272.75|266.75|27467
1535320800000|2018-08-26 22:00:00|275.49|269.49|279.65|273.65|282.34|276.34|274.94|268.94|28560
1535407200000|2018-08-27 22:00:00|279.67|273.67|296.86|290.86|299.09|293.09|279.62|273.62|46224
1535493600000|2018-08-28 22:00:00|296.85|290.85|294.26|288.26|300.73|294.73|287.34|281.34|35653
1535580000000|2018-08-29 22:00:00|294.23|288.23|286.56|280.56|294.26|288.26|275.38|269.38|42279
1535666400000|2018-08-30 22:00:00|286.55|280.55|286.35|280.35|287.71|281.71|279.69|273.69|34346
1535752800000|2018-08-31 22:00:00|286.31|280.31|300.32|294.32|305.31|299.31|286.31|280.31|33718
1535839200000|2018-09-01 22:00:00|300.33|294.33|296.79|290.79|301.74|295.74|292.29|286.29|37936
1535925600000|2018-09-02 22:00:00|296.8|290.8|294.06|288.06|299.18|293.18|288.76|282.76|43341
1536012000000|2018-09-03 22:00:00|294.05|288.05|288.41|282.41|295.23|289.23|285.41|279.41|55340
1536098400000|2018-09-04 22:00:00|288.43|282.43|246.71|240.71|290.48|284.48|242.49|236.49|75976
1536184800000|2018-09-05 22:00:00|246.7|240.7|227.14|221.14|246.79|240.79|214.41|208.41|128134
1536271200000|2018-09-06 22:00:00|227.16|221.16|220.63|214.63|236.98|230.98|216.92|210.92|87763
1536357600000|2018-09-07 22:00:00|221.85|215.85|197.81|191.81|222.35|216.35|193.2|187.2|57328
1536444000000|2018-09-08 22:00:00|197.8|191.8|202.12|196.12|211.27|205.27|187.97|181.97|89140
1536530400000|2018-09-09 22:00:00|202.1|196.1|197.32|193.32|205.42|199.42|188.93|184.93|95652
1536616800000|2018-09-10 22:00:00|197.33|193.33|188.16|184.16|200.81|196.81|178.21|174.21|84210
1536703200000|2018-09-11 22:00:00|188.15|184.15|182.78|178.78|188.38|184.38|169.62|165.62|90919
1536789600000|2018-09-12 22:00:00|182.75|178.75|206.98|202.98|213.73|209.73|182.58|178.58|100180
1536876000000|2018-09-13 22:00:00|206.99|202.99|221.7|217.7|226.01|222.01|204.83|200.83|104672
1536962400000|2018-09-14 22:00:00|214.67|210.67|222.72|218.72|229.09|225.09|212.93|208.93|61150
1537048800000|2018-09-15 22:00:00|222.73|218.73|221.74|217.74|225.24|221.24|209.68|205.68|57451
1537135200000|2018-09-16 22:00:00|221.75|217.75|198.62|194.62|226.72|222.72|194.46|190.46|83425
1537221600000|2018-09-17 22:00:00|198.6|194.6|210.34|206.34|216.43|212.43|196.23|192.23|74653
1537308000000|2018-09-18 22:00:00|210.33|206.33|211.68|207.68|216.68|212.68|199.66|195.66|67360
1537394400000|2018-09-19 22:00:00|211.64|207.64|216.06|212.06|217.24|213.24|209|205|46123
1537480800000|2018-09-20 22:00:00|216.02|212.02|244.82|240.82|253.8|249.8|214.11|210.11|85843
1537567200000|2018-09-21 22:00:00|243.59|239.59|240.97|236.97|246.92|242.92|235.06|231.06|54485
1537653600000|2018-09-22 22:00:00|240.96|236.96|243.48|239.48|251.16|247.16|239.27|235.27|49150
1537740000000|2018-09-23 22:00:00|243.26|239.26|235.22|231.22|247.72|243.72|232.18|228.18|63198
1537826400000|2018-09-24 22:00:00|235.23|231.23|219.54|215.54|235.24|231.24|205.49|201.49|85986
1537912800000|2018-09-25 22:00:00|219.53|215.53|217.35|213.35|224.53|220.53|209.43|205.43|69135
1537999200000|2018-09-26 22:00:00|217.36|213.36|233.58|229.58|235.8|231.8|212.21|208.21|63603
1538085600000|2018-09-27 22:00:00|233.59|229.59|222.82|218.82|235.66|231.66|217.11|213.11|67516
1538172000000|2018-09-28 22:00:00|218.64|214.64|233.22|229.22|238.16|234.16|215.43|211.43|47456
1538258400000|2018-09-29 22:00:00|233.23|229.23|230.56|226.56|240.38|236.38|228.18|224.18|44846
1538344800000|2018-09-30 22:00:00|230.52|226.52|232.57|228.57|236.9|232.9|226.53|222.53|51513
1538431200000|2018-10-01 22:00:00|232.54|228.54|228.25|224.25|233.54|229.54|224.6|220.6|33357
1538517600000|2018-10-02 22:00:00|228.36|224.36|217.99|213.99|229.79|225.79|217.8|213.8|50085
1538604000000|2018-10-03 22:00:00|217.88|213.88|222.93|218.93|227.95|223.95|217.82|213.82|44470
1538690400000|2018-10-04 22:00:00|222.98|218.98|224.76|220.76|226.55|222.55|220.9|216.9|31731
1538776800000|2018-10-05 22:00:00|228.18|224.18|226.31|222.31|229.38|225.38|224.65|220.65|12116
1538863200000|2018-10-06 22:00:00|226.28|222.28|225.49|221.49|227.32|223.32|222.9|218.9|14904
1538949600000|2018-10-07 22:00:00|225.5|221.5|232.6|228.6|233.1|229.1|225.31|221.31|23215
1539036000000|2018-10-08 22:00:00|232.65|228.65|229.53|225.53|232.65|228.65|227.48|223.48|17347
1539122400000|2018-10-09 22:00:00|229.47|225.47|226.66|222.66|230.5|226.5|224.43|220.43|18989
1539208800000|2018-10-10 22:00:00|226.67|222.67|200.02|196.02|227.93|223.93|195.89|191.89|61009
1539295200000|2018-10-11 22:00:00|200|196|198.36|194.36|202.39|198.39|188.48|184.48|47475
1539381600000|2018-10-12 22:00:00|199.06|195.06|199.74|195.74|202.97|198.97|197.02|193.02|17279
1539468000000|2018-10-13 22:00:00|199.83|195.83|198.56|194.56|203.64|199.64|197.06|193.06|16644
1539554400000|2018-10-14 22:00:00|198.57|194.57|203.58|199.58|232.19|228.19|192.6|188.6|31779
1539640800000|2018-10-15 22:00:00|203.56|199.56|206.61|202.61|209.9|205.9|203.51|199.51|9091
1539727200000|2018-10-16 22:00:00|206.52|202.52|205.54|201.54|209.46|205.46|203.26|199.26|8196
1539813600000|2018-10-17 22:00:00|205.56|201.56|199.88|195.88|207.33|203.33|198.93|194.93|9635
1539900000000|2018-10-18 22:00:00|199.81|195.81|201.78|197.78|203.65|199.65|199.23|195.23|7167
1539986400000|2018-10-19 22:00:00|202.58|198.58|204.14|200.14|206.07|202.07|202.5|198.5|6195
1540072800000|2018-10-20 22:00:00|204.09|200.09|204.36|200.36|207.66|203.66|204.08|200.08|6481
1540159200000|2018-10-21 22:00:00|204.34|200.34|203.02|199.02|205.08|201.08|201.66|197.66|14692
1540245600000|2018-10-22 22:00:00|203.04|199.04|203.3|199.3|204.04|200.04|199.85|195.85|21108
1540332000000|2018-10-23 22:00:00|203.33|199.33|203.33|199.33|204.53|200.53|202.26|198.26|15867
1540418400000|2018-10-24 22:00:00|203.34|199.34|201.92|197.92|203.38|199.38|199.89|195.89|20077
1540504800000|2018-10-25 22:00:00|201.93|197.93|202.64|198.64|206.17|202.17|200.64|196.64|14920
1540591200000|2018-10-26 22:00:00|203.25|199.25|203.33|199.33|203.56|199.56|202.07|198.07|9323
1540677600000|2018-10-27 22:00:00|203.34|199.34|204.05|200.05|204.99|200.99|203.04|199.04|14085
1540767600000|2018-10-28 23:00:00|204.04|200.04|196.63|192.63|204.85|200.85|193.67|189.67|21050
1540854000000|2018-10-29 23:00:00|196.64|192.64|197.44|193.44|198.4|194.4|195.02|191.02|20308
1540940400000|2018-10-30 23:00:00|197.46|193.46|198.92|194.92|201.12|197.12|193.84|189.84|20742
1541026800000|2018-10-31 23:00:00|198.9|194.9|199.61|195.61|200.59|196.59|198.18|194.18|15621
1541113200000|2018-11-01 23:00:00|199.6|195.6|202.05|198.05|203.48|199.48|199.53|195.53|14825
1541199600000|2018-11-02 23:00:00|200.96|196.96|200.54|196.54|201.45|197.45|200|196|11868
1541286000000|2018-11-03 23:00:00|200.55|196.55|211|207|219.45|215.45|199.94|195.94|24112
1541372400000|2018-11-04 23:00:00|210.98|206.98|210.4|206.4|213.23|209.23|207.52|203.52|19681
1541458800000|2018-11-05 23:00:00|210.38|206.38|219.48|215.48|220.9|216.9|209.18|205.18|24135
1541545200000|2018-11-06 23:00:00|219.47|215.47|218.84|214.84|224.7|220.7|217.45|213.45|26203
1541631600000|2018-11-07 23:00:00|218.8|214.8|213.39|209.39|220.13|216.13|212.5|208.5|19603
1541718000000|2018-11-08 23:00:00|213.38|209.38|209.75|205.75|214.11|210.11|208.24|204.24|16396
1541804400000|2018-11-09 23:00:00|210.73|206.73|213.39|209.39|214.49|210.49|210.63|206.63|11233
1541890800000|2018-11-10 23:00:00|213.38|209.38|209.83|205.83|213.42|209.42|208.34|204.34|14060
1541977200000|2018-11-11 23:00:00|209.8|205.8|210.24|206.24|213.1|209.1|209.11|205.11|12796
1542063600000|2018-11-12 23:00:00|210.21|206.21|205.69|201.69|210.86|206.86|204.86|200.86|17580
1542150000000|2018-11-13 23:00:00|205.67|201.67|176.09|172.09|206.89|202.89|167.45|163.45|55923
1542236400000|2018-11-14 23:00:00|176.08|172.08|177.08|173.08|182.83|178.83|167.48|163.48|69658
1542322800000|2018-11-15 23:00:00|177.07|173.07|172.83|168.83|181.47|177.47|172.35|168.35|30755
1542409200000|2018-11-16 23:00:00|173.15|169.15|174.1|170.1|175.73|171.73|172.54|168.54|16204
1542495600000|2018-11-17 23:00:00|174.11|170.11|175.97|171.97|181.31|177.31|174.02|170.02|24853
1542582000000|2018-11-18 23:00:00|175.96|171.96|148.33|144.33|177.91|173.91|144.48|140.48|70194
1542668400000|2018-11-19 23:00:00|148.32|144.32|127.42|123.42|151.46|147.46|123.68|119.68|119598
1542754800000|2018-11-20 23:00:00|127.43|123.43|134.35|131.85|138.54|136.04|124.05|120.05|100334
1542841200000|2018-11-21 23:00:00|134.34|131.84|129.32|126.82|137.83|135.33|128.32|125.82|53682
1542927600000|2018-11-22 23:00:00|129.34|126.84|120.31|117.81|129.48|126.98|117.88|115.38|62720
1543014000000|2018-11-23 23:00:00|124.62|122.12|109.62|107.12|125.14|122.64|108.34|105.84|38907
1543100400000|2018-11-24 23:00:00|109.63|107.13|115.28|112.78|119.98|117.48|99.47|96.97|101774
1543186800000|2018-11-25 23:00:00|115.29|112.79|105.16|102.66|118.05|115.55|104.01|101.51|89823
1543273200000|2018-11-26 23:00:00|105.14|102.64|111.54|109.04|112.6|110.1|100.44|97.94|75670
1543359600000|2018-11-27 23:00:00|111.55|109.05|121.42|118.92|126.85|124.35|109.25|106.75|64109
1543446000000|2018-11-28 23:00:00|121.43|118.93|117.34|114.84|124.18|121.68|114.37|111.87|61646
1543532400000|2018-11-29 23:00:00|117.32|114.82|112.55|110.05|135.47|117.66|110.75|108.25|49752
1543618800000|2018-11-30 23:00:00|112.63|110.13|118.91|116.41|120.66|118.16|111.19|108.69|19433
1543705200000|2018-12-01 23:00:00|118.87|116.37|116.32|113.82|120.62|118.12|115.39|112.89|25401
1543791600000|2018-12-02 23:00:00|116.33|113.83|108.62|106.12|116.71|114.21|106.11|103.61|22923
1543878000000|2018-12-03 23:00:00|108.63|106.13|109.87|107.37|113.26|110.76|106.02|103.52|29743
1543964400000|2018-12-04 23:00:00|109.85|107.35|103.09|100.59|110.37|107.87|102.29|99.79|22100
1544050800000|2018-12-05 23:00:00|103.1|100.6|93.61|91.11|104.22|101.72|93.45|90.95|30042
1544137200000|2018-12-06 23:00:00|93.62|91.12|93.35|91.35|97.51|95.51|82.57|80.07|49932
1544223600000|2018-12-07 23:00:00|95.4|93.4|93.18|91.18|96.25|94.25|85.32|83.32|45770
1544310000000|2018-12-08 23:00:00|93.13|91.13|93.71|91.71|99.4|97.4|89.46|87.46|55062
1544396400000|2018-12-09 23:00:00|93.73|91.73|90.77|88.77|95.95|93.95|88.9|86.9|52334
1544482800000|2018-12-10 23:00:00|90.78|88.78|88.85|86.85|92.27|90.27|86.62|84.62|46010
1544569200000|2018-12-11 23:00:00|88.87|86.87|89.95|87.95|92.05|90.05|87.34|85.34|37775
1544655600000|2018-12-12 23:00:00|89.94|87.94|86.26|84.26|91.47|89.47|85.03|83.03|34746
1544742000000|2018-12-13 23:00:00|86.28|84.28|83.3|81.3|87.6|85.6|82.73|80.73|35939
1544828400000|2018-12-14 23:00:00|85.2|83.2|84.38|82.38|85.44|83.44|82.34|80.34|23487
1544914800000|2018-12-15 23:00:00|84.37|82.37|85.23|83.23|88.02|86.02|83.78|81.78|25969
1545001200000|2018-12-16 23:00:00|85.28|83.28|94.26|92.26|97.74|95.74|84.61|82.61|55581
1545087600000|2018-12-17 23:00:00|94.25|92.25|96.22|94.22|97.1|95.1|92.57|90.57|60417
1545174000000|2018-12-18 23:00:00|96.23|94.23|101.13|99.13|108.64|106.64|96.21|94.21|90121
1545260400000|2018-12-19 23:00:00|101.14|99.14|114.22|112.22|117.73|115.73|99.33|97.33|97719
1545346800000|2018-12-20 23:00:00|114.18|112.18|109.03|107.03|119.84|117.84|106.06|104.06|106069
1545433200000|2018-12-21 23:00:00|107.87|105.87|113.61|111.61|115.69|113.69|106.46|104.46|58078
1545519600000|2018-12-22 23:00:00|113.62|111.62|131.04|129.04|133.59|131.59|113.6|111.6|100416
1545606000000|2018-12-23 23:00:00|131.05|129.05|142.75|140.75|159.64|157.64|129.89|127.89|120673
1545692400000|2018-12-24 23:00:00|131.09|129.09|129.1|127.1|132.1|130.1|128.53|126.53|7468
1545778800000|2018-12-25 23:00:00|129.11|127.11|131.38|129.38|137.27|135.27|124.33|122.33|94563
1545865200000|2018-12-26 23:00:00|131.39|129.39|115.21|113.21|132.69|130.69|114.18|112.18|98891
1545951600000|2018-12-27 23:00:00|115.2|113.2|134.85|132.85|138.67|136.67|113.19|111.19|86794
1546038000000|2018-12-28 23:00:00|135.2|133.2|143.46|141.46|145.59|143.59|132.23|130.23|59090
1546124400000|2018-12-29 23:00:00|143.51|141.51|138.66|136.66|147.23|145.23|130.03|128.03|81414
1546210800000|2018-12-30 23:00:00|138.65|136.65|131|129|140.31|138.31|129.89|127.89|72622
1546297200000|2018-12-31 23:00:00|139.52|137.52|138.8|136.8|140|138|137.45|135.45|5960
1546383600000|2019-01-01 23:00:00|138.78|136.78|155.62|153.62|156.5|154.5|138.12|136.12|92180
1546470000000|2019-01-02 23:00:00|155.54|153.54|149.42|147.42|157.32|155.32|145.1|143.1|78737
1546556400000|2019-01-03 23:00:00|149.48|147.48|154.66|152.66|156.39|154.39|146.02|144.02|69594
1546642800000|2019-01-04 23:00:00|159.6|157.6|155.41|153.41|160.48|158.48|153.61|151.61|45835
1546729200000|2019-01-05 23:00:00|155.39|153.39|155.02|153.02|159.81|157.81|149.06|147.06|59018
1546815600000|2019-01-06 23:00:00|155.01|153.01|150.54|148.54|157.73|155.73|149.41|147.41|46210
1546902000000|2019-01-07 23:00:00|150.53|148.53|149.99|147.99|153.36|151.36|147|145|55780
1546988400000|2019-01-08 23:00:00|150|148|150.43|148.43|153.34|151.34|148.65|146.65|43041
1547074800000|2019-01-09 23:00:00|150.38|148.38|127.53|125.53|151.43|149.43|122.94|120.94|66590
1547161200000|2019-01-10 23:00:00|127.54|125.54|126.04|124.04|129.23|127.23|122.48|120.48|54189
1547247600000|2019-01-11 23:00:00|127.26|125.26|124.57|122.57|127.65|125.65|124.21|122.21|26565
1547334000000|2019-01-12 23:00:00|124.64|122.64|115.98|113.98|126.04|124.04|113.77|111.77|37706
1547420400000|2019-01-13 23:00:00|115.97|113.97|128.98|126.98|131.98|129.98|115.24|113.24|50722
1547506800000|2019-01-14 23:00:00|128.93|126.93|119.32|117.32|131.07|129.07|117.75|115.75|54389
1547593200000|2019-01-15 23:00:00|119.31|117.31|122.91|120.91|128.09|126.09|119.03|117.03|68192
1547679600000|2019-01-16 23:00:00|122.92|120.92|122.7|120.7|124.57|122.57|118.21|116.21|67714
1547766000000|2019-01-17 23:00:00|122.68|120.68|120.41|118.41|124.12|122.12|119.04|117.04|45124
1547852400000|2019-01-18 23:00:00|121.14|119.14|124.61|122.61|126.88|124.88|121.03|119.03|31175
1547938800000|2019-01-19 23:00:00|124.62|122.62|118.58|116.58|124.67|122.67|116.86|114.86|49627
1548025200000|2019-01-20 23:00:00|118.57|116.57|116.72|114.72|119.09|117.09|114.79|112.79|46744
1548111600000|2019-01-21 23:00:00|116.71|114.71|119.03|117.03|120.46|118.46|112.23|110.23|45929
1548198000000|2019-01-22 23:00:00|119.05|117.05|117.34|115.34|119.81|117.81|115.97|113.97|34750
1548284400000|2019-01-23 23:00:00|117.35|115.35|117.19|115.19|118.11|116.11|114.83|112.83|29859
1548370800000|2019-01-24 23:00:00|117.18|115.18|116.17|114.17|118.16|116.16|115.33|113.33|31763
1548457200000|2019-01-25 23:00:00|116.74|114.74|116.33|114.33|118.64|116.64|116.15|114.15|21145
1548543600000|2019-01-26 23:00:00|116.32|114.32|113.9|111.9|116.63|114.63|111.83|109.83|34448
1548630000000|2019-01-27 23:00:00|113.86|111.86|106.11|104.11|113.9|111.9|101.96|99.96|58423
1548716400000|2019-01-28 23:00:00|106.12|104.12|105.23|103.23|107.66|105.66|103.24|101.24|48827
1548802800000|2019-01-29 23:00:00|105.24|103.24|108.82|106.82|110.37|108.37|104.1|102.1|45947
1548889200000|2019-01-30 23:00:00|108.81|106.81|107.38|105.38|111.19|109.19|106.12|104.12|42518
1548975600000|2019-01-31 23:00:00|107.36|105.36|107.68|105.68|108.04|106.04|104.27|102.27|34018
1549062000000|2019-02-01 23:00:00|107.45|105.45|108.09|106.09|108.82|106.82|106.37|104.37|17134
1549148400000|2019-02-02 23:00:00|108.03|106.03|107.55|105.55|111.56|109.56|105.91|103.91|27902
1549234800000|2019-02-03 23:00:00|107.51|105.51|107.67|105.67|109.25|107.25|106.66|104.66|21219
1549321200000|2019-02-04 23:00:00|107.66|105.66|107.41|105.41|108.26|106.26|106.66|104.66|20650
1549407600000|2019-02-05 23:00:00|107.4|105.4|105.35|103.35|108.06|106.06|101.49|99.49|30860
1549494000000|2019-02-06 23:00:00|105.34|103.34|104.73|102.73|106.42|104.42|103.97|101.97|21298
1549580400000|2019-02-07 23:00:00|104.7|102.7|118.82|116.82|123.31|121.31|103.71|101.71|44931
1549666800000|2019-02-08 23:00:00|118.63|116.63|119.46|117.46|121.29|119.29|117.97|115.97|30874
1549753200000|2019-02-09 23:00:00|119.45|117.45|121.89|119.89|122.75|120.75|116.21|114.21|38150
1549839600000|2019-02-10 23:00:00|121.86|119.86|121.57|119.57|126.16|124.16|119.48|117.48|44577
1549926000000|2019-02-11 23:00:00|121.42|119.42|121.22|119.22|123.33|121.33|118.5|116.5|29336
1550012400000|2019-02-12 23:00:00|121.21|119.21|121.55|119.55|126.04|124.04|120.55|118.55|21007
1550098800000|2019-02-13 23:00:00|121.56|119.56|121.02|119.02|124.14|122.14|119.98|117.98|17539
1550185200000|2019-02-14 23:00:00|121.01|119.01|121.48|119.48|124.04|122.04|120.1|118.1|11553
1550271600000|2019-02-15 23:00:00|122.42|120.42|123.4|121.4|124.58|122.58|122.16|120.16|9005
1550358000000|2019-02-16 23:00:00|123.38|121.38|133.09|131.09|133.71|131.71|122.38|120.38|22326
1550444400000|2019-02-17 23:00:00|133.1|131.1|143.86|141.86|148.74|146.74|132.07|130.07|49967
1550530800000|2019-02-18 23:00:00|143.87|141.87|145.23|143.23|150.19|148.19|143.58|141.58|41639
1550617200000|2019-02-19 23:00:00|145.22|143.22|146.57|144.97|148.54|146.54|140.61|138.61|38642
1550703600000|2019-02-20 23:00:00|146.58|144.98|143.81|142.21|149.44|147.84|142.54|140.94|33911
1550790000000|2019-02-21 23:00:00|143.82|142.22|147.75|146.15|148.36|146.76|143.05|141.45|28211
1550876400000|2019-02-22 23:00:00|147.08|145.48|158.53|156.93|160.3|158.7|145.67|144.07|20784
1550962800000|2019-02-23 23:00:00|158.52|156.92|138.31|136.71|166.52|164.92|134.47|132.87|42998
1551049200000|2019-02-24 23:00:00|138.33|136.73|139.04|137.44|141.77|140.17|132.18|130.58|44220
1551135600000|2019-02-25 23:00:00|139.06|137.46|136.54|134.94|139.43|137.83|133.64|132.04|31816
1551222000000|2019-02-26 23:00:00|136.55|134.95|132.44|130.84|140.51|138.91|126.85|125.25|22333
1551308400000|2019-02-27 23:00:00|132.43|130.83|135.42|133.82|139.37|137.77|132.25|130.65|32822
1551394800000|2019-02-28 23:00:00|135.45|133.85|136.88|135.28|138.34|136.74|134.72|133.12|18567
1551481200000|2019-03-01 23:00:00|135.57|133.97|132.45|130.85|135.6|134|130.44|128.84|19170
1551567600000|2019-03-02 23:00:00|132.44|130.84|131.3|129.7|134.91|133.31|130.89|129.29|16163
1551654000000|2019-03-03 23:00:00|131.31|129.71|125.56|123.96|131.38|129.78|123.41|121.81|28785
1551740400000|2019-03-04 23:00:00|125.55|123.95|135.86|134.26|138.39|136.79|125.18|123.58|29885
1551826800000|2019-03-05 23:00:00|135.87|134.27|137.99|136.39|141.03|139.43|134.17|132.57|28454
1551913200000|2019-03-06 23:00:00|138|136.4|137.62|136.02|140.48|138.88|135.49|133.89|23395
1551999600000|2019-03-07 23:00:00|137.64|136.04|136.37|134.77|139.47|137.87|135.53|133.93|16736
1552086000000|2019-03-08 23:00:00|134.34|132.74|136.73|135.13|138.8|137.2|134.2|132.6|17584
1552172400000|2019-03-09 23:00:00|136.72|135.12|136.26|134.66|137.48|135.88|134.3|132.7|17094
1552258800000|2019-03-10 23:00:00|136.27|134.67|133.39|131.79|136.39|134.79|131.28|129.68|17917
1552345200000|2019-03-11 23:00:00|133.41|131.81|133.63|132.03|135.13|133.53|128.61|127.01|17406
1552431600000|2019-03-12 23:00:00|133.62|132.02|131.9|130.3|134|132.4|130.98|129.38|17283
1552518000000|2019-03-13 23:00:00|131.91|130.31|132.17|130.57|135.24|133.64|129.68|128.08|16608
1552604400000|2019-03-14 23:00:00|132.16|130.56|136.63|135.03|137.6|136|132.03|130.43|16026
1552690800000|2019-03-15 23:00:00|139.52|137.92|141.36|139.76|144.39|142.79|139.1|137.5|15122
1552777200000|2019-03-16 23:00:00|141.37|139.77|139.04|137.44|141.55|139.95|137.51|135.91|15352
1552863600000|2019-03-17 23:00:00|139.05|137.45|138.15|136.55|141.99|140.39|136.39|134.79|16289
1552950000000|2019-03-18 23:00:00|138.17|136.57|138.43|136.83|139.48|137.88|137.06|135.46|15181
1553036400000|2019-03-19 23:00:00|138.4|136.8|139.77|138.17|140.1|138.5|136.23|134.63|16354
1553122800000|2019-03-20 23:00:00|139.78|138.18|135.64|134.04|139.95|138.35|133.05|131.45|17568
1553209200000|2019-03-21 23:00:00|135.62|134.02|136.61|135.01|137.73|136.13|134.87|133.27|12999
1553295600000|2019-03-22 23:00:00|137.32|135.72|137.01|135.41|138.43|136.83|136.15|134.55|9358
1553382000000|2019-03-23 23:00:00|137.02|135.42|136.16|134.56|137.41|135.81|134.77|133.17|10618
1553468400000|2019-03-24 23:00:00|136.15|134.55|133.89|132.29|136.94|135.34|131.57|129.97|12099
1553554800000|2019-03-25 23:00:00|133.9|132.3|133.97|132.37|134.57|132.97|132.41|130.81|11619
1553641200000|2019-03-26 23:00:00|133.98|132.38|138.79|137.19|139.39|137.79|133.77|132.17|17051
1553727600000|2019-03-27 23:00:00|138.82|137.22|138.05|136.45|140.43|138.83|137.42|135.82|12199
1553814000000|2019-03-28 23:00:00|138.06|136.46|141.33|139.73|142.51|140.91|137.76|136.16|14866
1553900400000|2019-03-29 23:00:00|142.29|140.69|142.73|141.13|143.13|141.53|140.8|139.2|6948
1553986800000|2019-03-30 23:00:00|142.7|141.1|141.5|139.9|143.02|141.42|141.02|139.42|7898
1554069600000|2019-03-31 22:00:00|141.54|139.94|141.97|140.37|143.67|142.07|139.74|138.14|15125
1554156000000|2019-04-01 22:00:00|141.95|140.35|161.03|159.43|163.47|161.87|141.64|140.04|41907
1554242400000|2019-04-02 22:00:00|161.02|159.42|174.79|173.19|180.76|179.16|160.99|159.39|76207
1554328800000|2019-04-03 22:00:00|174.78|173.18|159.71|157.71|177.06|175.46|153.57|151.97|76949
1554415200000|2019-04-04 22:00:00|159.72|157.72|164.76|162.76|169.35|167.35|157.23|155.23|51527
1554501600000|2019-04-05 22:00:00|165.23|163.23|166|164|174.22|172.22|161.52|159.52|32165
1554588000000|2019-04-06 22:00:00|165.99|163.99|174.48|172.48|177.07|175.07|165.09|163.09|43113
1554674400000|2019-04-07 22:00:00|174.49|172.49|183.34|181.34|188.26|186.26|172.84|170.84|78430
1554760800000|2019-04-08 22:00:00|183.35|181.35|177.97|175.97|184.22|182.22|175.41|173.41|50097
1554847200000|2019-04-09 22:00:00|177.98|175.98|177.16|175.16|186.22|184.22|171.65|169.65|43716
1554933600000|2019-04-10 22:00:00|177.15|175.15|164.84|162.84|178.9|176.9|161.64|159.64|57531
1555020000000|2019-04-11 22:00:00|164.85|162.85|164.82|162.82|168.51|166.51|160.55|158.55|38489
1555106400000|2019-04-12 22:00:00|166.87|164.87|164.62|162.62|167.16|165.16|163.2|161.2|18096
1555192800000|2019-04-13 22:00:00|164.63|162.63|166.32|164.32|166.64|164.64|162.72|160.72|17130
1555279200000|2019-04-14 22:00:00|166.33|164.33|160.9|158.9|170.45|168.45|157.12|155.12|32194
1555365600000|2019-04-15 22:00:00|160.91|158.91|166.93|164.93|168.76|166.76|160.52|158.52|29707
1555452000000|2019-04-16 22:00:00|166.94|164.94|168.25|166.25|169.4|167.4|165.51|163.51|26087
1555538400000|2019-04-17 22:00:00|168.26|166.26|176.01|174.01|177|175|166.58|164.58|30296
1555624800000|2019-04-18 22:00:00|176|174|173.5|171.5|176.16|174.16|170.41|168.41|30914
1555711200000|2019-04-19 22:00:00|175.52|173.52|172.47|170.47|178.71|176.71|171.8|169.8|15849
1555797600000|2019-04-20 22:00:00|172.45|170.45|170|168|175.37|173.37|167.37|165.37|24669
1555884000000|2019-04-21 22:00:00|170.01|168.01|172.95|170.95|174.66|172.66|169.28|167.28|32616
1555970400000|2019-04-22 22:00:00|172.97|170.97|173.84|171.84|177.94|175.94|171.44|169.44|37868
1556056800000|2019-04-23 22:00:00|173.85|171.85|164.77|162.77|173.91|171.91|161.26|159.26|43789
1556143200000|2019-04-24 22:00:00|164.76|162.76|161.32|159.32|167.4|165.4|161.32|159.32|31404
1556229600000|2019-04-25 22:00:00|161.3|159.3|152.15|150.15|161.3|159.3|148.01|146.01|39812
1556316000000|2019-04-26 22:00:00|152.19|150.19|158.1|156.1|159.2|157.2|152.19|150.19|11843
1556402400000|2019-04-27 22:00:00|158.09|156.09|154.35|152.35|158.29|156.29|153.52|151.52|18039
1556488800000|2019-04-28 22:00:00|154.37|152.37|153.07|151.07|155.7|153.7|149.84|147.84|28014
1556575200000|2019-04-29 22:00:00|153.08|151.08|158.51|156.51|159.38|157.38|152.16|150.16|27537
1556661600000|2019-04-30 22:00:00|158.53|156.53|158.13|156.13|163.75|161.75|157.58|155.58|23118
1556748000000|2019-05-01 22:00:00|158.1|156.1|160.13|158.13|161.5|159.5|156.85|154.85|27565
1556834400000|2019-05-02 22:00:00|160.14|158.14|166.92|164.92|169.92|167.92|158.8|156.8|35210
1556920800000|2019-05-03 22:00:00|167.61|165.61|164.39|162.39|167.64|165.64|159.03|157.03|21966
1557007200000|2019-05-04 22:00:00|164.38|162.38|162.83|160.83|165.37|163.37|157.44|155.44|20981
1557093600000|2019-05-05 22:00:00|162.82|160.82|174.19|172.19|176.89|174.89|158.62|156.62|23841
1557180000000|2019-05-06 22:00:00|174.2|172.2|172.81|170.81|181.75|179.75|169.29|167.29|28115
1557266400000|2019-05-07 22:00:00|172.79|170.79|169.02|167.62|174.47|172.47|163.25|161.25|22096
1557352800000|2019-05-08 22:00:00|169.01|167.61|169.07|167.67|174.06|172.66|165.95|164.55|24197
1557439200000|2019-05-09 22:00:00|169.06|167.66|172.43|171.03|176.81|175.41|168.1|166.7|28488
1557525600000|2019-05-10 22:00:00|177.2|175.8|199.94|198.54|200.44|199.04|173.39|171.99|36146
1557612000000|2019-05-11 22:00:00|199.93|198.53|191.59|190.19|207.7|206.3|183.44|182.04|50066
1557698400000|2019-05-12 22:00:00|191.57|190.17|205.1|203.7|209.58|208.18|186.11|184.71|39415
1557784800000|2019-05-13 22:00:00|204.99|203.59|209.15|207.75|216.08|214.68|192.56|191.16|104133
1557871200000|2019-05-14 22:00:00|209.16|207.76|242.22|240.82|245.73|244.33|209.16|207.76|88625
1557957600000|2019-05-15 22:00:00|242.21|240.81|267.55|266.15|280.65|279.25|241.46|240.06|127510
1558044000000|2019-05-16 22:00:00|267.54|266.14|234.05|232.65|273.24|271.84|224.01|222.61|118205
1558130400000|2019-05-17 22:00:00|241.07|239.67|239.61|238.21|246.62|245.22|232.01|230.61|41390
1558216800000|2019-05-18 22:00:00|239.62|238.22|260.9|259.5|261.74|260.34|233.43|232.03|72826
1558303200000|2019-05-19 22:00:00|260.91|259.51|254.27|252.87|265.3|263.9|240.12|238.72|84013
1558389600000|2019-05-20 22:00:00|254.29|252.89|259.55|258.15|265.02|263.62|248.5|247.1|86135
1558476000000|2019-05-21 22:00:00|259.5|258.1|243.96|242.56|262.08|260.68|242.25|240.85|79829
1558562400000|2019-05-22 22:00:00|243.95|242.55|246.62|245.22|247.72|246.32|231.96|230.56|89067
1558648800000|2019-05-23 22:00:00|246.6|245.2|254.55|253.15|256.78|255.38|243.19|241.79|71387
1558735200000|2019-05-24 22:00:00|252.6|251.2|252.45|251.05|259.39|257.99|250.56|249.16|48973
1558821600000|2019-05-25 22:00:00|252.46|251.06|269.75|267.75|271.94|269.94|246.91|245.51|70427
1558908000000|2019-05-26 22:00:00|269.7|267.7|270.08|268.68|280.37|278.97|265.21|263.81|126215
1558994400000|2019-05-27 22:00:00|270.06|268.66|274.08|272.68|277.14|275.74|266.1|264.7|109695
1559080800000|2019-05-28 22:00:00|274.07|272.67|270.8|269.4|274.91|273.51|261.01|259.61|90185
1559167200000|2019-05-29 22:00:00|270.81|269.41|249.48|248.08|289.44|288.04|239.85|238.45|119404
1559253600000|2019-05-30 22:00:00|249.47|248.07|262.59|261.19|264.81|263.41|246.04|244.64|123567
1559340000000|2019-05-31 22:00:00|271.19|269.79|268.87|267.47|272.69|271.29|262.05|260.65|76753
1559426400000|2019-06-01 22:00:00|268.86|267.46|268.66|267.26|274.5|273.1|263.84|262.44|79987
1559512800000|2019-06-02 22:00:00|268.65|267.25|259.58|258.18|271.61|270.21|255.65|254.25|101597
1559599200000|2019-06-03 22:00:00|259.57|258.17|235.06|233.66|259.97|258.57|234.6|233.2|131297
1559685600000|2019-06-04 22:00:00|234.83|233.43|245.81|244.41|249.68|248.28|234.46|233.06|109157
1559772000000|2019-06-05 22:00:00|245.82|244.42|243.69|242.29|248.65|247.25|236.62|235.22|90645
1559858400000|2019-06-06 22:00:00|243.7|242.3|249.13|247.73|254.91|253.51|243.31|241.91|79193
1559944800000|2019-06-07 22:00:00|249.44|248.04|244.3|242.9|251.16|249.76|242.41|241.01|42012
1560031200000|2019-06-08 22:00:00|244.31|242.91|231.38|229.98|246.19|244.79|229.6|228.2|60397
1560117600000|2019-06-09 22:00:00|231.37|229.97|245.17|243.77|247.59|246.19|227.58|226.18|93965
1560204000000|2019-06-10 22:00:00|245.16|243.76|247.21|245.81|249.73|248.33|238.22|236.82|79513
1560290400000|2019-06-11 22:00:00|247.2|245.8|258.37|256.97|261.21|259.81|243.97|242.57|78366
1560376800000|2019-06-12 22:00:00|258.38|256.98|262.27|260.87|265.22|263.82|256|254.6|67859
1560463200000|2019-06-13 22:00:00|262.28|260.88|258.63|257.23|262.5|261.1|253.35|251.95|58682
1560549600000|2019-06-14 22:00:00|265.47|264.07|271|269.6|274.1|272.7|262.61|261.21|38203
1560636000000|2019-06-15 22:00:00|270.99|269.59|269.36|267.96|279.61|278.21|264.11|262.71|74692
1560722400000|2019-06-16 22:00:00|269.37|267.97|273.53|272.13|276.1|274.7|268.42|267.02|77485
1560808800000|2019-06-17 22:00:00|273.54|272.14|262.33|260.93|276.45|275.05|261.79|260.39|72154
1560895200000|2019-06-18 22:00:00|262.37|260.97|269.36|267.96|270.75|269.35|261.76|260.36|50550
1560981600000|2019-06-19 22:00:00|269.37|267.97|272.9|271.5|275.14|273.74|267.19|265.79|46622
1561068000000|2019-06-20 22:00:00|272.91|271.51|294.89|293.49|296.42|295.02|271.89|270.49|91930
1561154400000|2019-06-21 22:00:00|304.8|303.4|304.53|303.13|315.93|314.53|300.98|299.58|91358
1561240800000|2019-06-22 22:00:00|304.52|303.12|309.62|308.22|318.44|317.04|301.3|299.9|87675
1561327200000|2019-06-23 22:00:00|309.61|308.21|309.8|307.8|313.57|312.17|296.06|294.66|113537
1561413600000|2019-06-24 22:00:00|309.83|307.83|313.39|311.39|315.7|313.7|306.98|304.98|99432
1561500000000|2019-06-25 22:00:00|313.38|311.38|327.41|325.41|364.34|362.34|312.16|310.16|156664
1561586400000|2019-06-26 22:00:00|327.42|325.42|292.7|290.7|344.37|342.37|275.45|273.45|203094
1561672800000|2019-06-27 22:00:00|292.68|290.68|308.03|306.03|313.58|311.58|290.81|288.81|160958
1561759200000|2019-06-28 22:00:00|299.12|297.12|311.31|309.31|315.61|313.61|292.57|290.57|109049
1561845600000|2019-06-29 22:00:00|311.32|309.32|300.62|298.62|324.86|322.86|289.48|287.48|132179
1561932000000|2019-06-30 22:00:00|300.63|298.63|292.57|290.57|302.32|300.32|279.72|277.72|159926
1562018400000|2019-07-01 22:00:00|292.63|290.63|288.32|286.32|297.05|295.05|272.42|270.42|137504
1562104800000|2019-07-02 22:00:00|288.33|286.33|295.67|293.67|302.02|300.02|287.96|285.96|108988
1562191200000|2019-07-03 22:00:00|295.68|293.68|293.15|291.15|304.89|302.89|292.87|290.87|106322
1562277600000|2019-07-04 22:00:00|293.14|291.14|288.12|286.12|295.94|293.94|281.41|279.41|106553
1562364000000|2019-07-05 22:00:00|293.78|291.78|288.87|286.87|298.81|296.81|286.68|284.68|66197
1562450400000|2019-07-06 22:00:00|288.88|286.88|309.09|307.09|311.12|309.12|285.18|283.18|78448
1562536800000|2019-07-07 22:00:00|309.12|307.12|313.12|311.12|313.92|311.92|303.49|301.49|82184
1562623200000|2019-07-08 22:00:00|313.11|311.11|308.17|306.17|319.54|317.54|304.14|302.14|90242
1562709600000|2019-07-09 22:00:00|308.18|306.18|289.46|287.46|315.78|313.78|282.78|280.78|117303
1562796000000|2019-07-10 22:00:00|289.47|287.47|270.33|268.33|291.22|289.22|263.34|261.34|142596
1562882400000|2019-07-11 22:00:00|270.32|268.32|277.81|275.81|280.45|278.45|266.7|264.7|106363
1562968800000|2019-07-12 22:00:00|274.18|272.18|264.63|262.63|274.26|272.26|263.1|261.1|72716
1563055200000|2019-07-13 22:00:00|264.64|262.64|240.33|238.33|271.19|269.19|230.25|228.25|118848
1563141600000|2019-07-14 22:00:00|240.32|238.32|228.68|226.68|241.01|239.01|203.86|201.86|143067
1563228000000|2019-07-15 22:00:00|228.67|226.67|205.3|203.3|235.73|233.73|191.42|189.42|149117
1563314400000|2019-07-16 22:00:00|205.28|203.28|215.33|213.93|220.69|219.29|193.56|191.56|149783
1563400800000|2019-07-17 22:00:00|215.32|213.92|225.52|224.12|227.39|225.99|207.08|205.68|135857
1563487200000|2019-07-18 22:00:00|225.53|224.13|221.05|219.65|230.61|229.21|214.3|212.9|122943
1563573600000|2019-07-19 22:00:00|227.82|226.42|234.32|232.92|236.55|235.15|223.77|222.37|81436
1563660000000|2019-07-20 22:00:00|234.34|232.94|225.63|224.23|235.52|234.12|218.09|216.69|95844
1563746400000|2019-07-21 22:00:00|225.64|224.24|217.09|215.69|228.98|227.58|212.52|211.12|98321
1563832800000|2019-07-22 22:00:00|217.08|215.68|217.63|216.23|219.87|218.47|209.11|207.71|77062
1563919200000|2019-07-23 22:00:00|217.64|216.24|217.05|215.65|218.67|217.27|201.7|200.3|95998
1564005600000|2019-07-24 22:00:00|217.07|215.67|220.02|218.62|226.48|225.08|215.22|213.82|83995
1564092000000|2019-07-25 22:00:00|220.01|218.61|219.12|217.72|221.37|219.97|213.56|212.16|65529
1564178400000|2019-07-26 22:00:00|224.13|222.73|209.41|208.01|224.32|222.92|203.4|202|60205
1564264800000|2019-07-27 22:00:00|209.4|208|206.81|205.41|212.07|210.67|206.78|205.38|62926
1564351200000|2019-07-28 22:00:00|206.8|205.4|211.46|210.06|215.8|214.4|198.74|197.34|78029
1564437600000|2019-07-29 22:00:00|211.43|210.03|210.65|209.25|215.01|213.61|205.35|203.95|56916
1564524000000|2019-07-30 22:00:00|210.68|209.28|216.71|215.31|218.79|217.39|210.29|208.89|56586
1564610400000|2019-07-31 22:00:00|216.72|215.32|217.98|216.58|219.97|218.57|211.78|210.38|52449
1564696800000|2019-08-01 22:00:00|217.99|216.59|216.59|215.19|223.47|222.07|215.68|214.28|41927
1564783200000|2019-08-02 22:00:00|223.95|222.55|222.36|220.96|224.17|222.77|219.6|218.2|41596
1564869600000|2019-08-03 22:00:00|222.38|220.98|222.36|220.96|224.06|222.66|218.22|216.82|64735
1564956000000|2019-08-04 22:00:00|222.37|220.97|233.18|231.78|237.46|236.06|222.37|220.97|70260
1565042400000|2019-08-05 22:00:00|233.16|231.76|224.57|223.17|240.13|238.73|223.35|221.95|50339
1565128800000|2019-08-06 22:00:00|224.55|223.15|225.68|224.28|231.69|230.29|221.21|219.81|52547
1565215200000|2019-08-07 22:00:00|225.69|224.29|218.62|217.22|227.51|226.11|215.75|214.35|44014
1565301600000|2019-08-08 22:00:00|218.63|217.23|209.99|208.59|222.53|221.13|207.41|206.01|30588
1565388000000|2019-08-09 22:00:00|211.54|210.14|206.66|205.26|213.72|212.32|201.58|200.18|23208
1565474400000|2019-08-10 22:00:00|206.65|205.25|215.09|213.69|216.77|215.37|205.74|204.34|21553
1565560800000|2019-08-11 22:00:00|215.08|213.68|212.2|210.8|217.31|215.91|210.33|208.93|25515
1565647200000|2019-08-12 22:00:00|212.21|210.81|207.42|206.02|212.64|211.24|203.62|202.22|27661
1565733600000|2019-08-13 22:00:00|207.4|206|189.44|188.04|210.51|209.11|182.8|181.4|40472
1565820000000|2019-08-14 22:00:00|189.42|188.02|188.13|186.73|190.76|189.36|174.64|173.24|54426
1565906400000|2019-08-15 22:00:00|188.12|186.72|185.85|184.45|190.4|189|179.04|177.64|45869
1565992800000|2019-08-16 22:00:00|185.1|183.7|184.37|182.97|187.16|185.76|182.92|181.52|29153
1566079200000|2019-08-17 22:00:00|184.36|182.96|196.78|195.38|198.62|197.22|183.83|182.43|31987
1566165600000|2019-08-18 22:00:00|196.81|195.41|200.59|199.19|203.42|202.02|193.76|192.36|37849
1566252000000|2019-08-19 22:00:00|200.58|199.18|198.1|196.7|204.19|202.79|195.17|193.77|35069
1566338400000|2019-08-20 22:00:00|198.11|196.71|184.73|183.33|199.22|197.82|181.01|179.61|50612
1566424800000|2019-08-21 22:00:00|184.71|183.31|192.8|191.4|195.69|194.29|183.38|181.98|58945
1566511200000|2019-08-22 22:00:00|192.81|191.41|193.26|191.86|197.39|195.99|189.48|188.08|40873
1566597600000|2019-08-23 22:00:00|193.17|191.77|189.5|188.1|193.87|192.47|187.02|185.62|24823
1566684000000|2019-08-24 22:00:00|189.49|188.09|185.22|183.82|193.27|191.87|183.72|182.32|18415
1566770400000|2019-08-25 22:00:00|185.18|183.78|187.12|185.72|194.94|193.54|184.79|183.39|27002
1566856800000|2019-08-26 22:00:00|187.14|185.74|186.42|185.02|189.72|188.32|185.25|183.85|20030
1566943200000|2019-08-27 22:00:00|186.41|185.01|173.65|172.25|188.75|187.35|166.69|165.29|30520
1567029600000|2019-08-28 22:00:00|173.67|172.27|169.97|168.57|174.59|173.19|164.53|163.13|47123
1567116000000|2019-08-29 22:00:00|169.96|168.56|169.85|168.45|171.12|169.72|166.51|165.11|35213
1567202400000|2019-08-30 22:00:00|170.23|168.83|174.3|172.9|174.3|172.9|166.79|165.39|22185
1567288800000|2019-08-31 22:00:00|174.31|172.91|171.82|170.42|175.51|174.11|168.76|167.36|21368
1567375200000|2019-09-01 22:00:00|171.81|170.41|179.75|178.35|182.22|180.82|171.33|169.93|30378
1567461600000|2019-09-02 22:00:00|179.74|178.34|181.26|179.86|183.7|182.3|175.42|174.02|34411
1567548000000|2019-09-03 22:00:00|181.25|179.85|177.62|176.22|181.99|180.59|175.95|174.55|36230
1567634400000|2019-09-04 22:00:00|177.6|176.2|173.73|172.33|178.08|176.68|171.03|169.63|24970
1567720800000|2019-09-05 22:00:00|173.74|172.34|169.35|167.95|179.35|177.95|166.8|165.4|31253
1567807200000|2019-09-06 22:00:00|169.88|168.48|180.49|179.09|181.72|180.32|169.62|168.22|20190
1567893600000|2019-09-07 22:00:00|180.5|179.1|182.24|180.84|185.23|183.83|177.68|176.28|34349
1567980000000|2019-09-08 22:00:00|182.22|180.82|181.02|179.62|186.51|185.11|176.79|175.39|36464
1568066400000|2019-09-09 22:00:00|181.01|179.61|180.37|178.97|185.19|183.79|177.48|176.08|38552
1568152800000|2019-09-10 22:00:00|180.34|178.94|178.84|177.44|182.96|181.56|174.95|173.55|33003
1568239200000|2019-09-11 22:00:00|178.85|177.45|182.32|180.92|182.33|180.93|177.23|175.83|22822
1568325600000|2019-09-12 22:00:00|182.34|180.94|181.71|180.31|183.31|181.91|178.37|176.97|23595
1568412000000|2019-09-13 22:00:00|181.68|180.28|189.4|188|189.72|188.32|181.04|179.64|19402
1568498400000|2019-09-14 22:00:00|189.41|188.01|190.2|188.8|191.61|190.21|187.15|185.75|20456
1568584800000|2019-09-15 22:00:00|190.21|188.81|198.55|197.35|200.1|198.9|188.98|187.58|34222
1568671200000|2019-09-16 22:00:00|198.56|197.36|212.56|211.36|215.69|214.49|196.74|195.54|38353
1568757600000|2019-09-17 22:00:00|212.57|211.37|212.54|211.34|217.96|216.76|207.57|206.37|45830
1568844000000|2019-09-18 22:00:00|212.55|211.35|220.93|219.73|225.04|223.84|202.74|201.54|50105
1568930400000|2019-09-19 22:00:00|220.92|219.72|216.88|215.68|223.62|222.42|212.87|211.67|43630
1569016800000|2019-09-20 22:00:00|219.04|217.84|215.97|214.77|219.52|218.32|214.84|213.64|25482
1569103200000|2019-09-21 22:00:00|215.96|214.76|210.73|209.53|217.3|216.1|206.73|205.53|40274
1569189600000|2019-09-22 22:00:00|210.75|209.55|202.91|201.71|212.85|211.65|199.07|197.87|43875
1569276000000|2019-09-23 22:00:00|202.9|201.7|168.43|167.23|203.28|202.08|155.71|154.51|79950
1569362400000|2019-09-24 22:00:00|168.4|167.2|171.49|170.29|175.64|174.44|162.97|161.77|88995
1569448800000|2019-09-25 22:00:00|171.48|170.28|166.39|165.19|174.01|172.81|152.88|151.68|64689
1569535200000|2019-09-26 22:00:00|166.4|165.2|171.84|170.64|172.29|171.09|161.83|160.63|51233
1569621600000|2019-09-27 22:00:00|175.98|174.78|173.98|172.78|176.56|175.36|169.26|168.06|34242
1569708000000|2019-09-28 22:00:00|173.97|172.77|170.03|168.83|175.99|174.79|165.14|163.94|43723
1569794400000|2019-09-29 22:00:00|170.04|168.84|178.39|177.19|181.6|180.4|165.93|164.73|63757
1569880800000|2019-09-30 22:00:00|178.37|177.17|177.19|175.99|186.42|185.22|174.65|173.45|67343
1569967200000|2019-10-01 22:00:00|177.2|176|178.91|177.71|179.46|178.26|174.75|173.55|43270
1570053600000|2019-10-02 22:00:00|178.93|177.73|174.8|173.6|182.2|181|170.37|169.17|42085
1570140000000|2019-10-03 22:00:00|174.79|173.59|177.97|176.77|180.07|178.87|171.73|170.53|36120
1570226400000|2019-10-04 22:00:00|176.54|175.34|176.86|175.66|177.57|176.37|172.91|171.71|25971
1570312800000|2019-10-05 22:00:00|176.85|175.65|171.92|170.72|177.77|176.57|168.27|167.07|36855
1570399200000|2019-10-06 22:00:00|171.93|170.73|179.88|178.68|183.13|181.93|168.88|167.68|50801
1570485600000|2019-10-07 22:00:00|179.87|178.67|179.62|178.42|185.7|184.5|177.95|176.75|44094
1570572000000|2019-10-08 22:00:00|179.63|178.43|191.85|190.65|195.6|194.4|179.59|178.39|50825
1570658400000|2019-10-09 22:00:00|191.84|190.64|192.97|191.77|196.52|195.32|188.2|187|45365
1570744800000|2019-10-10 22:00:00|192.96|191.76|182.41|181.21|198.2|197|180.42|179.22|50956
1570831200000|2019-10-11 22:00:00|183.72|182.52|181.14|179.94|185.36|184.16|178.23|177.03|23873
1570917600000|2019-10-12 22:00:00|181.16|179.96|181.53|180.33|185.4|184.2|179.45|178.25|31937
1571004000000|2019-10-13 22:00:00|181.52|180.32|186.82|185.62|188.24|187.04|181.2|180|32061
1571090400000|2019-10-14 22:00:00|186.81|185.61|179.44|178.24|189.03|187.83|178.2|177|35100
1571176800000|2019-10-15 22:00:00|179.42|178.22|174.73|173.53|181.81|180.61|172.36|171.16|33551
1571263200000|2019-10-16 22:00:00|174.74|173.54|176.84|175.64|179.58|178.38|173.38|172.18|29735
1571349600000|2019-10-17 22:00:00|176.85|175.65|174.7|173.5|178.17|176.97|169.02|167.82|35242
1571436000000|2019-10-18 22:00:00|173.19|171.99|172.61|171.41|175.58|174.38|170.46|169.26|27620
1571522400000|2019-10-19 22:00:00|172.62|171.42|175.61|174.41|177.21|176.01|170.02|168.82|26796
1571608800000|2019-10-20 22:00:00|175.62|174.42|175.2|174|178.59|177.39|172.46|171.26|27465
1571695200000|2019-10-21 22:00:00|175.21|174.01|173.08|171.88|176.01|174.81|171.92|170.72|30868
1571781600000|2019-10-22 22:00:00|173.09|171.89|160.31|159.11|173.2|172|154.3|153.1|42740
1571868000000|2019-10-23 22:00:00|160.3|159.1|160.69|159.49|164.53|163.33|159.58|158.38|29584
1571954400000|2019-10-24 22:00:00|160.68|159.48|181.68|180.48|188.28|187.08|160.67|159.47|53105
1572040800000|2019-10-25 22:00:00|182.35|181.15|178.7|177.5|184.23|183.03|174.75|173.55|46022
1572127200000|2019-10-26 22:00:00|178.69|177.49|185.65|184.45|189.72|188.52|177.58|176.38|69501
1572217200000|2019-10-27 23:00:00|185.64|184.44|184.61|183.41|190.49|189.29|181.5|180.3|64764
1572303600000|2019-10-28 23:00:00|184.62|183.42|193.16|191.96|193.66|192.46|182.21|181.01|56355
1572390000000|2019-10-29 23:00:00|193.17|191.97|184.14|182.94|193.36|192.16|180.74|179.54|58252
1572476400000|2019-10-30 23:00:00|184.15|182.95|182.12|180.92|186.06|184.86|178.48|177.28|50248
1572562800000|2019-10-31 23:00:00|182.13|180.93|185.18|183.98|185.29|184.09|178.05|176.85|35481
1572649200000|2019-11-01 23:00:00|183.93|182.73|183.61|182.41|186.24|185.04|182.68|181.48|23373
1572735600000|2019-11-02 23:00:00|183.6|182.4|182.91|181.71|185.64|184.44|179.79|178.59|33361
1572822000000|2019-11-03 23:00:00|182.92|181.72|186.22|185.02|189.86|188.66|181.13|179.93|35165
1572908400000|2019-11-04 23:00:00|186.21|185.01|189.52|188.32|192.52|191.32|183.15|181.95|38118
1572994800000|2019-11-05 23:00:00|189.51|188.31|191.73|190.53|195.09|193.89|188.54|187.34|39410
1573081200000|2019-11-06 23:00:00|191.75|190.55|187.61|186.41|192.84|191.64|185|183.8|41822
1573167600000|2019-11-07 23:00:00|187.6|186.4|186.1|184.9|188.68|187.48|181.47|180.27|41460
1573254000000|2019-11-08 23:00:00|184.86|183.66|185.81|184.61|186.2|185|183.24|182.04|22098
1573340400000|2019-11-09 23:00:00|185.82|184.62|190.32|189.12|192.21|191.01|184|182.8|35020
1573426800000|2019-11-10 23:00:00|190.31|189.11|185.95|184.75|190.59|189.39|185.16|183.96|35191
1573513200000|2019-11-11 23:00:00|185.96|184.76|187.07|185.87|187.86|186.66|182.78|181.58|31411
1573599600000|2019-11-12 23:00:00|187.08|185.88|187.72|186.52|189.9|188.7|185.77|184.57|20717
1573686000000|2019-11-13 23:00:00|187.71|186.51|185.25|184.05|189.35|188.15|183.49|182.29|29495
1573772400000|2019-11-14 23:00:00|185.23|184.03|180.1|178.9|186.78|185.58|177.51|176.31|32847
1573858800000|2019-11-15 23:00:00|180.67|179.47|182.68|181.48|183.83|182.63|180.49|179.29|11905
1573945200000|2019-11-16 23:00:00|182.66|181.46|184.94|183.74|186.78|185.58|180.74|179.54|18749
1574031600000|2019-11-17 23:00:00|184.93|183.73|178.99|177.79|184.93|183.73|175.1|173.9|12430
1574118000000|2019-11-18 23:00:00|178.98|177.78|176.2|175|178.98|177.78|173.16|171.96|18249
1574204400000|2019-11-19 23:00:00|176.19|174.99|175.46|174.26|177.79|176.59|173.89|172.69|16720
1574290800000|2019-11-20 23:00:00|175.45|174.25|161.26|160.06|176.07|174.87|157.12|155.92|33077
1574377200000|2019-11-21 23:00:00|161.25|160.05|153.68|152.48|168.4|161.92|138.87|137.67|71946
1574463600000|2019-11-22 23:00:00|152.68|151.48|152.74|151.54|155.1|153.9|147.7|146.5|43841
1574550000000|2019-11-23 23:00:00|152.75|151.55|144.81|143.61|153.68|152.48|142.24|141.04|50635
1574636400000|2019-11-24 23:00:00|144.8|143.6|147.65|146.45|152.3|151.1|132.57|131.37|85091
1574722800000|2019-11-25 23:00:00|147.66|146.46|148.66|147.46|150.51|149.31|144.29|143.09|45019
1574809200000|2019-11-26 23:00:00|148.67|147.47|153.67|152.47|156.36|155.16|141.65|140.45|62771
1574895600000|2019-11-27 23:00:00|153.66|152.46|150.99|149.79|155.43|154.23|150.87|149.67|40885
1574982000000|2019-11-28 23:00:00|151|149.8|153.18|151.98|158.23|157.03|149.99|148.79|48517
1575068400000|2019-11-29 23:00:00|154.64|153.44|152.26|151.06|155.68|154.48|150.52|149.32|32104
1575154800000|2019-11-30 23:00:00|152.27|151.07|152.19|150.99|153.1|151.9|146.8|145.6|49139
1575241200000|2019-12-01 23:00:00|152.21|151.01|150|148.8|152.84|151.64|147.55|146.35|37582
1575327600000|2019-12-02 23:00:00|150.01|148.81|148.3|147.1|150.61|149.41|146.38|145.18|27225
1575414000000|2019-12-03 23:00:00|148.31|147.11|146.07|144.87|153.05|151.85|143.91|142.71|39042
1575500400000|2019-12-04 23:00:00|146.08|144.88|148.43|147.23|149.51|148.31|144.56|143.36|37080
1575586800000|2019-12-05 23:00:00|148.42|147.22|148.93|147.73|150.29|149.09|146.65|145.45|22280
1575673200000|2019-12-06 23:00:00|149.35|148.15|148.52|147.32|150.27|149.07|147.81|146.61|12545
1575759600000|2019-12-07 23:00:00|148.53|147.33|152.14|150.94|152.55|151.35|147.18|145.98|16373
1575846000000|2019-12-08 23:00:00|152.12|150.92|147.83|146.63|152.21|151.01|147.33|146.13|25483
1575932400000|2019-12-09 23:00:00|147.82|146.62|146.41|145.21|148.69|147.49|144.56|143.36|21243
1576018800000|2019-12-10 23:00:00|146.4|145.2|143.54|142.34|147.56|146.36|142.68|141.48|20104
1576105200000|2019-12-11 23:00:00|143.53|142.33|145.15|143.95|146.3|145.1|139.86|138.66|27869
1576191600000|2019-12-12 23:00:00|145.14|143.94|144.76|143.56|145.72|144.52|143.4|142.2|16636
1576278000000|2019-12-13 23:00:00|145.12|143.92|142.71|141.51|145.29|144.09|141.78|140.58|13674
1576364400000|2019-12-14 23:00:00|142.72|141.52|143.19|141.99|144.53|143.33|140.53|139.33|20142
1576450800000|2019-12-15 23:00:00|143.2|142|132.86|131.66|143.22|142.02|130.41|129.21|32722
1576537200000|2019-12-16 23:00:00|132.85|131.65|121.36|120.16|133.28|132.08|121.06|119.86|37703
1576623600000|2019-12-17 23:00:00|121.37|120.17|134.72|133.52|134.94|133.74|117.22|116.02|74737
1576710000000|2019-12-18 23:00:00|134.71|133.51|127.99|126.79|134.73|133.53|126.42|125.22|44313
1576796400000|2019-12-19 23:00:00|127.98|126.78|128.77|127.57|129.95|128.75|126.56|125.36|21297
1576882800000|2019-12-20 23:00:00|128.11|126.91|127.89|126.69|128.55|127.35|127.26|126.06|7715
1576969200000|2019-12-21 23:00:00|127.9|126.7|132.54|131.34|133.75|132.55|127.54|126.34|23240
1577055600000|2019-12-22 23:00:00|132.52|131.32|127.83|126.63|135.73|134.53|126.77|125.57|37501
1577142000000|2019-12-23 23:00:00|127.82|126.62|128.65|127.45|130.13|128.93|127.29|126.09|24641
1577228400000|2019-12-24 23:00:00|126.2|125|125.85|124.65|126.2|125|125.51|124.31|2345
1577314800000|2019-12-25 23:00:00|125.87|124.67|125.82|124.62|132.64|131.44|124.8|123.6|31232
1577401200000|2019-12-26 23:00:00|125.81|124.61|126.13|124.93|127.25|126.05|122.81|121.61|27219
1577487600000|2019-12-27 23:00:00|127.48|126.28|128.58|127.38|130.07|128.87|127.15|125.95|20845
1577574000000|2019-12-28 23:00:00|128.6|127.4|135.49|134.29|138.39|137.19|127.95|126.75|35222
1577660400000|2019-12-29 23:00:00|135.48|134.28|132.64|131.44|136.51|135.31|130.62|129.42|27821
1577746800000|2019-12-30 23:00:00|132.65|131.45|128.89|127.69|133.79|132.59|128.39|127.19|23398
1577833200000|2019-12-31 23:00:00|128.95|127.75|130.48|129.28|132.54|131.34|128.95|127.75|1835
1577919600000|2020-01-01 23:00:00|130.47|129.27|127.65|126.45|130.95|129.75|126.67|125.47|21654
1578006000000|2020-01-02 23:00:00|127.64|126.44|132.82|131.62|134.91|133.71|126.18|124.98|36303
1578092400000|2020-01-03 23:00:00|133.67|132.47|134.71|133.51|136.21|135.01|133.14|131.94|23852
1578178800000|2020-01-04 23:00:00|134.7|133.5|135.54|134.34|138.87|137.67|134.38|133.18|25447
1578265200000|2020-01-05 23:00:00|135.53|134.33|143.69|142.49|144.3|143.1|134.72|133.52|33589
1578351600000|2020-01-06 23:00:00|143.7|142.5|142.81|141.61|145.94|144.74|139.58|138.38|40171
1578438000000|2020-01-07 23:00:00|142.82|141.62|140.97|139.77|148.58|147.38|137.79|136.59|50296
1578524400000|2020-01-08 23:00:00|140.96|139.76|138.17|136.97|142.05|140.85|136.04|134.84|31902
1578610800000|2020-01-09 23:00:00|138.14|136.94|143.97|142.77|145.87|144.67|135.94|134.74|39171
1578697200000|2020-01-10 23:00:00|144.4|143.2|144.06|142.86|148.55|147.35|142.86|141.66|30131
1578783600000|2020-01-11 23:00:00|144.07|142.87|145.95|144.75|146.44|145.24|142.65|141.45|34325
1578870000000|2020-01-12 23:00:00|145.94|144.74|144.57|143.37|147.56|146.36|142.75|141.55|25229
1578956400000|2020-01-13 23:00:00|144.56|143.36|164.75|163.55|171.24|170.04|144.11|142.91|80713
1579042800000|2020-01-14 23:00:00|164.74|163.54|167.26|166.06|172.42|171.22|159.76|158.56|84331
1579129200000|2020-01-15 23:00:00|167.27|166.07|164.62|163.42|167.83|166.63|159.24|158.04|63588
1579215600000|2020-01-16 23:00:00|164.61|163.41|171.48|170.28|174.66|173.46|162.66|161.46|73138
1579302000000|2020-01-17 23:00:00|172.37|171.17|177.45|176.25|179.8|178.6|165.65|164.45|64092
1579388400000|2020-01-18 23:00:00|177.44|176.24|166.54|165.34|178.42|177.22|162.53|161.33|68233
1579474800000|2020-01-19 23:00:00|166.53|165.33|168.06|166.86|169.85|168.65|161.78|160.58|45586
1579561200000|2020-01-20 23:00:00|168.04|166.84|169.64|168.44|170.41|169.21|165.37|164.17|37727
1579647600000|2020-01-21 23:00:00|169.65|168.45|167.81|166.61|171.58|170.38|166.36|165.16|40192
1579734000000|2020-01-22 23:00:00|167.82|166.62|163.43|162.23|168.43|167.23|159.46|158.26|57485
1579820400000|2020-01-23 23:00:00|163.42|162.22|163.71|162.51|164.85|163.65|155.78|154.58|45504
1579906800000|2020-01-24 23:00:00|159.14|157.94|161.39|160.19|163.01|161.81|159.01|157.81|29838
1579993200000|2020-01-25 23:00:00|161.38|160.18|167.33|166.13|168.09|166.89|159.73|158.53|39809
1580079600000|2020-01-26 23:00:00|167.35|166.15|170.56|169.36|172.34|171.14|165.51|164.31|53599
1580166000000|2020-01-27 23:00:00|170.55|169.35|174.35|173.15|174.96|173.76|170.2|169|41438
1580252400000|2020-01-28 23:00:00|174.32|173.12|176.12|174.92|178.99|177.79|173.9|172.7|44112
1580338800000|2020-01-29 23:00:00|176.11|174.91|187.14|185.94|187.14|185.94|171.16|169.96|51576
1580425200000|2020-01-30 23:00:00|187.15|185.95|181.26|180.06|187.33|186.13|175.79|174.59|47565
1580511600000|2020-01-31 23:00:00|183.6|182.4|183.47|182.27|184.4|183.2|180.26|179.06|33911
1580598000000|2020-02-01 23:00:00|183.46|182.26|189.79|188.59|193.91|192.71|179.73|178.53|49598
1580684400000|2020-02-02 23:00:00|189.8|188.6|189.78|188.58|195.64|194.44|187.14|185.94|49766
1580770800000|2020-02-03 23:00:00|189.77|188.57|189.25|188.05|191.93|190.73|185.04|183.84|46608
1580857200000|2020-02-04 23:00:00|189.26|188.06|205.3|204.1|208.37|207.17|188.27|187.07|48317
1580943600000|2020-02-05 23:00:00|205.29|204.09|211.72|210.52|216.72|215.52|201.81|200.61|65400
1581030000000|2020-02-06 23:00:00|211.71|210.51|220.11|218.91|224.83|223.63|211.41|210.21|69347
1581116400000|2020-02-07 23:00:00|218.07|216.87|224.82|223.62|228.59|227.39|217.8|216.6|45230
1581202800000|2020-02-08 23:00:00|224.81|223.61|228.58|227.38|231.45|230.25|223.82|222.62|45167
1581289200000|2020-02-09 23:00:00|228.59|227.39|223.92|222.72|230.21|229.01|217.49|216.29|67649
1581375600000|2020-02-10 23:00:00|223.93|222.73|238.46|237.26|240.14|238.94|218.52|217.32|65180
1581462000000|2020-02-11 23:00:00|238.49|237.29|269.12|267.92|276.48|275.28|237.02|235.82|102387
1581548400000|2020-02-12 23:00:00|269.14|267.94|266.8|265.6|278.46|277.26|257|255.8|119140
1581634800000|2020-02-13 23:00:00|266.81|265.61|283.33|282.13|286.25|285.05|260.82|259.62|92024
1581721200000|2020-02-14 23:00:00|283.1|281.9|267.87|266.67|285.88|284.68|262.24|261.04|75380
1581807600000|2020-02-15 23:00:00|267.91|266.71|255.98|254.78|274.48|273.28|237.43|236.23|118782
1581894000000|2020-02-16 23:00:00|255.99|254.79|261.8|260.6|263.99|262.79|243.31|242.11|127093
1581980400000|2020-02-17 23:00:00|261.79|260.59|281.85|280.65|287.03|285.83|259.91|258.71|111644
1582066800000|2020-02-18 23:00:00|281.86|280.66|265.45|264.25|287.44|286.24|252.41|251.21|110665
1582153200000|2020-02-19 23:00:00|265.42|264.22|259.98|258.78|265.51|264.31|246.28|245.08|137531
1582239600000|2020-02-20 23:00:00|259.99|258.79|263.57|262.37|269.02|267.82|254.93|253.73|87995
1582326000000|2020-02-21 23:00:00|263.35|262.15|263.04|261.84|265.41|264.21|257.43|256.23|52272
1582412400000|2020-02-22 23:00:00|263.03|261.83|273.9|272.7|276.29|275.09|261.81|260.61|62104
1582498800000|2020-02-23 23:00:00|273.92|272.72|264.35|263.15|278.61|277.41|257.52|256.32|83734
1582585200000|2020-02-24 23:00:00|264.34|263.14|252.38|251.18|267.13|265.93|245.35|244.15|94474
1582671600000|2020-02-25 23:00:00|252.43|251.23|225.85|224.65|252.45|251.25|216.05|214.85|119771
1582758000000|2020-02-26 23:00:00|225.83|224.63|229.2|228|238.9|237.7|210.41|209.21|120531
1582844400000|2020-02-27 23:00:00|229.23|228.03|226.95|225.75|235.13|233.93|214.39|213.19|115929
1582930800000|2020-02-28 23:00:00|231.63|230.43|223.85|222.65|233.9|232.7|221.86|220.66|61747
1583017200000|2020-02-29 23:00:00|223.86|222.66|219.29|218.09|228.35|227.15|212.77|211.57|103875
1583103600000|2020-03-01 23:00:00|219.31|218.11|231.35|230.15|235.06|233.86|216.39|215.19|81635
1583190000000|2020-03-02 23:00:00|231.34|230.14|224.96|223.76|233.41|232.21|220.74|219.54|68588
1583276400000|2020-03-03 23:00:00|224.95|223.75|223.98|222.78|229.37|228.17|221.12|219.92|54392
1583362800000|2020-03-04 23:00:00|223.99|222.79|229.51|228.31|234.98|233.78|223.99|222.79|51322
1583449200000|2020-03-05 23:00:00|229.5|228.3|241.56|240.36|242.31|241.11|227.45|226.25|56520
1583535600000|2020-03-06 23:00:00|244.77|243.57|240.96|239.76|253.22|252.02|237.42|236.22|48024
1583622000000|2020-03-07 23:00:00|240.98|239.78|204.66|203.46|241.09|239.89|203.96|202.76|84429
1583708400000|2020-03-08 23:00:00|204.65|203.45|199.52|198.32|210.29|209.09|190.53|189.33|129033
1583794800000|2020-03-09 23:00:00|199.53|198.33|203.81|202.61|206.84|205.64|196.2|195|78452
1583881200000|2020-03-10 23:00:00|203.8|202.6|195.07|193.87|203.84|202.64|182.3|181.1|79649
1583967600000|2020-03-11 23:00:00|195.1|193.9|127.74|125.74|196.35|195.15|125.34|123.34|136586
1584054000000|2020-03-12 23:00:00|127.73|125.73|130.05|128.05|145.66|143.66|89.73|87.73|142618
1584140400000|2020-03-13 23:00:00|129.39|127.39|125.52|123.52|131.77|129.77|124.11|122.11|53599
1584226800000|2020-03-14 23:00:00|125.53|123.53|124.4|122.4|134.72|132.72|121.04|119.04|67763
1584313200000|2020-03-15 23:00:00|124.41|122.41|108.33|107.13|126.25|124.25|101.78|99.78|115712
1584399600000|2020-03-16 23:00:00|108.32|107.12|118.68|117.48|121.59|120.39|107.94|106.74|86078
1584486000000|2020-03-17 23:00:00|118.69|117.49|117.17|115.97|119.62|118.42|110.93|109.73|73926
1584572400000|2020-03-18 23:00:00|117.16|115.96|141.14|139.94|143.88|142.68|116.37|115.17|76282
1584658800000|2020-03-19 23:00:00|141.13|139.93|125.86|124.66|153.68|152.48|116.72|115.52|97384
1584745200000|2020-03-20 23:00:00|131.05|129.85|133.28|132.08|138.47|137.27|126.49|125.29|59181
1584831600000|2020-03-21 23:00:00|133.26|132.06|123.7|122.5|137.89|136.69|122.54|121.34|81925
1584918000000|2020-03-22 23:00:00|123.67|122.47|134.24|133.04|138.46|137.26|120.2|119|86017
1585004400000|2020-03-23 23:00:00|134.25|133.05|140.7|139.5|144.57|143.37|133.67|132.47|82054
1585090800000|2020-03-24 23:00:00|140.69|139.49|136.8|135.6|143.33|142.13|133.59|132.39|74309
1585177200000|2020-03-25 23:00:00|136.79|135.59|137.11|135.91|139.58|138.38|134.26|133.06|54595
1585263600000|2020-03-26 23:00:00|137.1|135.9|138.07|136.87|142.3|141.1|135.34|134.14|42188
1585350000000|2020-03-27 23:00:00|129.83|128.63|131.79|130.59|133.86|132.66|126.04|124.84|28678
1585436400000|2020-03-28 23:00:00|131.84|130.64|125.51|124.31|132.66|131.46|124.46|123.26|36809
1585519200000|2020-03-29 22:00:00|125.52|124.32|135|133.8|136.11|134.91|124.68|123.48|43574
1585605600000|2020-03-30 22:00:00|135.01|133.81|135.03|133.83|135.95|134.75|131.09|129.89|39749
1585692000000|2020-03-31 22:00:00|135|133.8|132.72|131.52|135.18|133.98|129.6|128.4|35144
1585778400000|2020-04-01 22:00:00|132.73|131.53|143.23|142.03|150.33|149.13|132.73|131.53|64373
1585864800000|2020-04-02 22:00:00|143.22|142.02|141.34|140.14|147.49|146.29|138.59|137.39|60575
1585951200000|2020-04-03 22:00:00|141.63|140.43|145.04|143.84|147.25|146.05|140.87|139.67|27828
1586037600000|2020-04-04 22:00:00|145.03|143.83|143.32|142.12|146.49|145.29|141.48|140.28|34821
1586124000000|2020-04-05 22:00:00|143.31|142.11|166.82|165.62|168.12|166.92|143.3|142.1|75733
1586210400000|2020-04-06 22:00:00|166.81|165.61|167.63|166.43|177.1|175.9|162.9|161.7|89595
1586296800000|2020-04-07 22:00:00|167.64|166.44|172.46|171.26|175.27|174.07|163.74|162.54|77308
1586383200000|2020-04-08 22:00:00|172.47|171.27|171.53|170.33|174.45|173.25|165.98|164.78|61414
1586469600000|2020-04-09 22:00:00|171.52|170.32|159.65|158.45|171.76|170.56|153.04|151.84|78234
1586556000000|2020-04-10 22:00:00|159.83|158.63|157.86|156.66|160.59|159.39|154.77|153.57|30879
1586642400000|2020-04-11 22:00:00|157.87|156.67|164.72|163.52|166.02|164.82|155.84|154.64|56964
1586728800000|2020-04-12 22:00:00|164.73|163.53|157.47|156.27|165.33|164.13|150.48|149.28|80622
1586815200000|2020-04-13 22:00:00|157.46|156.26|159.63|158.43|162.75|161.55|156.3|155.1|71256
1586901600000|2020-04-14 22:00:00|159.62|158.42|157.69|156.49|162.05|160.85|155.97|154.77|63442
1586988000000|2020-04-15 22:00:00|157.7|156.5|173.71|172.51|175.03|173.83|148.98|147.78|98336
1587074400000|2020-04-16 22:00:00|173.7|172.5|171.43|170.23|175.81|174.61|169.05|167.85|68003
1587160800000|2020-04-17 22:00:00|174.02|172.82|184.98|183.78|185.93|184.73|172.36|171.16|46751
1587247200000|2020-04-18 22:00:00|184.97|183.77|183.95|182.75|190.55|189.35|177.37|176.17|82568
1587333600000|2020-04-19 22:00:00|183.96|182.76|171.12|169.92|187.32|186.12|167.57|166.37|105560
1587420000000|2020-04-20 22:00:00|171.11|169.91|173.45|172.25|175.43|174.23|169.11|167.91|94665
1587506400000|2020-04-21 22:00:00|173.47|172.27|181.93|180.73|184.84|183.64|170.66|169.46|73961
1587592800000|2020-04-22 22:00:00|181.92|180.72|191.28|190.08|194.88|193.68|179.15|177.95|86809
1587679200000|2020-04-23 22:00:00|191.31|190.11|188.74|187.54|191.49|190.29|183.83|182.63|74756
1587765600000|2020-04-24 22:00:00|197.29|196.09|193.6|192.4|198.52|197.32|192.43|191.23|44123
1587852000000|2020-04-25 22:00:00|193.61|192.41|197.08|195.88|200.48|199.28|193.15|191.95|69496
1587938400000|2020-04-26 22:00:00|197.09|195.89|195.68|194.48|199.84|198.64|190.32|189.12|69527
1588024800000|2020-04-27 22:00:00|195.67|194.47|197.25|196.05|198.47|197.27|193.14|191.94|66816
1588111200000|2020-04-28 22:00:00|197.24|196.04|216.25|215.05|235.45|218.71|196.96|195.76|96666
1588197600000|2020-04-29 22:00:00|216.24|215.04|209.84|208.64|228.05|226.85|203.12|201.92|136633
1588284000000|2020-04-30 22:00:00|209.8|208.6|210.52|209.32|218.01|216.81|206.03|204.83|102876
1588370400000|2020-05-01 22:00:00|213.22|212.02|214.61|213.41|216.08|214.88|211.14|209.94|51622
1588456800000|2020-05-02 22:00:00|214.62|213.42|210.16|208.96|219.79|218.59|205.86|204.66|87854
1588543200000|2020-05-03 22:00:00|210.17|208.97|209.65|208.45|212.24|211.04|195.87|194.67|102417
1588629600000|2020-05-04 22:00:00|209.59|208.39|205.65|204.45|212.7|211.5|202.15|200.95|84561
1588716000000|2020-05-05 22:00:00|205.66|204.46|207.02|205.82|211.85|210.65|202.86|201.66|74146
1588802400000|2020-05-06 22:00:00|207.03|205.83|213.17|211.97|215.59|214.39|197.65|196.45|94350
1588888800000|2020-05-07 22:00:00|213.18|211.98|215.23|214.03|217.52|216.32|207.88|206.68|73089
1588975200000|2020-05-08 22:00:00|212.51|211.31|211.47|210.27|215.01|213.81|209.08|207.88|40891
1589061600000|2020-05-09 22:00:00|211.48|210.28|189.88|188.68|212.55|211.35|181.26|180.06|114159
1589148000000|2020-05-10 22:00:00|189.87|188.67|186.27|185.07|194.28|193.08|177.03|175.83|117212
1589234400000|2020-05-11 22:00:00|186.26|185.06|189.02|187.82|192.94|191.74|184.64|183.44|80441
1589320800000|2020-05-12 22:00:00|189.03|187.83|201.38|200.18|202.83|200.59|187.74|186.54|92108
1589407200000|2020-05-13 22:00:00|201.36|200.16|203.74|202.54|206.72|205.52|196.45|195.25|84132
1589493600000|2020-05-14 22:00:00|203.76|202.56|193.96|192.76|205.1|203.9|192.37|191.17|76885
1589580000000|2020-05-15 22:00:00|201.86|200.66|202.12|200.92|203.89|202.69|198.46|197.26|40759
1589666400000|2020-05-16 22:00:00|202.13|200.93|209.45|208.25|210.47|209.27|200.28|199.08|62127
1589752800000|2020-05-17 22:00:00|209.47|208.27|213.85|212.65|217.58|216.38|206.7|205.5|74309
1589839200000|2020-05-18 22:00:00|213.84|212.64|212.9|211.7|216.43|215.23|209.9|208.7|63518
1589925600000|2020-05-19 22:00:00|212.91|211.71|210.81|209.61|216.11|214.91|206.83|205.63|57942
1590012000000|2020-05-20 22:00:00|210.82|209.62|199.39|198.19|212.05|210.85|192.21|191.01|72463
1590098400000|2020-05-21 22:00:00|199.4|198.2|209.12|207.92|209.85|208.65|196.86|195.66|62256
1590184800000|2020-05-22 22:00:00|208.15|206.95|208.77|207.57|209.28|208.08|205.36|204.16|37067
1590271200000|2020-05-23 22:00:00|208.76|207.56|207.59|206.39|211.24|210.04|202.36|201.16|61847
1590357600000|2020-05-24 22:00:00|207.58|206.38|204.8|203.6|207.68|206.48|198.74|197.54|65915
1590444000000|2020-05-25 22:00:00|204.81|203.61|201.8|200.6|205.57|204.37|197.41|196.21|57639
1590530400000|2020-05-26 22:00:00|201.78|200.58|205.98|204.78|208.43|207.23|201.1|199.9|50350
1590616800000|2020-05-27 22:00:00|205.99|204.79|214.58|213.38|216.24|215.04|205.23|204.03|60555
1590703200000|2020-05-28 22:00:00|214.63|213.43|220.73|219.53|225.34|224.14|214.6|213.4|47652
1590789600000|2020-05-29 22:00:00|233.35|232.15|240.33|239.13|240.54|239.34|231.97|230.77|39155
1590876000000|2020-05-30 22:00:00|240.34|239.14|235.24|234.04|247.65|246.45|232.59|231.39|76676
1590962400000|2020-05-31 22:00:00|235.23|234.03|241.97|240.77|243.19|241.99|230.46|229.26|78681
1591048800000|2020-06-01 22:00:00|241.98|240.78|238.52|237.32|253.91|252.71|226.21|225.01|58114
1591135200000|2020-06-02 22:00:00|238.5|237.3|242.02|240.82|243.51|242.31|234.13|232.93|60909
1591221600000|2020-06-03 22:00:00|242.03|240.83|242.67|241.47|247.09|245.89|236.81|235.61|64324
1591308000000|2020-06-04 22:00:00|242.66|241.46|241.85|240.65|248.53|247.33|239.73|238.53|56703
1591394400000|2020-06-05 22:00:00|241.37|240.17|243.15|241.95|245.14|243.94|240.02|238.82|25714
1591480800000|2020-06-06 22:00:00|243.17|241.97|242.74|241.54|244.65|243.45|235.52|234.32|49316
1591567200000|2020-06-07 22:00:00|242.68|241.48|243.57|242.37|246.16|244.96|241.7|240.5|41449
1591653600000|2020-06-08 22:00:00|243.56|242.36|245.41|244.21|250.56|249.36|239.33|238.13|35222
1591740000000|2020-06-09 22:00:00|245.4|244.2|247.58|246.38|251.11|249.91|242.91|241.71|34686
1591826400000|2020-06-10 22:00:00|247.6|246.4|233.83|232.63|251.06|249.86|226.48|225.28|46735
1591912800000|2020-06-11 22:00:00|233.84|232.64|238.29|237.09|239.94|238.74|228.77|227.57|39141
1591999200000|2020-06-12 22:00:00|236.95|235.75|237.89|236.69|239.37|238.17|235.68|234.48|25037
1592085600000|2020-06-13 22:00:00|237.91|236.71|233.4|232.2|239.16|237.96|232.34|231.14|29737
1592172000000|2020-06-14 22:00:00|233.39|232.19|232.51|231.31|234.82|233.62|218.88|217.68|52234
1592258400000|2020-06-15 22:00:00|232.5|231.3|235.32|234.12|236.59|235.39|229.47|228.27|42110
1592344800000|2020-06-16 22:00:00|235.31|234.11|232.74|231.54|237.77|236.57|228.4|227.2|37407
1592431200000|2020-06-17 22:00:00|232.7|231.5|230.5|229.3|235.14|233.94|228.27|227.07|25663
1592517600000|2020-06-18 22:00:00|230.49|229.29|229.93|228.73|233.04|231.84|227.18|225.98|28380
1592604000000|2020-06-19 22:00:00|230.52|229.32|228.62|227.42|230.61|229.41|226.22|225.02|17671
1592690400000|2020-06-20 22:00:00|228.63|227.43|229.9|228.7|231.92|230.72|228.62|227.42|28692
1592776800000|2020-06-21 22:00:00|229.87|228.67|243.63|242.43|247.46|246.26|227.73|226.53|39015
1592863200000|2020-06-22 22:00:00|243.64|242.44|244.73|243.53|245.58|244.38|241.48|240.28|37676
1592949600000|2020-06-23 22:00:00|244.7|243.5|235.21|234.01|249.89|248.69|231.47|230.27|48844
1593036000000|2020-06-24 22:00:00|235.2|234|234.78|233.58|236.22|235.02|227.94|226.74|41984
1593122400000|2020-06-25 22:00:00|234.77|233.57|230.86|229.66|235.01|233.81|228.11|226.91|42981
1593208800000|2020-06-26 22:00:00|231.18|229.98|222.42|221.22|231.73|230.53|216.89|215.69|33463
1593295200000|2020-06-27 22:00:00|222.43|221.23|225.66|224.46|228.4|227.2|218.46|217.26|49962
1593381600000|2020-06-28 22:00:00|225.67|224.47|229.01|227.81|229.77|228.57|221.67|220.47|39559
1593468000000|2020-06-29 22:00:00|229.02|227.82|226.8|225.6|230.5|229.3|223.52|222.32|34385
1593554400000|2020-06-30 22:00:00|226.81|225.61|231.91|230.71|233.43|232.23|224.77|223.57|33432
1593640800000|2020-07-01 22:00:00|231.89|230.69|228.17|226.97|232.82|231.62|223.67|222.47|41077
1593727200000|2020-07-02 22:00:00|228.22|227.02|227.48|226.28|228.83|227.63|226.1|224.9|28917
1593813600000|2020-07-03 22:00:00|226.84|225.64|229.46|228.26|231.35|230.15|225.87|224.67|16304
1593900000000|2020-07-04 22:00:00|229.44|228.24|226.96|225.76|230.55|229.35|224.24|223.04|32053
1593986400000|2020-07-05 22:00:00|226.95|225.75|239.57|238.37|241.43|240.23|226.89|225.69|44043
1594072800000|2020-07-06 22:00:00|239.54|238.34|238.83|237.63|244.4|243.2|235.39|234.19|37859
1594159200000|2020-07-07 22:00:00|238.86|237.66|248.3|247.1|249.59|248.39|238.55|237.35|42947
1594245600000|2020-07-08 22:00:00|248.31|247.11|242.49|241.29|249|247.8|238.62|237.42|39197
1594332000000|2020-07-09 22:00:00|242.45|241.25|239.96|238.76|242.8|241.6|236.38|235.18|25811
1594418400000|2020-07-10 22:00:00|240.84|239.64|239.64|238.44|241.48|240.28|238.24|237.04|14269
1594504800000|2020-07-11 22:00:00|239.63|238.43|239.73|238.53|244.66|243.46|237.35|236.15|31205
1594591200000|2020-07-12 22:00:00|239.75|238.55|240.52|239.32|245.89|244.69|237.99|236.79|49644
1594677600000|2020-07-13 22:00:00|240.51|239.31|240.9|239.7|242.66|241.46|237.57|236.37|39334
1594764000000|2020-07-14 22:00:00|240.91|239.71|239.34|238.14|242.08|240.88|237.2|236|33186
1594850400000|2020-07-15 22:00:00|239.35|238.15|233.38|232.18|239.8|238.6|230.57|229.37|41171
1594936800000|2020-07-16 22:00:00|233.39|232.19|233.09|231.89|235.18|233.98|232.22|231.02|26163
1595023200000|2020-07-17 22:00:00|233.79|232.59|236.86|235.66|237.63|236.43|233.74|232.54|18187
1595109600000|2020-07-18 22:00:00|236.8|235.6|236.29|235.09|236.96|235.76|234.01|232.81|27041
1595196000000|2020-07-19 22:00:00|236.3|235.1|236.66|235.46|240.51|239.31|234.8|233.6|36983
1595282400000|2020-07-20 22:00:00|236.67|235.47|245.67|244.47|247.64|246.44|236.31|235.11|41068
1595368800000|2020-07-21 22:00:00|245.63|244.43|248.41|247.21|248.43|247.23|242.48|241.28|36848
1595455200000|2020-07-22 22:00:00|248.4|247.2|276.11|274.11|281.64|279.64|247.92|246.72|90506
1595541600000|2020-07-23 22:00:00|276.1|274.1|287.54|285.54|288.07|286.07|269.55|267.55|89939
1595628000000|2020-07-24 22:00:00|285.72|283.72|304.82|302.82|309.23|307.23|283.04|281.04|63133
1595714400000|2020-07-25 22:00:00|304.83|302.83|311.56|309.56|321.11|319.11|301.63|299.63|118360
1595800800000|2020-07-26 22:00:00|311.59|309.59|323.66|321.66|330.74|328.74|311.16|309.16|164754
1595887200000|2020-07-27 22:00:00|323.65|321.65|319.61|317.61|334.91|332.91|307.39|305.39|176800
1595973600000|2020-07-28 22:00:00|319.57|317.57|324.67|322.67|326.48|324.48|314.01|312.01|126872
1596060000000|2020-07-29 22:00:00|324.65|322.65|336.81|334.81|343.56|341.56|315.52|313.52|100536
1596146400000|2020-07-30 22:00:00|336.8|334.8|346.77|344.77|349.18|347.18|330.05|328.05|129550
1596232800000|2020-07-31 22:00:00|357.37|355.37|385.93|383.93|394.43|392.43|353.45|351.45|91705
1596319200000|2020-08-01 22:00:00|385.91|383.91|378.64|376.64|416.55|414.55|335.34|333.34|173118
1596405600000|2020-08-02 22:00:00|378.62|376.62|385.99|383.99|399.08|397.08|368.01|366.01|156681
1596492000000|2020-08-03 22:00:00|385.97|383.97|392.84|390.84|404.25|402.25|381.72|379.72|143658
1596578400000|2020-08-04 22:00:00|392.8|390.8|406.97|404.97|408.86|406.86|385.35|383.35|109491
1596664800000|2020-08-05 22:00:00|406.98|404.98|396.82|394.82|407.19|405.19|393.83|391.83|100748
1596751200000|2020-08-06 22:00:00|396.81|394.81|379.2|377.2|399.54|397.54|365.1|363.1|114102
1596837600000|2020-08-07 22:00:00|381.87|379.87|392.64|390.64|394.64|392.64|379.6|377.6|54358
1596924000000|2020-08-08 22:00:00|392.63|390.63|390.47|388.47|401.42|399.42|385.41|383.41|91504
1597010400000|2020-08-09 22:00:00|390.46|388.46|394.99|392.99|401.15|399.15|386.86|384.86|81944
1597096800000|2020-08-10 22:00:00|394.98|392.98|374.69|372.69|399.38|397.38|367.42|365.42|111745
1597183200000|2020-08-11 22:00:00|374.68|372.68|383.85|381.85|390.51|388.51|366.8|364.8|95687
1597269600000|2020-08-12 22:00:00|383.84|381.84|420.05|418.05|423.28|421.28|377.73|375.73|106953
1597356000000|2020-08-13 22:00:00|420.04|418.04|440.29|438.29|445.61|443.61|419.35|417.35|106177
1597442400000|2020-08-14 22:00:00|440.02|438.02|434.07|432.07|440.41|438.41|429.04|427.04|65761
1597528800000|2020-08-15 22:00:00|434.08|432.08|432.54|430.54|438|436|413.82|411.82|112662
1597615200000|2020-08-16 22:00:00|432.57|430.57|440.04|438.04|448.09|446.09|421.38|419.38|114714
1597701600000|2020-08-17 22:00:00|440.03|438.03|428.49|426.49|441.38|439.38|415.77|413.77|99072
1597788000000|2020-08-18 22:00:00|428.48|426.48|406.34|404.34|429.29|427.29|394.78|392.78|120469
1597874400000|2020-08-19 22:00:00|406.33|404.33|417.79|415.79|420.36|418.36|403.41|401.41|91375
1597960800000|2020-08-20 22:00:00|417.8|415.8|396.32|394.32|419.89|417.89|395.55|393.55|89256
1598047200000|2020-08-21 22:00:00|393.31|391.31|394.77|392.77|395.86|393.86|388.51|386.51|45105
1598133600000|2020-08-22 22:00:00|394.81|392.81|394.49|392.49|398.24|396.24|384.77|382.77|79942
1598220000000|2020-08-23 22:00:00|394.5|392.5|407.75|405.75|409.6|407.6|388.78|386.78|80387
1598306400000|2020-08-24 22:00:00|407.77|405.77|380.02|378.02|411.46|409.46|371.14|369.14|99309
1598392800000|2020-08-25 22:00:00|380.03|378.03|389.18|387.18|394.43|392.43|378.71|376.71|76239
1598479200000|2020-08-26 22:00:00|389.13|387.13|383.57|381.57|398.05|396.05|372.51|370.51|87896
1598565600000|2020-08-27 22:00:00|383.58|381.58|395.03|393.03|398.93|396.93|380.04|378.04|63593
1598652000000|2020-08-28 22:00:00|400.8|398.8|405.7|403.7|406.79|404.79|396.81|394.81|23079
1598738400000|2020-08-29 22:00:00|405.72|403.72|422.81|420.81|428.91|426.91|399.41|397.41|46190
1598824800000|2020-08-30 22:00:00|422.76|420.76|432|430|440.12|438.12|419.19|417.19|38184
1598911200000|2020-08-31 22:00:00|431.95|429.95|484.4|482.4|487.23|485.23|430.65|428.65|101740
1598997600000|2020-09-01 22:00:00|484.38|482.38|439.55|437.55|489.77|487.77|422.46|420.46|128900
1599084000000|2020-09-02 22:00:00|439.54|437.54|403.46|401.46|452|450|392.98|390.98|157045
1599170400000|2020-09-03 22:00:00|403.47|401.47|392.44|390.44|405.02|403.02|361.72|359.72|151070
1599256800000|2020-09-04 22:00:00|384.1|382.1|331.88|329.88|385.71|383.71|312.19|310.19|131420
1599343200000|2020-09-05 22:00:00|331.9|329.9|358.49|356.49|361.3|359.3|317.66|315.66|184423
1599429600000|2020-09-06 22:00:00|358.46|356.46|345.86|343.86|359.53|357.53|324.41|322.41|157596
1599516000000|2020-09-07 22:00:00|345.87|343.87|339.48|337.48|357.71|355.71|332.1|330.1|144116
1599602400000|2020-09-08 22:00:00|339.49|337.49|354.81|352.81|360.28|358.28|326.45|324.45|135991
1599688800000|2020-09-09 22:00:00|354.8|352.8|368.28|366.28|378.7|376.7|351.52|349.52|141767
1599775200000|2020-09-10 22:00:00|368.27|366.27|369.71|367.71|373.71|371.71|356.93|354.93|101760
1599861600000|2020-09-11 22:00:00|367.32|365.32|384.99|382.99|387.88|385.88|366.14|364.14|66143
1599948000000|2020-09-12 22:00:00|385.01|383.01|364.17|362.17|391.35|389.35|354.86|352.86|121292
1600034400000|2020-09-13 22:00:00|364.15|362.15|379.82|377.82|385.41|383.41|357.07|355.07|134996
1600120800000|2020-09-14 22:00:00|379.8|377.8|369.06|367.06|383.44|381.44|363.56|361.56|119634
1600207200000|2020-09-15 22:00:00|369.08|367.08|367.99|365.99|374.52|372.52|356.05|354.05|117303
1600293600000|2020-09-16 22:00:00|367.98|365.98|393.71|391.71|395.26|393.26|364.5|362.5|136180
1600380000000|2020-09-17 22:00:00|393.69|391.69|381.3|379.3|394.05|392.05|376.68|374.68|98809
1600466400000|2020-09-18 22:00:00|381.97|379.97|386.34|384.34|389.43|387.43|378.25|376.25|49682
1600552800000|2020-09-19 22:00:00|386.3|384.3|371.01|369.01|386.66|384.66|366.1|364.1|77820
1600639200000|2020-09-20 22:00:00|371|369|349.27|347.27|377.71|375.71|332.08|330.08|137960
1600725600000|2020-09-21 22:00:00|349.29|347.29|347.5|345.5|349.38|347.38|336.6|334.6|113202
1600812000000|2020-09-22 22:00:00|347.47|345.47|323.43|321.43|347.71|345.71|314.47|312.47|97025
1600898400000|2020-09-23 22:00:00|323.42|321.42|346.96|344.96|350|348|317.78|315.78|114552
1600984800000|2020-09-24 22:00:00|346.97|344.97|355.84|353.84|359.02|357.02|338.79|336.79|116569
1601071200000|2020-09-25 22:00:00|355.87|353.87|353.64|351.64|356.85|354.85|347.12|345.12|53726
1601157600000|2020-09-26 22:00:00|353.63|351.63|354.09|352.09|363.17|361.17|348.31|346.31|93435
1601244000000|2020-09-27 22:00:00|354.08|352.08|364.57|362.57|369.14|367.14|354.08|352.08|108155
1601330400000|2020-09-28 22:00:00|364.56|362.56|358.63|356.63|364.63|362.63|351.21|349.21|109298
1601416800000|2020-09-29 22:00:00|358.64|356.64|358.18|356.18|361.53|359.53|352.42|350.42|93442
1601503200000|2020-09-30 22:00:00|358.17|356.17|352.09|350.09|371.12|369.12|346.46|344.46|97534
1601589600000|2020-10-01 22:00:00|352.08|350.08|347.44|345.44|355.23|353.23|335.39|333.39|111501
1601676000000|2020-10-02 22:00:00|346.82|344.82|350.11|348.11|352.1|350.1|345.69|343.69|34248
1601762400000|2020-10-03 22:00:00|350.1|348.1|352.71|350.71|355.36|353.36|345.19|343.19|52894
1601848800000|2020-10-04 22:00:00|352.68|350.68|353.62|351.62|357.01|355.01|349.75|347.75|63755
1601935200000|2020-10-05 22:00:00|353.6|351.6|340.08|338.08|356.26|354.26|337.85|335.85|70118
1602021600000|2020-10-06 22:00:00|340.07|338.07|341.06|339.06|343.85|341.85|334.12|332.12|79039
1602108000000|2020-10-07 22:00:00|341.07|339.07|351.04|349.04|354.47|352.47|335.21|333.21|78412
1602194400000|2020-10-08 22:00:00|351.05|349.05|364.98|362.98|367.46|365.46|348.64|346.64|79202
1602280800000|2020-10-09 22:00:00|375.7|373.7|376.42|374.42|377.27|375.27|369.56|367.56|45930
1602367200000|2020-10-10 22:00:00|376.43|374.43|373.92|371.92|378.42|376.42|370.23|368.23|71283
1602453600000|2020-10-11 22:00:00|373.94|371.94|393.69|391.69|394.06|392.06|366.72|364.72|82671
1602540000000|2020-10-12 22:00:00|393.75|391.75|384|382|396.14|394.14|375.76|373.76|88033
1602626400000|2020-10-13 22:00:00|384.01|382.01|376.79|374.79|388.58|386.58|374.54|372.54|71604
1602712800000|2020-10-14 22:00:00|376.8|374.8|379.46|377.46|382.67|380.67|371.18|369.18|84925
1602799200000|2020-10-15 22:00:00|379.44|377.44|367.69|365.69|381|379|362.42|360.42|89295
1602885600000|2020-10-16 22:00:00|367.83|365.83|368.59|366.59|371.48|369.48|365.87|363.87|29797
1602972000000|2020-10-17 22:00:00|368.54|366.54|377.09|375.09|378.43|376.43|368.29|366.29|36810
1603058400000|2020-10-18 22:00:00|377.1|375.1|380.55|378.55|385.6|383.6|373.93|371.93|68032
1603144800000|2020-10-19 22:00:00|380.56|378.56|371.21|369.21|381.88|379.88|367.02|365.02|83815
1603231200000|2020-10-20 22:00:00|371.2|369.2|397.25|395.25|400.96|398.96|368.79|366.79|115757
1603317600000|2020-10-21 22:00:00|397.24|395.24|419.58|417.58|420.86|418.86|391.21|389.21|134140
1603404000000|2020-10-22 22:00:00|419.54|417.54|410.43|408.43|422.48|420.48|402.88|400.88|112273
1603490400000|2020-10-23 22:00:00|413.25|411.25|411.51|409.51|417.69|415.69|409.4|407.4|29068
1603576800000|2020-10-24 22:00:00|411.47|409.47|407.48|405.48|418.73|416.73|404.4|402.4|50855
1603666800000|2020-10-25 23:00:00|407.47|405.47|393.51|391.51|412.41|410.41|383.98|381.98|111469
1603753200000|2020-10-26 23:00:00|393.5|391.5|406.38|404.38|411.71|409.71|391.36|389.36|123730
1603839600000|2020-10-27 23:00:00|406.37|404.37|388.87|386.87|410.34|408.34|381.83|379.83|141168
1603926000000|2020-10-28 23:00:00|388.88|386.88|384.97|382.97|395.03|393.03|381.94|379.94|116695
1604012400000|2020-10-29 23:00:00|384.98|382.98|385.37|383.37|393.11|391.11|374.91|372.91|125253
1604098800000|2020-10-30 23:00:00|385.59|383.59|389.73|387.73|394.91|392.91|385.46|383.46|61402
1604185200000|2020-10-31 23:00:00|389.72|387.72|396.59|394.59|398.7|396.7|386.09|384.09|87114
1604271600000|2020-11-01 23:00:00|396.58|394.58|384.57|382.57|405.5|403.5|379.48|377.48|134181
1604358000000|2020-11-02 23:00:00|384.58|382.58|389.09|387.09|389.82|387.82|371.58|369.58|127261
1604444400000|2020-11-03 23:00:00|389.1|387.1|403.5|401.5|409.63|407.63|378.24|376.24|122532
1604530800000|2020-11-04 23:00:00|403.51|401.51|419.9|417.9|420|418|398.03|396.03|158677
1604617200000|2020-11-05 23:00:00|419.91|417.91|444.4|442.4|447.85|445.85|415.36|413.36|164608
1604703600000|2020-11-06 23:00:00|459.17|457.17|437.93|435.93|466.65|464.65|425.9|423.9|105502
1604790000000|2020-11-07 23:00:00|437.92|435.92|456.09|454.09|461.37|459.37|433.78|431.78|115974
1604876400000|2020-11-08 23:00:00|456.06|454.06|444.06|442.06|460.23|458.23|435.3|433.3|127430
1604962800000|2020-11-09 23:00:00|444.05|442.05|455.24|453.24|456.3|454.3|440.42|438.42|113896
1605049200000|2020-11-10 23:00:00|455.22|453.22|467.69|465.69|477.7|475.7|450.82|448.82|137595
1605135600000|2020-11-11 23:00:00|467.7|465.7|463.77|461.77|471.52|469.52|453.6|451.6|123871
1605222000000|2020-11-12 23:00:00|463.78|461.78|471.64|469.64|476.06|474.06|458.95|456.95|125625
1605308400000|2020-11-13 23:00:00|468.24|466.24|463.43|461.43|469.04|467.04|453.35|451.35|64955
1605394800000|2020-11-14 23:00:00|463.42|461.42|447.58|445.58|464.89|462.89|441.5|439.5|90730
1605481200000|2020-11-15 23:00:00|447.59|445.59|462.29|460.29|467.26|465.26|447|445|141940
1605567600000|2020-11-16 23:00:00|462.3|460.3|481.93|479.93|486.07|484.07|461.2|459.2|161863
1605654000000|2020-11-17 23:00:00|481.92|479.92|481.7|479.7|496.49|494.49|460.13|458.13|178829
1605740400000|2020-11-18 23:00:00|481.69|479.69|473.6|471.6|481.97|479.97|466.32|464.32|148274
1605826800000|2020-11-19 23:00:00|473.59|471.59|510.2|508.2|515.62|513.62|470.41|468.41|134756
1605913200000|2020-11-20 23:00:00|512.15|510.15|543.88|541.88|548.74|546.74|508.21|506.21|104929
1605999600000|2020-11-21 23:00:00|543.89|541.89|575.36|573.36|582.53|580.53|513.38|511.38|189257
1606086000000|2020-11-22 23:00:00|575.38|573.38|611.39|609.39|612.32|610.32|551.5|549.5|181623
1606172400000|2020-11-23 23:00:00|611.41|609.41|604.49|602.49|623.71|621.71|591.55|589.55|121935
1606258800000|2020-11-24 23:00:00|604.51|602.51|570.31|568.31|607.39|605.39|564.17|562.17|133633
1606345200000|2020-11-25 23:00:00|570.29|568.29|522.82|520.32|578.07|576.07|483.48|480.98|221119
1606431600000|2020-11-26 23:00:00|522.77|520.27|517.28|514.78|532.01|529.51|495.96|493.46|167849
1606518000000|2020-11-27 23:00:00|516.08|513.58|544.03|541.53|549.61|547.11|508.17|505.67|84126
1606604400000|2020-11-28 23:00:00|544.02|541.52|572.16|569.66|573.91|571.41|532.42|529.92|132280
1606690800000|2020-11-29 23:00:00|572.17|569.67|611.68|609.18|615.8|613.3|572.16|569.66|191600
1606777200000|2020-11-30 23:00:00|611.84|609.34|591.73|589.23|637.49|634.99|568.62|564.62|204367
1606863600000|2020-12-01 23:00:00|591.72|589.22|597.91|595.91|605.87|603.37|576.99|574.49|189047
1606950000000|2020-12-02 23:00:00|597.88|595.88|617.71|615.71|624.5|622.5|587.83|585.83|159271
1607036400000|2020-12-03 23:00:00|617.72|615.72|582.7|580.7|620.97|618.97|579.81|577.81|158177
1607122800000|2020-12-04 23:00:00|582.02|580.02|592.33|590.33|598.51|596.51|582.02|580.02|88985
1607209200000|2020-12-05 23:00:00|592.35|590.35|594.25|592.25|608.46|606.46|584.51|582.51|120919
1607295600000|2020-12-06 23:00:00|594.24|592.24|591.93|589.93|604.67|602.67|585.63|583.63|137392
1607382000000|2020-12-07 23:00:00|591.94|589.94|556.24|554.24|595.99|593.99|556.2|554.2|139365
1607468400000|2020-12-08 23:00:00|556.23|554.23|577.34|575.34|578.57|576.57|531.46|529.46|179124
1607554800000|2020-12-09 23:00:00|577.32|575.32|564.15|562.15|578.17|576.17|549.27|547.27|134669
1607641200000|2020-12-10 23:00:00|564.14|562.14|550.44|548.44|565.49|563.49|537.03|535.03|149122
1607727600000|2020-12-11 23:00:00|561.02|559.02|572.63|570.63|575.05|573.05|552.67|550.67|71426
1607814000000|2020-12-12 23:00:00|572.62|570.62|589.53|587.53|595.83|593.83|564.82|562.82|120989
1607900400000|2020-12-13 23:00:00|589.54|587.54|589.46|587.46|593.88|591.88|576.74|574.74|118694
1607986800000|2020-12-14 23:00:00|589.45|587.45|589.56|587.56|597.73|595.73|580.72|578.72|105657
1608073200000|2020-12-15 23:00:00|589.57|587.57|637.03|634.03|637.5|634.5|582.24|580.24|131654
1608159600000|2020-12-16 23:00:00|636.99|633.99|647.24|644.24|678.18|675.18|629.36|626.36|172281
1608246000000|2020-12-17 23:00:00|647.22|644.22|653.03|650.03|665.61|662.61|631.51|628.51|168661
1608332400000|2020-12-18 23:00:00|652.49|649.49|665.53|662.53|671.52|668.52|651|648|95926
1608418800000|2020-12-19 23:00:00|665.55|662.55|637.59|634.59|665.55|662.55|623.82|620.82|146844
1608505200000|2020-12-20 23:00:00|637.6|634.6|618.74|615.74|649.46|646.46|598.91|595.91|169748
1608591600000|2020-12-21 23:00:00|618.75|615.75|631.38|628.38|635.54|632.54|589.59|586.59|190094
1608678000000|2020-12-22 23:00:00|631.42|628.42|585.78|582.78|639.83|636.83|554.37|551.37|192682
1608764400000|2020-12-23 23:00:00|585.84|582.84|606.36|603.36|611.29|608.29|567.51|564.51|176538
1608937200000|2020-12-25 23:00:00|625.79|622.79|635.25|632.25|653.91|650.91|617.52|614.52|119131
1609023600000|2020-12-26 23:00:00|635.24|632.24|688.3|685.3|715.59|712.59|627.38|624.38|199198
1609110000000|2020-12-27 23:00:00|688.31|685.31|727.07|724.07|748.44|745.44|682.68|679.68|212755
1609196400000|2020-12-28 23:00:00|727.06|724.06|730.68|727.68|740.8|737.8|690.09|687.09|203118
1609282800000|2020-12-29 23:00:00|730.69|727.69|746.79|743.79|759.67|756.67|718.64|715.64|195271
1609369200000|2020-12-30 23:00:00|746.88|743.88|740.27|737.27|756.92|753.92|725.48|722.48|180420
1609542000000|2021-01-01 23:00:00|739.96|736.96|773.94|770.94|789.65|786.65|726.38|723.38|126959
1609628400000|2021-01-02 23:00:00|773.95|770.95|994.58|991.58|999.33|996.33|766.78|763.78|243958
1609714800000|2021-01-03 23:00:00|994.59|991.59|1015.78|1012.78|1168.55|1165.55|892.49|889.49|290770
1609801200000|2021-01-04 23:00:00|1015.82|1012.82|1114.15|1111.15|1135.9|1132.9|977.49|974.49|286806
1609887600000|2021-01-05 23:00:00|1114.14|1111.14|1182.76|1179.76|1214.03|1211.03|1061.44|1058.44|273651
1609974000000|2021-01-06 23:00:00|1182.68|1179.68|1247.03|1244.03|1292.46|1289.46|1154.82|1151.82|265130
1610060400000|2021-01-07 23:00:00|1246.88|1243.88|1191.59|1188.09|1277.04|1273.54|1068.24|1065.24|266467
1610146800000|2021-01-08 23:00:00|1197.09|1193.59|1294.49|1290.49|1310.68|1306.68|1188.02|1184.52|143186
1610233200000|2021-01-09 23:00:00|1294.51|1290.51|1275.25|1271.25|1353.3|1349.3|1164.04|1160.04|266797
1610319600000|2021-01-10 23:00:00|1275.26|1271.26|1060.6|1056.6|1279.37|1275.37|913.74|909.74|227504
1610406000000|2021-01-11 23:00:00|1060.58|1056.58|1053.35|1049.35|1152.21|1148.21|1008.8|1004.8|264100
1610492400000|2021-01-12 23:00:00|1053.36|1049.36|1119.78|1115.78|1138.94|1134.94|988.28|984.28|257240
1610578800000|2021-01-13 23:00:00|1119.93|1115.93|1200.86|1196.86|1248.43|1244.43|1089.16|1085.16|257063
1610665200000|2021-01-14 23:00:00|1200.87|1196.87|1165.63|1161.63|1257.23|1253.23|1075.47|1071.47|265142
1610751600000|2021-01-15 23:00:00|1186.64|1182.64|1234.51|1230.51|1294.72|1290.72|1180.37|1176.37|169318
1610838000000|2021-01-16 23:00:00|1234.7|1230.7|1247.43|1243.43|1271.52|1266.02|1168.43|1164.43|269664
1610924400000|2021-01-17 23:00:00|1247.51|1243.51|1243.12|1239.12|1256.87|1252.87|1185.41|1181.41|231037
1611010800000|2021-01-18 23:00:00|1243.13|1239.13|1412.75|1408.75|1441.65|1437.65|1236.22|1232.22|261030
1611097200000|2021-01-19 23:00:00|1412.74|1408.74|1337.3|1333.3|1416.5|1412.5|1237.67|1233.67|258381
1611183600000|2021-01-20 23:00:00|1337.26|1333.26|1136.17|1132.17|1391.4|1387.4|1086.36|1082.33|269809
1611270000000|2021-01-21 23:00:00|1136.18|1132.18|1247.86|1243.86|1277.26|1273.26|1043.08|1039.08|266129
1611356400000|2021-01-22 23:00:00|1264.7|1260.7|1239.26|1235.26|1275|1271|1199.96|1195.96|152974
1611442800000|2021-01-23 23:00:00|1239.27|1235.27|1371.11|1367.11|1379.56|1375.56|1224.67|1220.67|252369
1611529200000|2021-01-24 23:00:00|1371.12|1367.12|1329.24|1325.24|1477.83|1473.83|1296.2|1292.2|267010
1611615600000|2021-01-25 23:00:00|1329.18|1325.18|1363.83|1359.83|1380.06|1376.06|1247.99|1243.99|264233
1611702000000|2021-01-26 23:00:00|1363.79|1359.79|1255.12|1251.12|1377.37|1373.37|1208.96|1204.96|265263
1611788400000|2021-01-27 23:00:00|1255.11|1251.11|1354.2|1350.2|1364.05|1360.05|1222.11|1218.11|258197
1611874800000|2021-01-28 23:00:00|1354.23|1350.23|1376.8|1372.8|1442.47|1438.47|1289.72|1285.72|259278
1611961200000|2021-01-29 23:00:00|1347.86|1343.86|1389.66|1385.66|1393.88|1389.88|1332.29|1328.29|153379
1612047600000|2021-01-30 23:00:00|1389.68|1385.68|1314.05|1310.05|1391.74|1387.74|1285.4|1281.4|244247
1612134000000|2021-01-31 23:00:00|1314.08|1310.08|1360.34|1356.34|1366.73|1362.73|1273.96|1269.96|232098
1612220400000|2021-02-01 23:00:00|1360.33|1356.33|1538.15|1534.15|1551.1|1547.1|1359.55|1355.55|256968
1612306800000|2021-02-02 23:00:00|1537.99|1533.99|1641.37|1637.37|1654.81|1650.81|1512.17|1508.17|240241
1612393200000|2021-02-03 23:00:00|1641.35|1637.35|1630.13|1626.13|1700.64|1696.64|1560.23|1556.23|248549
1612479600000|2021-02-04 23:00:00|1630.16|1626.16|1723.22|1719.22|1764.59|1760.59|1592.56|1588.56|212186
1612566000000|2021-02-05 23:00:00|1722.54|1718.54|1706.79|1702.79|1722.54|1718.54|1662.21|1658.21|145169
1612652400000|2021-02-06 23:00:00|1706.78|1702.78|1603.6|1599.6|1707.79|1703.79|1496.7|1492.7|247267
1612738800000|2021-02-07 23:00:00|1603.61|1599.61|1719.32|1713.82|1781.95|1776.45|1568.61|1564.61|241370
1612825200000|2021-02-08 23:00:00|1719.3|1713.8|1770.27|1764.77|1826|1820.5|1711.94|1706.44|160517
1612911600000|2021-02-09 23:00:00|1770.2|1764.7|1751.74|1746.24|1841.92|1836.42|1683.1|1677.6|224686
1612998000000|2021-02-10 23:00:00|1751.85|1746.35|1785.87|1780.37|1820.25|1814.75|1708.46|1702.96|232436
1613084400000|2021-02-11 23:00:00|1785.82|1780.32|1855.01|1849.51|1866.04|1860.54|1744.33|1738.83|217118
1613170800000|2021-02-12 23:00:00|1813.79|1808.29|1820.04|1814.54|1843.76|1838.26|1768.41|1762.91|147960
1613257200000|2021-02-13 23:00:00|1820.1|1814.6|1828.41|1822.91|1855.46|1849.96|1790.79|1785.29|202918
1613343600000|2021-02-14 23:00:00|1828.48|1822.98|1800.21|1794.71|1839.24|1833.74|1664.59|1659.09|224768
1613430000000|2021-02-15 23:00:00|1800.06|1794.56|1771.36|1765.86|1828.95|1823.45|1729.76|1724.26|217573
1613516400000|2021-02-16 23:00:00|1771.34|1765.84|1842.62|1837.12|1860.61|1855.11|1736.93|1731.43|203994
1613602800000|2021-02-17 23:00:00|1842.34|1836.84|1941.15|1935.65|1952.85|1947.35|1836.21|1830.71|210146
1613689200000|2021-02-18 23:00:00|1941.12|1935.62|1960.13|1954.63|1977.65|1972.15|1893.91|1888.41|194288
1613775600000|2021-02-19 23:00:00|1995.95|1990.45|1900.18|1894.68|2039.19|2033.69|1815.42|1809.92|152402
1613862000000|2021-02-20 23:00:00|1900.25|1894.75|1932.73|1927.23|1978.56|1973.06|1888.37|1882.87|238435
1613948400000|2021-02-21 23:00:00|1932.72|1927.22|1780.69|1774.19|1942.92|1937.42|1534.28|1522.03|258450
1614034800000|2021-02-22 23:00:00|1781|1774.5|1572.96|1566.46|1792.19|1785.69|1372.89|1366.39|289987
1614121200000|2021-02-23 23:00:00|1573.03|1566.53|1594.86|1588.36|1717.56|1711.06|1505.4|1498.9|288725
1614207600000|2021-02-24 23:00:00|1594.87|1588.37|1518.84|1512.34|1674.67|1668.17|1502.08|1495.58|275003
1614294000000|2021-02-25 23:00:00|1518.76|1512.26|1433.61|1427.11|1566.45|1559.95|1404.5|1398|285237
1614380400000|2021-02-26 23:00:00|1493.21|1486.71|1468.01|1461.51|1527.16|1520.66|1450.39|1443.89|164277
1614466800000|2021-02-27 23:00:00|1468|1461.5|1426.82|1420.32|1473.56|1467.06|1297.83|1291.33|288811
1614553200000|2021-02-28 23:00:00|1426.83|1420.33|1555.34|1548.84|1569.47|1562.97|1414.13|1407.63|255503
1614639600000|2021-03-01 23:00:00|1555.29|1548.79|1484.84|1478.34|1607.89|1601.39|1460.11|1453.61|265088
1614726000000|2021-03-02 23:00:00|1484.82|1478.32|1587.28|1580.78|1659.05|1652.55|1482.3|1475.8|261049
1614812400000|2021-03-03 23:00:00|1587.29|1580.79|1531.84|1525.34|1628.52|1622.02|1508.71|1502.21|274593
1614898800000|2021-03-04 23:00:00|1531.89|1525.39|1538.42|1531.92|1551.81|1545.31|1445.99|1439.49|254978
1614985200000|2021-03-05 23:00:00|1595.39|1588.89|1669.27|1662.77|1674.64|1668.14|1516.91|1510.41|160041
1615071600000|2021-03-06 23:00:00|1669.15|1662.65|1682.74|1676.24|1698.33|1691.83|1636.47|1629.97|254070
1615158000000|2021-03-07 23:00:00|1682.73|1676.23|1792.33|1785.83|1798.97|1792.47|1671.2|1664.7|254271
1615244400000|2021-03-08 23:00:00|1792.34|1785.84|1849.5|1843|1861.93|1855.43|1790.51|1784.01|241997
1615330800000|2021-03-09 23:00:00|1849.52|1843.02|1834.31|1827.81|1880.85|1874.35|1762.01|1755.51|255370
1615417200000|2021-03-10 23:00:00|1834.3|1827.8|1830.77|1824.27|1850.62|1844.12|1729.08|1722.58|257020
1615503600000|2021-03-11 23:00:00|1830.63|1824.13|1761.49|1754.99|1845.3|1838.8|1724.92|1718.42|256725
1615590000000|2021-03-12 23:00:00|1796.04|1789.54|1921.45|1914.95|1946.66|1940.16|1782.04|1775.54|168727
1615676400000|2021-03-13 23:00:00|1921.46|1914.96|1884.59|1878.09|1942.85|1936.35|1840.82|1834.32|242207
1615762800000|2021-03-14 23:00:00|1884.6|1878.1|1790.14|1783.64|1896.85|1890.35|1742.8|1736.3|266509
1615849200000|2021-03-15 23:00:00|1790.22|1783.72|1791.81|1785.31|1822.34|1815.84|1715.72|1709.22|253902
1615935600000|2021-03-16 23:00:00|1791.77|1785.27|1819.18|1812.68|1843.17|1836.67|1746.4|1739.9|240960
1616022000000|2021-03-17 23:00:00|1819.12|1812.62|1783.01|1776.51|1852.81|1846.31|1762.93|1756.43|228928
1616108400000|2021-03-18 23:00:00|1782.98|1776.48|1821.86|1815.36|1843.64|1837.14|1737.86|1731.36|207756
1616194800000|2021-03-19 23:00:00|1830.41|1823.91|1831.58|1825.08|1871.8|1865.3|1825|1818.5|122233
1616281200000|2021-03-20 23:00:00|1831.59|1825.09|1789.8|1783.3|1831.6|1825.1|1751.84|1745.34|179563
1616367600000|2021-03-21 23:00:00|1789.83|1783.33|1697.78|1691.28|1809.97|1803.47|1662.69|1656.19|210783
1616454000000|2021-03-22 23:00:00|1697.92|1691.42|1668.54|1662.04|1724.93|1718.43|1655.74|1649.24|218595
1616540400000|2021-03-23 23:00:00|1668.58|1662.08|1590.01|1583.51|1743.21|1736.71|1549.82|1543.32|212636
1616626800000|2021-03-24 23:00:00|1589.99|1583.49|1587.24|1580.74|1624.91|1618.41|1552.53|1546.03|247736
1616713200000|2021-03-25 23:00:00|1587.25|1580.75|1669.44|1662.94|1679.42|1672.92|1586.51|1580.01|183228
1616799600000|2021-03-26 23:00:00|1693.29|1686.79|1727.78|1721.28|1735.78|1729.28|1670.3|1663.8|116689
1616886000000|2021-03-27 23:00:00|1727.77|1721.27|1686.67|1680.17|1730.82|1724.32|1665.14|1658.64|139382
1616972400000|2021-03-28 23:00:00|1686.7|1680.2|1811.54|1805.04|1843.89|1837.39|1680.33|1673.83|172500
1617055200000|2021-03-29 22:00:00|1811.55|1805.05|1848.77|1842.27|1862.76|1856.26|1789.76|1783.26|156249
1617141600000|2021-03-30 22:00:00|1848.71|1842.21|1933.89|1927.39|1950.66|1944.16|1776|1769.5|219946
1617228000000|2021-03-31 22:00:00|1933.86|1927.36|1965.87|1959.37|1985.62|1979.12|1892.83|1886.33|209361
1617314400000|2021-04-01 22:00:00|1965.81|1959.31|2095.63|2089.13|2108.48|2101.98|1952.3|1945.8|209410
1617400800000|2021-04-02 22:00:00|2127.89|2121.39|2036.95|2030.45|2131.54|2125.04|2006.05|1999.55|150506
1617487200000|2021-04-03 22:00:00|2036.97|2030.47|2080.31|2073.81|2095.87|2089.37|1984.28|1977.78|221625
1617573600000|2021-04-04 22:00:00|2080.22|2073.72|2112.04|2105.54|2133.23|2126.73|2006.78|2000.28|218195
1617660000000|2021-04-05 22:00:00|2112.1|2105.6|2117.44|2110.94|2153.88|2147.38|2050.66|2044.16|219216
1617746400000|2021-04-06 22:00:00|2117.35|2110.85|1999.95|1993.45|2132.01|2125.51|1935.99|1929.49|242931
1617832800000|2021-04-07 22:00:00|1999.89|1993.39|2053.93|2047.43|2080.79|2074.29|1953.81|1947.31|205573
1617919200000|2021-04-08 22:00:00|2053.95|2047.45|2074.62|2068.12|2103.35|2096.85|2048.98|2042.48|199869
1618005600000|2021-04-09 22:00:00|2172.87|2166.37|2118.37|2111.87|2179.2|2172.7|2085.94|2079.44|126629
1618092000000|2021-04-10 22:00:00|2118.35|2111.85|2136.88|2130.38|2166.36|2159.86|2110.64|2104.14|203656
1618178400000|2021-04-11 22:00:00|2136.89|2130.39|2149.14|2142.64|2202.61|2196.11|2108.07|2101.57|200558
1618264800000|2021-04-12 22:00:00|2149.2|2142.7|2285.75|2279.25|2320.21|2313.71|2139.09|2132.59|225501
1618351200000|2021-04-13 22:00:00|2285.81|2279.31|2428.63|2422.13|2433.5|2427|2271.53|2265.03|219409
1618437600000|2021-04-14 22:00:00|2428.64|2422.14|2503.57|2497.07|2505.2|2498.7|2404.4|2397.9|200366
1618524000000|2021-04-15 22:00:00|2503.43|2496.93|2462.34|2455.84|2551.52|2545.02|2310.49|2303.99|245048
1618610400000|2021-04-16 22:00:00|2464.32|2457.82|2394.96|2388.46|2479.8|2473.3|2319.8|2313.3|151976
1618696800000|2021-04-17 22:00:00|2394.95|2388.45|2226.43|2218.43|2398.88|2392.38|1980.25|1973.75|273954
1618783200000|2021-04-18 22:00:00|2226.51|2218.51|2207|2199|2285.47|2277.47|2084.44|2076.44|243815
1618869600000|2021-04-19 22:00:00|2206.89|2198.89|2346.17|2338.17|2349.59|2341.59|2059|2051|277347
1618956000000|2021-04-20 22:00:00|2346.18|2338.18|2379.93|2371.93|2473.52|2465.52|2242.42|2234.42|267376
1619042400000|2021-04-21 22:00:00|2379.94|2371.94|2419.3|2411.3|2648.88|2640.88|2312.51|2304.51|283309
1619128800000|2021-04-22 22:00:00|2419.37|2411.37|2326.87|2318.87|2453.39|2445.39|2112.84|2104.84|286822
1619215200000|2021-04-23 22:00:00|2278.54|2270.54|2292.21|2284.21|2308.13|2300.13|2164.48|2156.48|167065
1619301600000|2021-04-24 22:00:00|2292.17|2284.17|2219.55|2211.55|2361.22|2353.22|2171.17|2163.17|253515
1619388000000|2021-04-25 22:00:00|2219.51|2211.51|2500.92|2492.92|2535.51|2527.51|2213.88|2205.88|269064
1619474400000|2021-04-26 22:00:00|2500.95|2492.95|2651.42|2643.42|2686.21|2678.21|2481.23|2473.23|245646
1619560800000|2021-04-27 22:00:00|2651.46|2643.46|2761.65|2753.65|2765.21|2757.21|2567.31|2559.31|269400
1619647200000|2021-04-28 22:00:00|2761.6|2753.6|2745.83|2737.83|2803.72|2795.72|2675.43|2667.43|241592
1619733600000|2021-04-29 22:00:00|2745.78|2737.78|2767.53|2759.53|2803.23|2795.23|2731.45|2723.45|200639
1619820000000|2021-04-30 22:00:00|2768.57|2760.57|2929.31|2921.31|2958.95|2950.95|2768.57|2760.57|115011
1619906400000|2021-05-01 22:00:00|2929.23|2921.23|2978.63|2970.63|2990.8|2981.3|2859.72|2851.72|176756
1619992800000|2021-05-02 22:00:00|2978.68|2970.68|3337.43|3329.43|3344.98|3336.98|2934.22|2926.22|195626
1620079200000|2021-05-03 22:00:00|3337.71|3329.71|3339.94|3331.94|3531.79|3523.79|3173.7|3165.7|254298
1620165600000|2021-05-04 22:00:00|3339.98|3331.98|3433.31|3425.31|3490.94|3482.94|3215.8|3207.8|262144
1620252000000|2021-05-05 22:00:00|3433.23|3425.23|3524.02|3516.02|3610.69|3602.69|3385.67|3377.67|219973
1620338400000|2021-05-06 22:00:00|3524.03|3516.03|3507.59|3499.59|3594.73|3586.73|3362.25|3354.25|247237
1620424800000|2021-05-07 22:00:00|3527.91|3519.91|3908.01|3900.01|3908.48|3900.48|3515.89|3507.89|164312
1620511200000|2021-05-08 22:00:00|3908|3900|3912.06|3904.06|3987.59|3979.59|3735.94|3727.94|275377
1620597600000|2021-05-09 22:00:00|3912.43|3904.43|4025.23|4015.23|4212.66|4204.66|3639.02|3599.02|250067
1620684000000|2021-05-10 22:00:00|4026.1|4016.1|4132.75|4122.75|4161.03|4151.03|3782.05|3772.05|254680
1620770400000|2021-05-11 22:00:00|4132.7|4122.7|4132.46|4122.46|4384.11|4374.11|3941.87|3931.87|269950
1620856800000|2021-05-12 22:00:00|4132.47|4122.47|3761.24|3751.24|4244.86|4234.86|3555.25|3533.33|305113
1620943200000|2021-05-13 22:00:00|3761.29|3751.29|4000.83|3990.83|4181.97|4171.97|3616.93|3606.93|275329
1621029600000|2021-05-14 22:00:00|3968.03|3958.03|3815.01|3805.01|3970.97|3960.97|3662.5|3652.5|194245
1621116000000|2021-05-15 22:00:00|3815|3805|3482.39|3472.39|3884.77|3874.77|3356.77|3345.27|297233
1621202400000|2021-05-16 22:00:00|3482.52|3472.52|3267.6|3257.6|3594.72|3584.72|3126.46|3116.46|309436
1621288800000|2021-05-17 22:00:00|3267.78|3257.78|3408.98|3398.98|3570.84|3560.84|3201.98|3191.98|306810
1621375200000|2021-05-18 22:00:00|3409.04|3399.04|2597.14|2584.14|3445.17|3435.17|1889.93|1868.87|295678
1621461600000|2021-05-19 22:00:00|2596.98|2583.98|2846.25|2833.25|3001.21|2988.21|2168.03|2155.03|303880
1621548000000|2021-05-20 22:00:00|2845.94|2832.94|2253.99|2240.99|2947.67|2934.67|2253.99|2240.99|280790
1621634400000|2021-05-21 22:00:00|2358.96|2345.96|2373.97|2360.97|2490.4|2477.4|2262.07|2249.07|166305
1621720800000|2021-05-22 22:00:00|2374.02|2361.02|2104.08|2091.08|2391.68|2378.68|1743.27|1712.6|314960
1621807200000|2021-05-23 22:00:00|2104.19|2091.19|2602.57|2589.57|2680.45|2667.45|2055.82|2042.82|295693
1621893600000|2021-05-24 22:00:00|2602.51|2589.51|2622.73|2609.73|2758.49|2745.49|2394.55|2381.55|296218
1621980000000|2021-05-25 22:00:00|2622.65|2609.65|2821.03|2808.03|2919.36|2906.36|2616.33|2603.33|270775
1622066400000|2021-05-26 22:00:00|2821.19|2808.19|2789.23|2776.23|2897.12|2884.12|2647.69|2634.69|218629
1622152800000|2021-05-27 22:00:00|2789.17|2776.17|2430.63|2417.63|2801.8|2788.8|2427.09|2414.09|234640
1622239200000|2021-05-28 22:00:00|2532.45|2519.45|2285.82|2272.82|2538.74|2525.74|2214.41|2201.41|197988
1622325600000|2021-05-29 22:00:00|2285.87|2272.87|2427.62|2414.62|2478.68|2465.68|2189.34|2176.34|293764
1622412000000|2021-05-30 22:00:00|2427.63|2414.63|2634.92|2621.92|2684|2671|2281.24|2268.24|292738
1622498400000|2021-05-31 22:00:00|2634.85|2621.85|2605.84|2592.84|2746.7|2733.7|2534.88|2521.88|281479
1622584800000|2021-06-01 22:00:00|2605.59|2592.59|2726.54|2713.54|2808.52|2795.52|2559.39|2546.39|267767
1622671200000|2021-06-02 22:00:00|2726.25|2713.25|2824.79|2811.79|2895.79|2882.79|2669.94|2656.94|260467
1622757600000|2021-06-03 22:00:00|2824.83|2811.83|2706.92|2693.92|2878.89|2865.89|2558.68|2545.68|166866
1622844000000|2021-06-04 22:00:00|2787.87|2774.87|2570.04|2557.04|2823.59|2810.59|2560.9|2547.9|182338
1622930400000|2021-06-05 22:00:00|2570.03|2557.03|2722.42|2709.42|2751.81|2738.81|2566.08|2553.08|267497
1623016800000|2021-06-06 22:00:00|2722.39|2709.39|2619.23|2606.23|2853.3|2840.3|2579.07|2566.07|254670
1623103200000|2021-06-07 22:00:00|2619.3|2606.3|2526.27|2513.27|2650.45|2637.45|2319.11|2306.11|294839
1623189600000|2021-06-08 22:00:00|2526.13|2513.13|2589.05|2576.05|2632.49|2619.49|2414.84|2401.84|257084
1623276000000|2021-06-09 22:00:00|2589.06|2576.06|2490.48|2477.48|2631.8|2618.8|2435.13|2422.13|274773
1623362400000|2021-06-10 22:00:00|2490.47|2477.47|2389.52|2376.52|2504.06|2491.06|2375.01|2362.01|266096
1623448800000|2021-06-11 22:00:00|2306.17|2293.17|2411.09|2398.09|2459.44|2446.44|2306.09|2293.09|172784
1623535200000|2021-06-12 22:00:00|2411.08|2398.08|2529.5|2516.5|2556.56|2542.06|2316.14|2303.14|261316
1623621600000|2021-06-13 22:00:00|2529.47|2516.47|2578.21|2565.21|2614.42|2601.42|2468.66|2455.66|257569
1623708000000|2021-06-14 22:00:00|2578.15|2565.15|2538.39|2525.39|2646.68|2633.68|2516.03|2503.03|259430
1623794400000|2021-06-15 22:00:00|2538.3|2525.3|2419.48|2406.48|2572.11|2559.11|2387.51|2374.51|245837
1623880800000|2021-06-16 22:00:00|2419.47|2406.47|2354.01|2341.01|2465.98|2452.98|2313.19|2300.19|215959
1623967200000|2021-06-17 22:00:00|2354.07|2341.07|2199.82|2186.82|2385.6|2372.6|2146.09|2133.09|178478
1624053600000|2021-06-18 22:00:00|2243.9|2230.9|2215.1|2202.1|2283.67|2270.67|2197.24|2184.24|113411
1624140000000|2021-06-19 22:00:00|2215.08|2202.08|2258.3|2245.3|2283|2270|2051.45|2038.45|191041
1624226400000|2021-06-20 22:00:00|2258.25|2245.25|1882.95|1869.95|2268.93|2255.93|1881.06|1868.06|226092
1624312800000|2021-06-21 22:00:00|1883.06|1870.06|1881.56|1868.56|2002.86|1989.86|1709.63|1696.63|272516
1624399200000|2021-06-22 22:00:00|1881.71|1868.71|1950.88|1937.88|2051.37|2038.37|1830.36|1817.36|244625
1624485600000|2021-06-23 22:00:00|1951.15|1938.15|2004.11|1994.11|2040.14|2030.14|1892.32|1879.32|203258
1624572000000|2021-06-24 22:00:00|2004.13|1994.13|1871.34|1861.34|2024.78|2014.78|1796.72|1786.72|226213
1624658400000|2021-06-25 22:00:00|1871.31|1861.31|1778.98|1768.98|1871.31|1861.31|1734.54|1724.54|138151
1624744800000|2021-06-26 22:00:00|1778.89|1768.89|1840.9|1830.9|1899.34|1889.34|1777.71|1767.71|237154
1624831200000|2021-06-27 22:00:00|1840.91|1830.91|2127.3|2117.3|2148.63|2138.63|1837.29|1827.29|231101
1624917600000|2021-06-28 22:00:00|2127.24|2117.24|2218.55|2209.85|2248.63|2239.93|2067.1|2057.1|245962
1625004000000|2021-06-29 22:00:00|2218.53|2209.83|2268.66|2259.96|2291.74|2283.04|2094.02|2085.32|204603
1625090400000|2021-06-30 22:00:00|2268.69|2259.99|2134.75|2126.05|2286.57|2277.87|2080.16|2071.46|187772
1625176800000|2021-07-01 22:00:00|2134.5|2125.8|2093.9|2085.2|2142.69|2133.99|2023.24|2014.54|195693
1625263200000|2021-07-02 22:00:00|2147.92|2139.22|2197.31|2188.61|2242.59|2233.89|2141.64|2132.94|133002
1625349600000|2021-07-03 22:00:00|2197|2188.3|2388.34|2379.64|2393.25|2384.55|2193.28|2184.58|200495
1625436000000|2021-07-04 22:00:00|2388.28|2379.58|2248.56|2239.86|2388.28|2379.58|2163.59|2154.89|204755
1625522400000|2021-07-05 22:00:00|2248.61|2239.91|2291.96|2283.26|2353.6|2344.9|2198.75|2190.05|203496
1625608800000|2021-07-06 22:00:00|2291.88|2283.18|2350.65|2341.95|2413.37|2404.67|2287.6|2278.9|184060
1625695200000|2021-07-07 22:00:00|2350.71|2342.01|2109.95|2101.25|2350.72|2342.02|2106.69|2097.99|182739
1625781600000|2021-07-08 22:00:00|2110.07|2101.37|2137.39|2128.69|2191.02|2182.32|2053.03|2044.33|192707
1625868000000|2021-07-09 22:00:00|2137.06|2128.36|2108.81|2100.11|2161.48|2152.78|2079.78|2071.08|136277
1625954400000|2021-07-10 22:00:00|2108.82|2100.12|2170.72|2160.52|2178.13|2167.93|2086.04|2077.34|197254
1626040800000|2021-07-11 22:00:00|2170.76|2160.56|2033.84|2025.14|2177|2168.3|2012.06|2003.36|174447
1626127200000|2021-07-12 22:00:00|2033.87|2025.17|1949.81|1941.11|2050.03|2041.33|1922.19|1913.49|195813
1626213600000|2021-07-13 22:00:00|1949.87|1941.17|1999.36|1990.66|2023.67|2014.97|1869.66|1860.96|218975
1626300000000|2021-07-14 22:00:00|1999.39|1990.69|1923.1|1914.4|2044.42|2035.72|1886.73|1878.03|199901
1626386400000|2021-07-15 22:00:00|1923.06|1914.36|1907.38|1898.68|1968.78|1960.08|1855.07|1846.37|194497
1626472800000|2021-07-16 22:00:00|1898.36|1889.66|1913.16|1904.46|1923.49|1914.79|1853.92|1845.22|133561
1626559200000|2021-07-17 22:00:00|1913.13|1904.43|1919.15|1908.95|1997.14|1988.44|1884.89|1876.19|203170
1626645600000|2021-07-18 22:00:00|1919.12|1908.92|1815.76|1807.06|1931.87|1923.17|1810.25|1801.55|189511
1626732000000|2021-07-19 22:00:00|1815.77|1807.07|1790.29|1781.59|1844.88|1836.18|1723.77|1715.07|208880
1626818400000|2021-07-20 22:00:00|1790.28|1781.58|1955.46|1946.76|2030.66|2021.96|1761.03|1752.33|216850
1626904800000|2021-07-21 22:00:00|1955.78|1947.08|2009.34|2000.64|2050.45|2041.75|1953.54|1944.84|220415
1626991200000|2021-07-22 22:00:00|2009.78|2001.08|2043.97|2035.27|2098.45|2089.75|1997.21|1988.51|221106
1627077600000|2021-07-23 22:00:00|2146.7|2138|2173.04|2164.34|2204|2195.3|2122.16|2113.46|155984
1627164000000|2021-07-24 22:00:00|2173.03|2164.33|2166.33|2157.63|2200.25|2191.55|2112.83|2104.13|253656
1627250400000|2021-07-25 22:00:00|2166.32|2157.62|2239.03|2230.33|2435.53|2426.83|2159.74|2151.04|287314
1627336800000|2021-07-26 22:00:00|2239.01|2230.31|2270.16|2261.46|2324.07|2315.37|2156.71|2148.01|277117
1627423200000|2021-07-27 22:00:00|2270.15|2261.45|2308.71|2300.01|2350.44|2341.74|2249.34|2240.64|282034
1627509600000|2021-07-28 22:00:00|2308.7|2300|2316.83|2308.13|2346.6|2337.9|2271.54|2262.84|248245
1627596000000|2021-07-29 22:00:00|2316.72|2308.02|2428.87|2420.17|2453.95|2445.25|2315.34|2306.64|245845
1627682400000|2021-07-30 22:00:00|2441.04|2432.34|2541.97|2533.27|2542.71|2534.01|2438.56|2429.86|149755
1627768800000|2021-07-31 22:00:00|2541.98|2533.28|2658.39|2649.69|2702.42|2692.22|2518.3|2509.6|262994
1627855200000|2021-08-01 22:00:00|2658.48|2649.78|2617.2|2608.5|2670.61|2661.91|2514.51|2505.81|282534
1627941600000|2021-08-02 22:00:00|2617.12|2608.42|2494.51|2485.81|2641.81|2633.11|2450.78|2442.08|283271
1628028000000|2021-08-03 22:00:00|2494.5|2485.8|2724.91|2716.21|2730.08|2721.38|2462.25|2453.55|279468
1628114400000|2021-08-04 22:00:00|2724.93|2716.23|2831.28|2822.58|2848.48|2839.78|2535.92|2527.22|293527
1628200800000|2021-08-05 22:00:00|2831.4|2822.7|2914.93|2906.23|2953.17|2944.47|2726.6|2717.9|273899
1628287200000|2021-08-06 22:00:00|2975.05|2966.35|3076.56|3067.86|3176.71|3168.01|2974.37|2965.67|166373
1628373600000|2021-08-07 22:00:00|3076.48|3067.78|3042.44|3033.74|3194.58|3185.88|2953.46|2944.76|293841
1628460000000|2021-08-08 22:00:00|3042.4|3033.7|3102.04|3093.34|3192.58|3183.88|2898.27|2889.57|288282
1628546400000|2021-08-09 22:00:00|3102.24|3093.54|3174.23|3165.53|3238.36|3229.66|3056.66|3047.96|288725
1628632800000|2021-08-10 22:00:00|3174.22|3165.52|3239.12|3230.42|3277.98|3269.28|3125.79|3117.09|279023
1628719200000|2021-08-11 22:00:00|3239.08|3230.38|3048.78|3040.08|3242.77|3234.07|2985.59|2976.89|281353
1628805600000|2021-08-12 22:00:00|3048.59|3039.89|3283.87|3275.17|3297.6|3288.9|2992.4|2983.7|261240
1628892000000|2021-08-13 22:00:00|3305.54|3296.84|3272.21|3263.51|3336.67|3327.97|3212.49|3203.79|164169
1628978400000|2021-08-14 22:00:00|3272.28|3263.58|3265.3|3255.1|3292.71|3284.01|3116.85|3108.15|267349
1629064800000|2021-08-15 22:00:00|3265.43|3255.23|3179.89|3171.19|3342.44|3333.74|3140.54|3131.84|270184
1629151200000|2021-08-16 22:00:00|3179.96|3171.26|3031.36|3022.66|3295.54|3286.84|3020.63|3011.93|284696
1629237600000|2021-08-17 22:00:00|3031.44|3022.74|3009.03|3000.33|3130.53|3121.83|2958.33|2949.63|290778
1629324000000|2021-08-18 22:00:00|3008.82|3000.12|3168.45|3159.75|3175.69|3166.99|2964.49|2955.79|281666
1629410400000|2021-08-19 22:00:00|3168.46|3159.76|3265.53|3256.83|3307.12|3298.42|3153.95|3145.25|254878
1629496800000|2021-08-20 22:00:00|3282.39|3273.69|3257.44|3248.74|3314.54|3305.84|3213.7|3205|154273
1629583200000|2021-08-21 22:00:00|3257.47|3248.77|3173.82|3165.12|3278.55|3269.85|3132.73|3124.03|233175
1629669600000|2021-08-22 22:00:00|3173.93|3165.23|3345.18|3336.48|3383.07|3374.37|3167.02|3158.32|249414
1629756000000|2021-08-23 22:00:00|3345.29|3336.59|3202.44|3193.74|3364.11|3355.41|3153.43|3144.73|254468
1629842400000|2021-08-24 22:00:00|3202.47|3193.77|3227.5|3218.8|3253.26|3244.56|3084.28|3075.58|270017
1629928800000|2021-08-25 22:00:00|3227.54|3218.84|3141.03|3132.33|3255.48|3246.78|3059.76|3051.06|276004
1630015200000|2021-08-26 22:00:00|3141|3132.3|3268.31|3259.61|3280.68|3271.98|3065.51|3056.81|253431
1630101600000|2021-08-27 22:00:00|3251.32|3242.62|3253.57|3244.87|3271|3262.3|3217.14|3208.44|132297
1630188000000|2021-08-28 22:00:00|3253.63|3244.93|3248.67|3238.47|3291.82|3283.12|3158.65|3149.95|230491
1630274400000|2021-08-29 22:00:00|3248.69|3238.49|3337.44|3328.74|3353.27|3344.57|3149.47|3140.77|249026
1630360800000|2021-08-30 22:00:00|3336.97|3328.27|3407.71|3399.01|3478.14|3469.44|3195.54|3186.84|272304
1630447200000|2021-08-31 22:00:00|3407.77|3399.07|3772.62|3763.92|3789.22|3780.52|3376.77|3368.07|278833
1630533600000|2021-09-01 22:00:00|3772.5|3763.8|3835.26|3826.56|3845.71|3837.01|3727.96|3719.26|275764
1630620000000|2021-09-02 22:00:00|3834.34|3825.64|3922.81|3914.11|4032.44|4023.74|3716.61|3707.91|263434
1630706400000|2021-09-03 22:00:00|3926.69|3917.99|3895.5|3886.8|3957.16|3948.46|3839.19|3830.49|164881
1630792800000|2021-09-04 22:00:00|3895.51|3886.81|3958.49|3949.79|3987.03|3976.83|3839.26|3830.56|262519
1630879200000|2021-09-05 22:00:00|3958.47|3949.77|3959.98|3951.28|3975.64|3966.94|3873.7|3865|256542
1630965600000|2021-09-06 22:00:00|3959.88|3951.18|3380.94|3372.24|3974.53|3965.83|3024.59|3015.89|290743
1631052000000|2021-09-07 22:00:00|3380.49|3371.79|3465.27|3456.57|3548.07|3539.37|3220.93|3212.23|306129
1631138400000|2021-09-08 22:00:00|3465.21|3456.51|3462.77|3454.07|3571.97|3563.27|3398.89|3390.19|296109
1631224800000|2021-09-09 22:00:00|3462.8|3454.1|3254.81|3246.11|3518.73|3510.03|3214.05|3205.35|277163
1631311200000|2021-09-10 22:00:00|3272.36|3263.66|3302.18|3293.48|3352.18|3343.48|3224.64|3215.94|164768
1631397600000|2021-09-11 22:00:00|3302.22|3293.52|3341.18|3332.48|3476.4|3467.7|3236.62|3227.92|257333
1631484000000|2021-09-12 22:00:00|3341.17|3332.47|3281.01|3272.31|3450.51|3441.81|3118.39|3109.69|295592
1631570400000|2021-09-13 22:00:00|3280.86|3272.16|3352.41|3343.71|3413.45|3404.75|3275.4|3266.7|270014
1631656800000|2021-09-14 22:00:00|3352.43|3343.73|3568.29|3559.59|3583.07|3574.37|3345.68|3336.98|264717
1631743200000|2021-09-15 22:00:00|3568.3|3559.6|3563.1|3554.4|3679.13|3670.43|3489.3|3480.6|269810
1631829600000|2021-09-16 22:00:00|3563.13|3554.43|3384.09|3375.39|3599.01|3590.31|3366.41|3357.71|260042
1631916000000|2021-09-17 22:00:00|3500.45|3491.75|3394.27|3385.57|3546.5|3537.8|3382.4|3373.7|147343
1632002400000|2021-09-18 22:00:00|3394.11|3385.41|3348.86|3338.66|3460.82|3452.12|3309.18|3300.48|240558
1632088800000|2021-09-19 22:00:00|3348.52|3338.32|3021.48|3012.78|3362.37|3353.54|2923.71|2915.01|299455
1632175200000|2021-09-20 22:00:00|3021.49|3012.79|2825.3|2816.6|3109.55|3100.85|2656.97|2648.27|306018
1632261600000|2021-09-21 22:00:00|2825.28|2816.58|3039.98|3031.28|3093.49|3084.79|2721.65|2712.95|296701
1632348000000|2021-09-22 22:00:00|3039.87|3031.17|3150.23|3141.53|3178.92|3170.22|3034.71|3026.01|280780
1632434400000|2021-09-23 22:00:00|3150.21|3141.51|2951.14|2942.44|3167.3|3158.6|2741.75|2733.05|280102
1632520800000|2021-09-24 22:00:00|2936.85|2928.15|2919.47|2910.77|2972.97|2964.27|2809.22|2800.52|176054
1632607200000|2021-09-25 22:00:00|2919.48|2910.78|3092.47|3082.27|3105.69|3095.49|2746.3|2737.6|284270
1632693600000|2021-09-26 22:00:00|3092.48|3082.28|3001.42|2992.72|3169.77|3161.07|2951.1|2942.4|282303
1632780000000|2021-09-27 22:00:00|3001.39|2992.69|2887.24|2878.54|3033.47|3024.77|2809.55|2800.85|297471
1632866400000|2021-09-28 22:00:00|2887.25|2878.55|2826.56|2817.86|2953.95|2945.25|2787.2|2778.5|275088
1632952800000|2021-09-29 22:00:00|2826.51|2817.81|3010.03|3001.33|3052.93|3044.23|2818.05|2809.35|276008
1633039200000|2021-09-30 22:00:00|3010.07|3001.37|3295.58|3286.88|3322.97|3314.27|2974.11|2965.41|273164
1633125600000|2021-10-01 22:00:00|3287.44|3278.74|3452.7|3444|3472.74|3464.04|3271.77|3263.07|163443
1633212000000|2021-10-02 22:00:00|3452.71|3444.01|3397.72|3389.02|3493.38|3484.68|3349.35|3340.65|251928
1633298400000|2021-10-03 22:00:00|3397.66|3388.96|3401.5|3392.8|3442.1|3433.4|3278.04|3269.34|287632
1633384800000|2021-10-04 22:00:00|3401.54|3392.84|3542.67|3533.97|3545.7|3537|3361.05|3352.35|279984
1633471200000|2021-10-05 22:00:00|3542.7|3534|3590.01|3581.31|3634.77|3626.07|3347.21|3338.51|286720
1633557600000|2021-10-06 22:00:00|3590.26|3581.56|3640.42|3631.72|3658.93|3650.23|3475.98|3467.28|287650
1633644000000|2021-10-07 22:00:00|3640.41|3631.71|3558.42|3549.72|3673.95|3665.25|3540.88|3532.18|262220
1633730400000|2021-10-08 22:00:00|3606.39|3597.69|3593.96|3585.26|3638.26|3629.56|3563.67|3554.97|163833
1633816800000|2021-10-09 22:00:00|3594|3585.3|3461.52|3452.82|3608.69|3599.99|3441.45|3432.75|272039
1633903200000|2021-10-10 22:00:00|3461.65|3452.95|3521.85|3513.15|3627.12|3618.42|3378.91|3370.21|272083
1633989600000|2021-10-11 22:00:00|3521.81|3513.11|3490.3|3481.6|3553.26|3544.56|3408.16|3399.46|284278
1634076000000|2021-10-12 22:00:00|3490.38|3481.68|3576.51|3567.81|3591.88|3583.18|3417.2|3408.5|273709
1634162400000|2021-10-13 22:00:00|3576.47|3567.77|3781.94|3773.24|3827.92|3819.22|3576.47|3567.77|271852
1634248800000|2021-10-14 22:00:00|3781.98|3773.28|3883.13|3874.43|3909.02|3900.32|3739.41|3730.71|265877
1634335200000|2021-10-15 22:00:00|3852.47|3843.77|3818.94|3810.24|3974.17|3965.47|3811.01|3802.31|157271
1634421600000|2021-10-16 22:00:00|3818.95|3810.25|3769.24|3760.54|3923.47|3914.77|3651.55|3641.35|247962
1634508000000|2021-10-17 22:00:00|3769.11|3760.41|3749.19|3740.49|3897.64|3888.94|3681.85|3673.15|275775
1634594400000|2021-10-18 22:00:00|3749.21|3740.51|3817.29|3808.59|3865.73|3857.03|3719.86|3711.16|258422
1634680800000|2021-10-19 22:00:00|3817.27|3808.57|4121.58|4112.88|4146.46|4137.76|3815.83|3807.13|184874
1634767200000|2021-10-20 22:00:00|4121.47|4112.77|4096.68|4087.98|4374.41|4365.71|4018.22|4009.52|240915
1634853600000|2021-10-21 22:00:00|4096.75|4088.05|3981.8|3973.1|4172.42|4163.72|3897.23|3888.53|202510
1634940000000|2021-10-22 22:00:00|3981.24|3972.54|4094.91|4086.21|4131.45|4122.75|3942.61|3933.91|119475
1635026400000|2021-10-23 22:00:00|4095.13|4086.43|4083.55|4074.85|4188.68|4179.98|3967.2|3958.5|204510
1635112800000|2021-10-24 22:00:00|4083.2|4074.5|4194.77|4186.07|4239.74|4231.04|4064.86|4056.16|195459
1635199200000|2021-10-25 22:00:00|4194.78|4186.08|4209.56|4200.86|4299.43|4290.73|4137.54|4128.84|189127
1635285600000|2021-10-26 22:00:00|4209.09|4200.39|3999|3990.3|4310.82|4302.12|3944.8|3936.1|211563
1635372000000|2021-10-27 22:00:00|3998.85|3990.15|4256.55|4247.85|4297.97|4289.27|3896.72|3888.02|225382
1635458400000|2021-10-28 22:00:00|4256.59|4247.89|4411.95|4403.25|4461.85|4453.15|4239.25|4230.55|214236
1635544800000|2021-10-29 22:00:00|4367.84|4359.14|4289.7|4281|4368.42|4359.72|4245.55|4236.85|122661
1635631200000|2021-10-30 22:00:00|4289.62|4280.92|4299.3|4290.6|4399.96|4391.26|4171.77|4163.07|222564
1635721200000|2021-10-31 23:00:00|4299.49|4290.79|4312.1|4303.4|4386.17|4377.47|4153.3|4144.6|198044
1635807600000|2021-11-01 23:00:00|4312.15|4303.45|4552.39|4543.69|4564.93|4556.23|4291.25|4282.55|185683
1635894000000|2021-11-02 23:00:00|4552.01|4543.31|4599.18|4590.48|4671.18|4662.48|4461.29|4452.59|186968
1635980400000|2021-11-03 23:00:00|4599.19|4590.49|4521.1|4512.4|4614.22|4605.52|4426.93|4418.23|167483
1636066800000|2021-11-04 23:00:00|4522.16|4513.46|4455.01|4446.31|4576.29|4567.59|4449.88|4441.18|139926
1636153200000|2021-11-05 23:00:00|4477.8|4469.1|4509.17|4500.47|4534.94|4526.24|4335.04|4326.34|100465
1636239600000|2021-11-06 23:00:00|4509.59|4500.89|4603.36|4594.66|4642.15|4633.45|4506.17|4497.47|144190
1636326000000|2021-11-07 23:00:00|4604.11|4595.41|4785.55|4776.85|4799.53|4790.83|4601.01|4592.31|190688
1636412400000|2021-11-08 23:00:00|4785.53|4776.83|4761.28|4752.58|4844.82|4836.12|4719.53|4710.83|222004
1636498800000|2021-11-09 23:00:00|4761.31|4752.61|4647.11|4638.41|4870.36|4861.66|4475.56|4466.86|230940
1636585200000|2021-11-10 23:00:00|4646.9|4638.2|4756.36|4747.66|4785.44|4776.74|4582.72|4574.02|222751
1636671600000|2021-11-11 23:00:00|4756.23|4747.53|4658.04|4649.34|4812.18|4803.48|4514.36|4505.66|230762
1636758000000|2021-11-12 23:00:00|4650.94|4642.24|4644.11|4635.41|4703.86|4695.16|4591.26|4582.56|120808
1636844400000|2021-11-13 23:00:00|4644.12|4635.42|4578.4|4569.7|4698.81|4690.11|4520.73|4512.03|201725
1636930800000|2021-11-14 23:00:00|4579.15|4570.45|4585.59|4576.89|4774.55|4765.85|4545.79|4537.09|200699
1637017200000|2021-11-15 23:00:00|4585.27|4576.57|4266.04|4257.34|4589.99|4581.29|4111.32|4102.62|228043
1637103600000|2021-11-16 23:00:00|4265.88|4257.18|4241.73|4233.03|4274.99|4266.29|4073.57|4064.87|225287
1637190000000|2021-11-17 23:00:00|4242.26|4233.56|3979.94|3971.24|4348.88|4340.18|3965.29|3956.59|233286
1637276400000|2021-11-18 23:00:00|3979.59|3970.89|4282.44|4273.74|4314.66|4305.96|3964.65|3955.95|209342
1637362800000|2021-11-19 23:00:00|4288.69|4279.99|4418.12|4409.42|4442.06|4433.36|4210.41|4201.71|141540
1637449200000|2021-11-20 23:00:00|4418.1|4409.4|4321.72|4313.02|4430.84|4422.14|4310.43|4300.23|226421
1637535600000|2021-11-21 23:00:00|4321.58|4312.88|4121.5|4112.8|4344.49|4335.79|4030.14|4021.44|268310
1637622000000|2021-11-22 23:00:00|4121.24|4112.54|4338.93|4330.23|4391.72|4383.02|4066.92|4058.22|276615
1637708400000|2021-11-23 23:00:00|4338.94|4330.24|4251.77|4243.07|4378.1|4369.4|4174.3|4165.6|259714
1637794800000|2021-11-24 23:00:00|4251.67|4242.97|4524.18|4515.48|4537.93|4529.23|4246.85|4238.15|248830
1637881200000|2021-11-25 23:00:00|4524.51|4515.81|4082.85|4074.15|4558.85|4550.15|3921.47|3912.77|268983
1637967600000|2021-11-26 23:00:00|4130.75|4122.05|4122.52|4113.82|4190.37|4181.67|4039.9|4031.2|151161
1638054000000|2021-11-27 23:00:00|4122.51|4113.81|4230.75|4222.05|4297.93|4288.77|3971.18|3962.48|251439
1638140400000|2021-11-28 23:00:00|4230.74|4222.04|4447.8|4439.1|4465.4|4456.7|4229.69|4220.99|243394
1638226800000|2021-11-29 23:00:00|4447.68|4438.98|4661.77|4653.07|4760.09|4751.39|4356.24|4347.54|270838
1638313200000|2021-11-30 23:00:00|4661.78|4653.08|4571.88|4563.18|4787.03|4778.33|4530.73|4522.03|276531
1638399600000|2021-12-01 23:00:00|4572.03|4563.33|4549.55|4540.85|4641.4|4632.7|4440.85|4432.15|285966
1638486000000|2021-12-02 23:00:00|4549.7|4541|4224.47|4215.77|4660.85|4652.15|4052.89|4044.19|265198
1638572400000|2021-12-03 23:00:00|3902.32|3893.62|4103.01|4094.31|4144.65|4135.95|3836.62|3827.92|181259
1638658800000|2021-12-04 23:00:00|4103.03|4094.33|4170.4|4161.7|4258.5|4249.8|4042.05|4033.35|293181
1638745200000|2021-12-05 23:00:00|4170.74|4162.04|4344.44|4335.74|4383.56|4374.86|3930.14|3921.44|294754
1638831600000|2021-12-06 23:00:00|4344.26|4335.56|4276.63|4267.93|4434.23|4425.53|4266.97|4258.27|273234
1638918000000|2021-12-07 23:00:00|4276.87|4268.17|4392.7|4384|4458.95|4450.25|4232.82|4224.12|266814
1639004400000|2021-12-08 23:00:00|4393.81|4385.11|4171.57|4162.87|4494.59|4485.89|4080.31|4071.61|283041
1639090800000|2021-12-09 23:00:00|4171.35|4162.65|4004.76|3996.06|4235.98|4227.28|3938.94|3930.24|283945
1639177200000|2021-12-10 23:00:00|3985.13|3976.43|4030.44|4021.74|4102.09|4093.39|3971.83|3963.13|162265
1639263600000|2021-12-11 23:00:00|4030.42|4021.72|4160.8|4152.1|4179.73|4171.03|3994.12|3985.42|255533
1639350000000|2021-12-12 23:00:00|4160.73|4152.03|3799.1|3790.4|4175.3|4166.6|3676.36|3667.66|281081
1639436400000|2021-12-13 23:00:00|3799.05|3790.35|3844.64|3835.94|3886.76|3878.06|3691.79|3683.09|294611
1639522800000|2021-12-14 23:00:00|3844.5|3835.8|4005.75|3997.05|4096.92|4088.22|3650|3641.3|278951
1639609200000|2021-12-15 23:00:00|4005.8|3997.1|4013.66|4004.96|4117.38|4108.68|3975.4|3966.7|275425
1639695600000|2021-12-16 23:00:00|4013.62|4004.92|3916.62|3907.92|4014.25|4005.55|3704.02|3695.32|277858
1639782000000|2021-12-17 23:00:00|3897.36|3888.66|3979.1|3970.4|4003.09|3994.39|3881.6|3872.9|172469
1639868400000|2021-12-18 23:00:00|3979.13|3970.43|3987.44|3978.74|4033.37|4024.67|3893.46|3884.76|282041
1639954800000|2021-12-19 23:00:00|3987.38|3978.68|3897.7|3889|3996.67|3987.97|3759.43|3750.73|302293
1640041200000|2021-12-20 23:00:00|3897.79|3889.09|4033.42|4024.72|4066.68|4057.98|3897.52|3888.82|276041
1640127600000|2021-12-21 23:00:00|4033.47|4024.77|4006.01|3997.31|4078.59|4069.89|3944.59|3935.89|251500
1640214000000|2021-12-22 23:00:00|4006.09|3997.39|4100.83|4092.13|4156.15|4147.45|3899.99|3891.29|265646
1640300400000|2021-12-23 23:00:00|4100.73|4092.03|4104.19|4095.49|4134.26|4125.56|4069.75|4061.05|148241
1640473200000|2021-12-25 23:00:00|4071.02|4062.32|4088.78|4080.08|4111.57|4101.37|4020.76|4012.06|122818
1640559600000|2021-12-26 23:00:00|4088.84|4080.14|4068.44|4059.74|4131.8|4123.1|4039.88|4031.18|215498
1640646000000|2021-12-27 23:00:00|4068.39|4059.69|3815.83|3807.13|4073.86|4065.16|3765.07|3756.37|264018
1640732400000|2021-12-28 23:00:00|3815.78|3807.08|3727.21|3718.51|3831.8|3823.1|3702.22|3693.52|258096
1640818800000|2021-12-29 23:00:00|3727.18|3718.48|3707.25|3698.55|3773.32|3764.62|3590.39|3581.69|261482
1640905200000|2021-12-30 23:00:00|3707.38|3698.68|3690.88|3682.18|3819.13|3810.43|3625.88|3617.18|241148
1641078000000|2022-01-01 23:00:00|3752.85|3744.15|3832.96|3824.26|3859.05|3850.35|3735.61|3726.91|127327
1641164400000|2022-01-02 23:00:00|3832.97|3824.27|3756.52|3747.82|3855.16|3846.46|3687.13|3678.43|240635
1641250800000|2022-01-03 23:00:00|3756.47|3747.77|3820.21|3811.51|3894.92|3886.22|3718.64|3709.94|256348
1641337200000|2022-01-04 23:00:00|3820.33|3811.63|3537.82|3529.12|3851.93|3843.23|3418.41|3409.71|256197
1641423600000|2022-01-05 23:00:00|3537.84|3529.14|3433.26|3424.56|3568.52|3559.82|3305.4|3296.7|287933
1641510000000|2022-01-06 23:00:00|3433.25|3424.55|3223.45|3214.75|3434.46|3425.76|3080.54|3071.84|285858
1641596400000|2022-01-07 23:00:00|3220.73|3212.03|3234.39|3225.69|3241.11|3232.41|3220.52|3211.82|2923
1641682800000|2022-01-08 23:00:00|3123.16|3114.46|3183.19|3174.49|3215.17|3206.47|3064.05|3055.35|259898
1641769200000|2022-01-09 23:00:00|3183.14|3174.44|3067.65|3058.95|3189.55|3180.85|2933.6|2924.9|294251
1641855600000|2022-01-10 23:00:00|3067.7|3059|3237.92|3229.22|3269.72|3261.02|3057.39|3048.69|278390
1641942000000|2022-01-11 23:00:00|3237.85|3229.15|3367.47|3358.77|3415.22|3406.52|3211.96|3203.26|259270
1642028400000|2022-01-12 23:00:00|3367.36|3358.66|3252.1|3243.4|3416.52|3407.82|3238.27|3229.57|256507
1642114800000|2022-01-13 23:00:00|3252.11|3243.41|3337.52|3328.82|3347.25|3338.55|3195.38|3186.68|258043
1642201200000|2022-01-14 23:00:00|3319.55|3310.85|3343.76|3335.06|3377.31|3368.61|3267.84|3259.14|150241
1642287600000|2022-01-15 23:00:00|3343.75|3335.05|3355.23|3346.53|3397.66|3388.96|3279.2|3270.5|244036
1642374000000|2022-01-16 23:00:00|3355.22|3346.52|3198.24|3189.54|3368.01|3359.31|3147.15|3138.45|266818
1642460400000|2022-01-17 23:00:00|3198.29|3189.59|3184.18|3175.48|3248.77|3240.07|3089.34|3080.64|273776
1642546800000|2022-01-18 23:00:00|3184.17|3175.47|3132.11|3123.41|3187.41|3178.71|3051.79|3043.09|278017
1642633200000|2022-01-19 23:00:00|3132.21|3123.51|3065.41|3056.71|3276.81|3268.11|3029.48|3020.78|264783
1642719600000|2022-01-20 23:00:00|3065.4|3056.7|2611.72|2603.02|3065.69|3056.99|2564.76|2556.06|284030
1642806000000|2022-01-21 23:00:00|2470.9|2462.2|2384.21|2375.51|2521.59|2512.89|2306.23|2297.53|201159
1642892400000|2022-01-22 23:00:00|2384.12|2375.42|2532.9|2524.2|2555.33|2546.63|2375.82|2367.12|140506
1642978800000|2022-01-23 23:00:00|2451.54|2442.84|2417.77|2409.07|2553.47|2544.77|2164.65|2155.95|298330
1643065200000|2022-01-24 23:00:00|2417.7|2409|2443.35|2434.65|2512.88|2504.18|2355.6|2346.9|288924
1643151600000|2022-01-25 23:00:00|2443.18|2434.48|2443.73|2435.03|2726.36|2717.66|2409.04|2400.34|277472
1643238000000|2022-01-26 23:00:00|2443.71|2435.01|2387.02|2378.32|2524.94|2516.24|2320.49|2311.79|291003
1643324400000|2022-01-27 23:00:00|2387.16|2378.46|2540.88|2532.18|2554.63|2545.93|2364.73|2356.03|281001
1643410800000|2022-01-28 23:00:00|2540.44|2531.74|2605.74|2597.04|2641.4|2632.7|2531.34|2522.64|155650
1643497200000|2022-01-29 23:00:00|2605.76|2597.06|2581.53|2572.83|2643.55|2634.85|2549.13|2540.43|247621
1643583600000|2022-01-30 23:00:00|2581.41|2572.71|2685.97|2678.27|2712.12|2704.42|2483.98|2475.28|281396
1643670000000|2022-01-31 23:00:00|2686.02|2678.32|2792.83|2785.13|2817.14|2809.44|2680.39|2672.69|277044
1643756400000|2022-02-01 23:00:00|2792.96|2785.26|2684.19|2676.49|2816.15|2808.45|2618.75|2611.05|272575
1643842800000|2022-02-02 23:00:00|2684.21|2676.51|2665.44|2657.74|2728.77|2721.07|2580.82|2573.12|281533
1643929200000|2022-02-03 23:00:00|2665.4|2657.7|2963.09|2955.39|2983.29|2975.59|2658.81|2651.11|267596
1644015600000|2022-02-04 23:00:00|3007.19|2999.49|3024.68|3016.98|3066.35|3058.65|2967.95|2960.25|160466
1644102000000|2022-02-05 23:00:00|3024.67|3016.97|2994.48|2986.78|3048.32|3040.62|2958.35|2950.65|237741
1644188400000|2022-02-06 23:00:00|2994.44|2986.74|3158.06|3150.36|3192.55|3184.85|2989.31|2981.61|278603
1644274800000|2022-02-07 23:00:00|3158.02|3150.32|3120.39|3112.69|3237.31|3229.61|3032.09|3024.39|295899
1644361200000|2022-02-08 23:00:00|3120.38|3112.68|3257.79|3250.09|3276.68|3268.98|3060.92|3053.22|290092
1644447600000|2022-02-09 23:00:00|3257.78|3250.08|3120.87|3113.17|3287.92|3280.22|3090.37|3082.67|285240
1644534000000|2022-02-10 23:00:00|3120.96|3113.26|2932.86|2925.16|3143.72|3136.02|2911.77|2904.07|274198
1644620400000|2022-02-11 23:00:00|2924.67|2916.97|2920.8|2913.1|2989.5|2981.8|2863.58|2855.88|167784
1644706800000|2022-02-12 23:00:00|2920.79|2913.09|2908.29|2900.59|2958.68|2950.98|2842.57|2834.87|242810
1644793200000|2022-02-13 23:00:00|2908.27|2900.57|2946.04|2938.34|2969.74|2962.04|2836.31|2828.61|280202
1644879600000|2022-02-14 23:00:00|2946.09|2938.39|3131.92|3124.22|3153.06|3145.36|2916.96|2909.26|261596
1644966000000|2022-02-15 23:00:00|3131.94|3124.24|3141.96|3134.26|3201.76|3194.06|3050.19|3042.49|254523
1645052400000|2022-02-16 23:00:00|3141.97|3134.27|2904.14|2896.44|3165.75|3158.05|2857.87|2850.17|275203
1645138800000|2022-02-17 23:00:00|2904.28|2896.58|2787.48|2779.78|2949.12|2941.42|2757.8|2750.1|263351
1645225200000|2022-02-18 23:00:00|2817.17|2809.47|2748.12|2740.42|2824.56|2816.86|2701.34|2693.64|148974
1645311600000|2022-02-19 23:00:00|2748.13|2740.43|2634.86|2627.16|2772.09|2764.39|2604.89|2597.19|144419
1645398000000|2022-02-20 23:00:00|2657.56|2649.86|2623.47|2615.77|2763.32|2755.62|2573.66|2565.96|285798
1645484400000|2022-02-21 23:00:00|2623.58|2615.88|2609.4|2601.7|2670.96|2663.26|2506.09|2498.39|294573
1645570800000|2022-02-22 23:00:00|2609.52|2601.82|2641.98|2634.28|2759|2751.3|2602.42|2594.72|278475
1645657200000|2022-02-23 23:00:00|2642.22|2634.52|2569.46|2561.76|2739.11|2731.41|2306.28|2298.58|308692
1645743600000|2022-02-24 23:00:00|2569.47|2561.77|2712.78|2705.08|2750.95|2743.25|2569.44|2561.74|283704
1645830000000|2022-02-25 23:00:00|2797.88|2790.18|2759.11|2751.41|2820.92|2813.22|2734.76|2727.06|42545
1645916400000|2022-02-26 23:00:00|2799.68|2791.98|2634.67|2626.97|2839.87|2832.17|2564.99|2555.79|272292
1646002800000|2022-02-27 23:00:00|2634.62|2626.92|2900.4|2892.7|2953.69|2945.99|2574.81|2567.11|290295
1646089200000|2022-02-28 23:00:00|2900.95|2893.25|2978.75|2971.05|3042.72|3035.02|2860.27|2852.57|268426
1646175600000|2022-03-01 23:00:00|2978.99|2971.29|2966.41|2958.71|3048.76|3041.06|2919.26|2911.56|221367
1646262000000|2022-03-02 23:00:00|2966.37|2958.67|2838.09|2830.39|2974.69|2966.99|2790.14|2782.44|204611
1646348400000|2022-03-03 23:00:00|2838.12|2830.42|2613.7|2606|2853.26|2845.56|2603.4|2595.7|194487
1646434800000|2022-03-04 23:00:00|2642.98|2635.28|2674.4|2666.7|2689.26|2681.56|2631.81|2624.11|113363
1646521200000|2022-03-05 23:00:00|2674.39|2666.69|2619.97|2612.27|2679.88|2672.18|2595.02|2587.32|104835
1646607600000|2022-03-06 23:00:00|2633.74|2626.04|2507.94|2500.24|2652.03|2644.33|2449.97|2442.27|208282
1646694000000|2022-03-07 23:00:00|2508.07|2500.37|2573.87|2566.17|2629.34|2621.64|2486.12|2478.42|252280
1646780400000|2022-03-08 23:00:00|2573.79|2566.09|2721.35|2713.65|2778.02|2770.32|2570.1|2562.4|269292
1646866800000|2022-03-09 23:00:00|2721.27|2713.57|2617.57|2609.87|2740.53|2732.83|2558.04|2550.34|255234
1646953200000|2022-03-10 23:00:00|2617.81|2610.11|2576.65|2568.95|2680.36|2672.66|2527.36|2519.66|253728
1647039600000|2022-03-11 23:00:00|2617.81|2610.11|2593.09|2585.39|2680.36|2672.66|2527.36|2519.66|310888
1647126000000|2022-03-12 23:00:00|2592.11|2584.41|2509.36|2501.66|2604.72|2597.02|2504.23|2496.53|189186
1647212400000|2022-03-13 23:00:00|2509.27|2501.57|2574.63|2566.93|2613.45|2605.75|2496.91|2489.21|238013
1647298800000|2022-03-14 23:00:00|2574.61|2566.91|2627.49|2619.79|2673.45|2665.75|2513.5|2505.8|252576
1647385200000|2022-03-15 23:00:00|2627.48|2619.78|2751.96|2744.26|2792.9|2785.2|2610.07|2602.37|271445
1647471600000|2022-03-16 23:00:00|2751.95|2744.25|2824.89|2817.19|2840.33|2832.63|2748.13|2740.43|237177
1647558000000|2022-03-17 23:00:00|2824.87|2817.17|2956.9|2949.2|2989.9|2982.2|2773.94|2766.24|211202
1647644400000|2022-03-18 23:00:00|2928.68|2920.98|2983.52|2975.82|2989.43|2981.73|2927.43|2919.73|77559
1647730800000|2022-03-19 23:00:00|2940.19|2932.49|2881.09|2873.39|2968.89|2961.19|2823.31|2815.61|214712
1647817200000|2022-03-20 23:00:00|2881.12|2873.42|2912.73|2905.03|2965.35|2957.65|2836.96|2829.26|246170
1647903600000|2022-03-21 23:00:00|2912.39|2904.69|3003.87|2996.17|3054.88|3047.18|2888.23|2880.53|235188
1647990000000|2022-03-22 23:00:00|3003.89|2996.19|3010.08|3002.38|3050.15|3042.45|2926.16|2918.46|242198
1648076400000|2022-03-23 23:00:00|3010.09|3002.39|3117.01|3109.31|3133.47|3125.77|2997.38|2989.68|243451
1648162800000|2022-03-24 23:00:00|3116.39|3108.69|3133.89|3126.19|3198.73|3191.03|3081.72|3074.02|228302
1648249200000|2022-03-25 23:00:00|3139.74|3132.04|3139.64|3131.94|3156.58|3148.88|3113.43|3105.73|129398
1648335600000|2022-03-26 23:00:00|3139.7|3132|3144.96|3137.26|3154.98|3147.28|3138.82|3131.12|14330
1648418400000|2022-03-27 22:00:00|3281.59|3273.89|3385.82|3378.12|3435.17|3427.47|3266.73|3259.03|239165
1648504800000|2022-03-28 22:00:00|3385.26|3377.56|3380.28|3372.58|3487.03|3479.33|3320.51|3312.81|252017
1648591200000|2022-03-29 22:00:00|3380.36|3372.66|3393.4|3385.7|3452.25|3444.55|3337.73|3330.03|260111
1648677600000|2022-03-30 22:00:00|3393.35|3385.65|3292.16|3284.46|3449.5|3441.8|3266.16|3258.46|261207
1648764000000|2022-03-31 22:00:00|3292.17|3284.47|3447.23|3439.53|3485.43|3477.73|3217.83|3210.13|265066
1648850400000|2022-04-01 22:00:00|3479.95|3472.25|3482.4|3474.7|3535.1|3527.4|3438.03|3430.33|161042
1648936800000|2022-04-02 22:00:00|3482.34|3474.64|3468.02|3460.32|3491.01|3483.31|3460.95|3453.25|12473
1649023200000|2022-04-03 22:00:00|3530.57|3522.87|3513.71|3506.01|3584.54|3576.84|3413.48|3405.78|273933
1649109600000|2022-04-04 22:00:00|3513.7|3506|3457.06|3449.36|3557.15|3549.45|3422.05|3414.35|257498
1649196000000|2022-04-05 22:00:00|3457.05|3449.35|3231.76|3224.06|3465.99|3458.29|3179.43|3171.73|288528
1649282400000|2022-04-06 22:00:00|3231.62|3223.92|3223.06|3215.36|3273.22|3265.52|3147.83|3140.13|266963
1649368800000|2022-04-07 22:00:00|3223.07|3215.37|3248.74|3241.04|3317.31|3309.61|3215.98|3208.28|258481
1649455200000|2022-04-08 22:00:00|3223.07|3215.37|3230.58|3222.88|3317.31|3309.61|3198.79|3191.09|380227
1649541600000|2022-04-09 22:00:00|3241.69|3233.99|3274.59|3266.89|3311.75|3304.05|3238.3|3230.6|204323
1649628000000|2022-04-10 22:00:00|3274.56|3266.86|2969.25|2961.55|3281.08|3273.38|2953.96|2946.26|266200
1649714400000|2022-04-11 22:00:00|2969.04|2961.34|3014|3006.3|3090.21|3082.51|2954.73|2947.03|265818
1649800800000|2022-04-12 22:00:00|3014.06|3006.36|3110.3|3102.6|3121.38|3113.68|3000.23|2992.53|256821
1649887200000|2022-04-13 22:00:00|3110.34|3102.64|3023.34|3015.64|3148.13|3140.43|2980.87|2973.17|237879
1649973600000|2022-04-14 22:00:00|3023.33|3015.63|3034.76|3027.06|3061.06|3053.36|2998.2|2990.5|204092
1650060000000|2022-04-15 22:00:00|3042.09|3034.39|3054.93|3047.23|3062.42|3054.72|3015.24|3007.54|110121
1650146400000|2022-04-16 22:00:00|3054.69|3046.99|3059.35|3051.65|3089|3081.3|3027.23|3019.53|171092
1650232800000|2022-04-17 22:00:00|3059.41|3051.71|3046.74|3039.04|3081.32|3073.62|2889.14|2881.44|257102
1650319200000|2022-04-18 22:00:00|3046.68|3038.98|3103.42|3095.72|3134.88|3127.18|3034.4|3026.7|220827
1650405600000|2022-04-19 22:00:00|3103.32|3095.62|3088.36|3080.66|3171.64|3163.94|3041.64|3033.94|251929
1650492000000|2022-04-20 22:00:00|3089.23|3081.53|3007.26|2999.56|3183.66|3175.96|2997.71|2990.01|240521
1650578400000|2022-04-21 22:00:00|3006.72|2999.02|2974.68|2966.98|3036.65|3028.95|2938.3|2930.6|244651
1650664800000|2022-04-22 22:00:00|3006.72|2999.02|2960.02|2952.32|3036.65|3028.95|2938.3|2930.6|272368
1650751200000|2022-04-23 22:00:00|2971.97|2964.27|2950.07|2942.37|2972.97|2965.27|2916.88|2909.18|220985
1650837600000|2022-04-24 22:00:00|2950.01|2942.31|3012.23|3004.53|3029.69|3021.99|2802.25|2794.55|273526
1650924000000|2022-04-25 22:00:00|3012.18|3004.48|2845.04|2837.34|3039.28|3031.58|2803.96|2796.26|254720
1651010400000|2022-04-26 22:00:00|2845.18|2837.48|2891.65|2883.95|2923.9|2916.2|2771.74|2764.04|280435
1651096800000|2022-04-27 22:00:00|2891.7|2884|2939.71|2932.01|2983.36|2975.66|2858.31|2850.61|269842
1651183200000|2022-04-28 22:00:00|2939.75|2932.05|2810.4|2802.7|2950.34|2942.64|2780.69|2772.99|253867
1651269600000|2022-04-29 22:00:00|2837.11|2829.41|2832.05|2824.35|2844.37|2836.67|2822.56|2814.86|36615
1651356000000|2022-04-30 22:00:00|2799.84|2792.14|2812.75|2805.05|2832.65|2824.95|2722.27|2714.57|230226
1651442400000|2022-05-01 22:00:00|2812.71|2805.01|2871.18|2863.48|2878.33|2870.63|2782.67|2774.97|245503
1651528800000|2022-05-02 22:00:00|2871.32|2863.62|2791.03|2783.33|2886.28|2878.58|2759.62|2751.92|210408
1651615200000|2022-05-03 22:00:00|2791.04|2783.34|2938.88|2931.18|2970|2962.3|2775.19|2767.49|222787
1651701600000|2022-05-04 22:00:00|2938.81|2931.11|2741.87|2734.17|2957.52|2949.82|2692.54|2684.84|228353
1651788000000|2022-05-05 22:00:00|2741.88|2734.18|2707.54|2699.84|2761.45|2753.75|2637.19|2629.49|234619
1651874400000|2022-05-06 22:00:00|2665.87|2658.17|2623.7|2616|2707.63|2699.93|2620.91|2613.21|102999
1651960800000|2022-05-07 22:00:00|2624.38|2616.68|2558.89|2551.19|2658.22|2650.52|2490.1|2482.4|217444
1652047200000|2022-05-08 22:00:00|2558.88|2551.18|2281.44|2273.74|2560.92|2553.22|2230.15|2222.45|274622
1652133600000|2022-05-09 22:00:00|2281.93|2274.23|2358.2|2350.5|2460.88|2453.18|2203.92|2196.22|272450
1652220000000|2022-05-10 22:00:00|2267.74|2260.04|2096.27|2088.57|2455.06|2447.36|2008.29|2000.59|308829
1652306400000|2022-05-11 22:00:00|2096.84|2089.14|1912.37|1904.67|2197.14|2189.44|1708.44|1700.74|278297
1652392800000|2022-05-12 22:00:00|1912.19|1904.49|2047.64|2039.94|2148.34|2140.64|1896.4|1888.7|211669
1652479200000|2022-05-13 22:00:00|2042.3|2034.6|2029.12|2021.42|2053.93|2046.23|1951.69|1943.99|167428
1652565600000|2022-05-14 22:00:00|2029.11|2021.41|2082.81|2075.11|2100.56|2092.86|2001.86|1994.16|201253
1652652000000|2022-05-15 22:00:00|2136.42|2128.72|2049.73|2042.03|2165.33|2157.63|1980.29|1972.59|289712
1652738400000|2022-05-16 22:00:00|2049.76|2042.06|2088.85|2081.15|2123.44|2115.74|2009.09|2001.39|266967
1652824800000|2022-05-17 22:00:00|2088.84|2081.14|1964.3|1956.6|2112.47|2104.77|1937.38|1929.68|274284
1652911200000|2022-05-18 22:00:00|1964.52|1956.82|2015.07|2007.37|2042.31|2034.61|1904.35|1896.65|284001
1652997600000|2022-05-19 22:00:00|2015.34|2007.64|1961.62|1953.92|2066.11|2058.41|1924.88|1917.18|254198
1653084000000|2022-05-20 22:00:00|1973.43|1965.73|1969.52|1961.82|1991.75|1984.05|1957.63|1949.93|123669
1653170400000|2022-05-21 22:00:00|1969.54|1961.84|2018.81|2011.11|2038.67|2030.97|1967.26|1959.56|189683
1653256800000|2022-05-22 22:00:00|2018.74|2011.04|1994.87|1988.67|2090.83|2083.13|1977.61|1971.41|258372
1653343200000|2022-05-23 22:00:00|1995.04|1988.84|1984.99|1978.79|1995.04|1988.84|1913.08|1906.88|251319
1653429600000|2022-05-24 22:00:00|1984.67|1978.47|1968.91|1962.71|2022.71|2016.51|1935.27|1929.07|245013
1653516000000|2022-05-25 22:00:00|1968.9|1962.7|1834.6|1828.4|1973.24|1967.04|1741.77|1735.57|266686
1653602400000|2022-05-26 22:00:00|1834.75|1828.55|1746.63|1740.43|1846.53|1840.33|1714.14|1707.94|286852
1653688800000|2022-05-27 22:00:00|1766.97|1760.77|1785.7|1779.5|1810.76|1804.56|1750.31|1744.11|139559
1653775200000|2022-05-28 22:00:00|1785.72|1779.52|1796.16|1789.96|1827.26|1821.06|1764.74|1758.54|156986
1652652000000|2022-05-15 22:00:00|2136.42|2128.72|2049.73|2042.03|2165.33|2157.63|1980.29|1972.59|289712
1652738400000|2022-05-16 22:00:00|2049.76|2042.06|2088.85|2081.15|2123.44|2115.74|2009.09|2001.39|266967
1652824800000|2022-05-17 22:00:00|2088.84|2081.14|1964.3|1956.6|2112.47|2104.77|1937.38|1929.68|274284
1652911200000|2022-05-18 22:00:00|1964.52|1956.82|2015.07|2007.37|2042.31|2034.61|1904.35|1896.65|284001
1652997600000|2022-05-19 22:00:00|2015.34|2007.64|1961.62|1953.92|2066.11|2058.41|1924.88|1917.18|254198
1653084000000|2022-05-20 22:00:00|1973.43|1965.73|1969.52|1961.82|1991.75|1984.05|1957.63|1949.93|123669
1653170400000|2022-05-21 22:00:00|1969.54|1961.84|2018.81|2011.11|2038.67|2030.97|1967.26|1959.56|189683
1653256800000|2022-05-22 22:00:00|2018.74|2011.04|1994.87|1988.67|2090.83|2083.13|1977.61|1971.41|258372
1653343200000|2022-05-23 22:00:00|1995.04|1988.84|1984.99|1978.79|1995.04|1988.84|1913.08|1906.88|251319
1653429600000|2022-05-24 22:00:00|1984.67|1978.47|1968.91|1962.71|2022.71|2016.51|1935.27|1929.07|245013
1653516000000|2022-05-25 22:00:00|1968.9|1962.7|1834.6|1828.4|1973.24|1967.04|1741.77|1735.57|266686
1653602400000|2022-05-26 22:00:00|1834.75|1828.55|1746.63|1740.43|1846.53|1840.33|1714.14|1707.94|286852
1653688800000|2022-05-27 22:00:00|1766.97|1760.77|1785.7|1779.5|1810.76|1804.56|1750.31|1744.11|139559
1653775200000|2022-05-28 22:00:00|1785.72|1779.52|1796.16|1789.96|1827.26|1821.06|1764.74|1758.54|156986
1653861600000|2022-05-29 22:00:00|1804.27|1798.07|1992.3|1986.1|2002.34|1996.14|1796.94|1790.74|260208
1653948000000|2022-05-30 22:00:00|1992.16|1985.96|1948.4|1942.2|2017.8|2011.6|1927.5|1921.3|266959
1654034400000|2022-05-31 22:00:00|1948.63|1942.43|1800.68|1794.48|1974.85|1968.65|1765.57|1759.37|263791
1654120800000|2022-06-01 22:00:00|1800.73|1794.53|1829.99|1823.79|1845.91|1839.71|1785.12|1778.92|252913
1654207200000|2022-06-02 22:00:00|1829.92|1823.72|1761.11|1754.91|1854.22|1848.02|1739.93|1733.73|254671
1654293600000|2022-06-03 22:00:00|1829.92|1823.72|1783.11|1776.91|1854.22|1848.02|1739.93|1733.73|342258
1654380000000|2022-06-04 22:00:00|1790.07|1783.87|1814.92|1808.72|1831.88|1825.68|1774.97|1768.77|179221
1654466400000|2022-06-05 22:00:00|1814.91|1808.71|1874.77|1868.57|1921.15|1914.95|1804.12|1797.92|262444
1654552800000|2022-06-06 22:00:00|1874.89|1868.69|1841.97|1836.57|1877.35|1871.15|1728.19|1721.99|255721
1654639200000|2022-06-07 22:00:00|1841.86|1836.46|1811.04|1805.64|1847.76|1842.36|1755.79|1750.39|273185
1654725600000|2022-06-08 22:00:00|1811.03|1805.63|1795.47|1790.07|1834.32|1828.92|1778.71|1773.31|244013
1654812000000|2022-06-09 22:00:00|1795.45|1790.05|1680.31|1674.91|1805.61|1800.21|1661.82|1656.42|253890
1654898400000|2022-06-10 22:00:00|1666.8|1661.4|1540.87|1535.47|1671.36|1665.96|1502.78|1497.38|171379
1654984800000|2022-06-11 22:00:00|1540.84|1535.44|1475.41|1470.01|1553.71|1548.31|1426.62|1421.22|272367
1655071200000|2022-06-12 22:00:00|1475.4|1470|1230.6|1225.2|1476.98|1471.58|1167.19|1161.79|321857
1655157600000|2022-06-13 22:00:00|1230.57|1225.17|1170.55|1165.15|1268.21|1262.81|1077.63|1072.23|319564
1655244000000|2022-06-14 22:00:00|1170.53|1165.13|1228.04|1222.64|1249.62|1244.22|1015.8|1010.4|316025
1655330400000|2022-06-15 22:00:00|1228.05|1222.65|1103.63|1098.23|1259.15|1253.75|1083.35|1077.95|309304
1655416800000|2022-06-16 22:00:00|1103.9|1098.5|1097.18|1091.78|1119.19|1113.79|1052.59|1047.19|287186
1655503200000|2022-06-17 22:00:00|1096.54|1091.14|944.43|939.03|1096.54|1091.14|883.01|877.61|148888
1655589600000|2022-06-18 22:00:00|944.46|939.06|1133.04|1127.64|1160.33|1153.43|937.86|932.46|286555
1655676000000|2022-06-19 22:00:00|1132.75|1127.35|1104.49|1099.09|1170.67|1165.27|1054.38|1048.98|302891
1655762400000|2022-06-20 22:00:00|1104.51|1099.11|1131.69|1126.29|1195.5|1190.1|1092.33|1086.93|284391
1655848800000|2022-06-21 22:00:00|1131.68|1126.28|1060.52|1055.12|1142.35|1136.95|1045.4|1040|283769
1655935200000|2022-06-22 22:00:00|1060.66|1055.26|1123.91|1118.51|1146.17|1140.77|1046.83|1041.43|269711
1656021600000|2022-06-23 22:00:00|1123.79|1118.39|1217.96|1212.56|1245.54|1240.14|1123.48|1118.08|265786
1656108000000|2022-06-24 22:00:00|1228.05|1222.65|1250.11|1244.71|1257.83|1252.43|1182.1|1176.7|147235
1656194400000|2022-06-25 22:00:00|1250.03|1244.63|1240.68|1235.28|1281.76|1276.36|1212.77|1207.37|226729
1656280800000|2022-06-26 22:00:00|1240.66|1235.26|1201.12|1195.72|1242.31|1236.91|1176.31|1170.91|259033
1656367200000|2022-06-27 22:00:00|1201.09|1195.69|1169.33|1163.93|1238.08|1232.68|1153.88|1148.48|257101
1656453600000|2022-06-28 22:00:00|1168.68|1163.28|1115.33|1109.93|1168.68|1163.28|1088.48|1083.08|266453
1656540000000|2022-06-29 22:00:00|1115.32|1109.92|1023.16|1017.76|1121.15|1115.75|1000.27|994.87|266088
1656626400000|2022-06-30 22:00:00|1023.24|1017.84|1079.63|1074.23|1116.75|1111.35|1016.29|1010.89|269565
1656712800000|2022-07-01 22:00:00|1048.89|1043.49|1074.31|1068.91|1080.02|1074.62|1029.72|1024.32|128430
1656799200000|2022-07-02 22:00:00|1074.29|1068.89|1077.44|1072.04|1088.8|1083|1042.55|1037.15|195690
1656885600000|2022-07-03 22:00:00|1077.45|1072.05|1136.67|1131.27|1147.45|1142.05|1046.67|1041.27|230000
1656972000000|2022-07-04 22:00:00|1136.76|1131.36|1154.45|1149.05|1174.7|1169.3|1079.26|1073.86|261058
1657058400000|2022-07-05 22:00:00|1154.43|1149.03|1163.57|1158.17|1170.24|1164.84|1113.32|1107.92|260857
1657144800000|2022-07-06 22:00:00|1163.58|1158.18|1242.37|1236.97|1256.51|1251.11|1163.35|1157.95|220488
1657231200000|2022-07-07 22:00:00|1242.27|1236.87|1244.8|1239.4|1278.01|1272.61|1194.83|1189.43|239614
1657317600000|2022-07-08 22:00:00|1219.81|1214.41|1223.7|1218.3|1236.15|1230.75|1207.77|1202.37|100393
1657404000000|2022-07-09 22:00:00|1223.71|1218.31|1179.44|1174.04|1228.53|1223.13|1156.12|1150.72|169185
1657490400000|2022-07-10 22:00:00|1179.34|1173.94|1123.53|1118.13|1179.38|1173.98|1119.87|1114.47|240065
1657576800000|2022-07-11 22:00:00|1123.52|1118.12|1042.41|1037.01|1123.59|1118.19|1035.1|1029.7|246531
1657663200000|2022-07-12 22:00:00|1042.44|1037.04|1092.23|1086.83|1103.63|1098.23|1008.51|1003.11|247286
1657749600000|2022-07-13 22:00:00|1092.18|1086.78|1183.66|1178.26|1215.79|1210.39|1074.17|1068.77|263941
1657836000000|2022-07-14 22:00:00|1183.62|1178.22|1259.51|1254.11|1289.26|1283.86|1182.63|1177.23|251605
1657922400000|2022-07-15 22:00:00|1200.63|1195.23|1347.6|1342.2|1423.19|1417.79|1194.49|1189.09|150874
1658008800000|2022-07-16 22:00:00|1347.62|1342.22|1367.94|1362.54|1388.76|1383.36|1322.03|1316.63|241868
1658095200000|2022-07-17 22:00:00|1367.93|1362.53|1489.58|1484.18|1532.8|1527.4|1337.97|1332.57|290665
1658181600000|2022-07-18 22:00:00|1489.55|1484.15|1578.81|1573.41|1633.13|1627.73|1486.85|1481.45|306612
1658268000000|2022-07-19 22:00:00|1578.97|1573.57|1548.25|1542.85|1623.78|1618.38|1488.58|1483.18|294625
1658354400000|2022-07-20 22:00:00|1548.27|1542.87|1592.45|1587.05|1608.39|1602.99|1467.09|1461.69|288298
1658440800000|2022-07-21 22:00:00|1592.48|1587.08|1529.12|1523.72|1648.73|1643.33|1520.09|1514.69|269083
1658527200000|2022-07-22 22:00:00|1584.34|1578.94|1519.18|1513.78|1591.23|1585.83|1491.61|1486.21|159088
1658613600000|2022-07-23 22:00:00|1519.19|1513.79|1625.19|1619.79|1635.52|1630.12|1518.26|1512.86|246592
1658700000000|2022-07-24 22:00:00|1625.18|1619.78|1517|1511.6|1666.74|1661.34|1460.82|1455.42|278920
1658786400000|2022-07-25 22:00:00|1516.89|1511.49|1383.05|1377.65|1517.67|1512.27|1359.46|1354.06|283033
1658872800000|2022-07-26 22:00:00|1382.94|1377.54|1609.82|1604.42|1623.31|1617.91|1380.95|1375.55|274999
1658959200000|2022-07-27 22:00:00|1609.85|1604.45|1747.88|1742.48|1787.25|1781.85|1598.69|1593.29|283114
1659045600000|2022-07-28 22:00:00|1747.78|1742.38|1735.89|1730.49|1754.61|1749.21|1660.09|1654.69|278114
1659132000000|2022-07-29 22:00:00|1718.22|1712.82|1695.63|1690.23|1747.78|1742.38|1682.08|1676.68|139902
1659218400000|2022-07-30 22:00:00|1695.62|1690.22|1706.49|1701.09|1756.84|1751.44|1677.02|1671.62|221861
1659304800000|2022-07-31 22:00:00|1706.59|1701.19|1627.24|1621.84|1708.09|1702.69|1613.96|1608.56|279071
1659391200000|2022-08-01 22:00:00|1627.27|1621.87|1659.73|1654.33|1680.79|1675.39|1562.78|1557.38|289677
1659477600000|2022-08-02 22:00:00|1659.92|1654.52|1638.52|1633.12|1687.59|1682.19|1593.29|1587.89|289240
1659564000000|2022-08-03 22:00:00|1638.47|1633.07|1589.31|1583.91|1665.99|1660.59|1583.74|1578.34|286896
1659650400000|2022-08-04 22:00:00|1589.29|1583.89|1680.83|1675.43|1727.79|1722.39|1584.36|1578.96|281054
1659736800000|2022-08-05 22:00:00|1725.92|1720.52|1720.48|1715.08|1728.18|1722.78|1689.12|1683.72|150203
1659823200000|2022-08-06 22:00:00|1720.49|1715.09|1720.75|1715.35|1733.33|1726.43|1672.22|1666.82|237391
1659909600000|2022-08-07 22:00:00|1720.7|1715.3|1772.67|1767.27|1819.68|1814.28|1694.14|1688.74|290475
1659996000000|2022-08-08 22:00:00|1772.66|1767.26|1709.88|1704.48|1793.51|1788.11|1672.31|1666.91|285950
1660082400000|2022-08-09 22:00:00|1709.89|1704.49|1863.42|1858.02|1887.84|1882.44|1660.21|1654.81|284051
1660168800000|2022-08-10 22:00:00|1863.41|1858.01|1902.77|1897.37|1945.44|1940.04|1849.69|1844.29|294231
1660255200000|2022-08-11 22:00:00|1902.9|1897.5|1936.45|1931.05|1940.5|1935.1|1857.15|1851.75|274896
1660341600000|2022-08-12 22:00:00|2009.33|2003.93|1990.27|1984.87|2015.03|2009.63|1967.58|1962.18|160209
1660428000000|2022-08-13 22:00:00|1990.26|1984.86|1951.43|1946.03|2033.61|2028.21|1909.89|1904.49|250673
1660514400000|2022-08-14 22:00:00|1951.46|1946.06|1906.55|1901.15|2015.59|2010.19|1876.12|1870.72|289458
1660600800000|2022-08-15 22:00:00|1906.62|1901.22|1882.44|1877.04|1920.56|1915.16|1856.19|1850.79|282851
1660687200000|2022-08-16 22:00:00|1882.48|1877.08|1842.91|1837.51|1959.49|1954.09|1822.18|1816.78|275876
1660773600000|2022-08-17 22:00:00|1842.92|1837.52|1871.79|1866.39|1884.81|1879.41|1824.08|1818.68|273093
1660860000000|2022-08-18 22:00:00|1871.78|1866.38|1689.89|1684.49|1875.27|1869.87|1679.14|1673.74|273838
1660946400000|2022-08-19 22:00:00|1644.09|1638.69|1571.64|1566.24|1646.8|1641.4|1527.03|1521.63|139083
1661032800000|2022-08-20 22:00:00|1571.67|1566.27|1624.4|1619|1648.94|1643.54|1565.95|1560.55|250758
1661119200000|2022-08-21 22:00:00|1624.39|1618.99|1574.35|1568.95|1634.38|1628.98|1533.06|1527.66|287208
1661205600000|2022-08-22 22:00:00|1574.26|1568.86|1651.3|1645.9|1676.42|1671.02|1566.97|1561.57|282065
1661292000000|2022-08-23 22:00:00|1651.33|1645.93|1673.17|1667.77|1696.49|1691.09|1608.3|1602.9|278633
1661378400000|2022-08-24 22:00:00|1673.41|1668.01|1704.29|1698.89|1724.64|1719.24|1654.89|1649.49|270163
1661464800000|2022-08-25 22:00:00|1704.28|1698.88|1559.51|1554.11|1708.73|1703.33|1541.55|1536.15|257943
1661551200000|2022-08-26 22:00:00|1502.66|1497.26|1479.58|1474.18|1514.19|1508.79|1451.04|1445.64|131302
1661637600000|2022-08-27 22:00:00|1465.55|1460.15|1480.09|1474.69|1513.21|1507.81|1461.59|1456.19|222562
1661724000000|2022-08-28 22:00:00|1480.12|1474.72|1545.81|1540.41|1555.69|1550.29|1425.11|1419.71|250860
1661810400000|2022-08-29 22:00:00|1545.66|1540.26|1539.59|1534.19|1608.34|1602.94|1476.52|1471.12|205168
1661896800000|2022-08-30 22:00:00|1539.7|1534.3|1582.38|1576.98|1621.98|1616.58|1519.97|1514.57|235360
1661983200000|2022-08-31 22:00:00|1582.32|1576.92|1584.17|1578.77|1597.35|1591.95|1515.78|1510.38|217745
1662069600000|2022-09-01 22:00:00|1584.18|1578.78|1570.74|1565.34|1651.38|1645.98|1549.39|1543.99|166613
1662156000000|2022-09-02 22:00:00|1567.39|1561.99|1555.31|1549.91|1570.15|1564.75|1537.7|1532.3|103722
1662242400000|2022-09-03 22:00:00|1555.32|1549.92|1573.92|1568.52|1585.1|1579.7|1543.55|1538.15|148636
1662328800000|2022-09-04 22:00:00|1573.88|1568.48|1599.76|1594.36|1612.53|1607.13|1560.33|1554.93|137580
1662415200000|2022-09-05 22:00:00|1599.69|1594.29|1587.64|1582.24|1689.03|1683.63|1557.94|1552.54|191360
1662501600000|2022-09-06 22:00:00|1587.65|1582.25|1648.53|1643.13|1656.57|1651.17|1493.89|1488.49|197300
1662588000000|2022-09-07 22:00:00|1648.55|1643.15|1641.96|1636.56|1664.76|1659.36|1597.98|1592.58|199470
1662674400000|2022-09-08 22:00:00|1641.95|1636.55|1723.9|1718.5|1748.66|1743.26|1629.36|1623.96|184947
1662847200000|2022-09-10 22:00:00|1762.92|1757.52|1736.11|1730.71|1791.86|1786.46|1724.66|1719.26|79385
1662933600000|2022-09-11 22:00:00|1736.14|1730.74|1719.37|1713.97|1785.94|1780.54|1696.12|1690.72|196804
1663020000000|2022-09-12 22:00:00|1719.44|1714.04|1599.03|1593.63|1761.5|1756.1|1574|1568.6|209673
1663106400000|2022-09-13 22:00:00|1599.02|1593.62|1624.1|1618.7|1626.31|1620.91|1555.75|1550.35|209065
1663192800000|2022-09-14 22:00:00|1624.08|1618.68|1494.38|1486.38|1657.4|1651.07|1464.54|1456.54|184435
1663279200000|2022-09-15 22:00:00|1494.43|1486.43|1438.73|1433.33|1494.69|1486.69|1408.8|1403.4|217635
1663365600000|2022-09-16 22:00:00|1434.24|1428.84|1455.58|1450.18|1478.61|1473.21|1412.32|1406.92|114647
1663452000000|2022-09-17 22:00:00|1455.57|1450.17|1336.42|1331.02|1476.07|1470.67|1328.79|1323.39|194918
1663538400000|2022-09-18 22:00:00|1336.43|1331.03|1380.74|1375.34|1395.27|1389.87|1284.08|1278.68|281166
1663624800000|2022-09-19 22:00:00|1380.71|1375.31|1320.81|1315.41|1394.78|1389.38|1320.81|1315.41|270871
1663711200000|2022-09-20 22:00:00|1320.8|1315.4|1255.35|1249.95|1405.1|1399.7|1244.34|1238.94|267876
1663797600000|2022-09-21 22:00:00|1255.31|1249.91|1310.41|1305.01|1339.25|1333.85|1223.23|1217.83|280508
1663884000000|2022-09-22 22:00:00|1310.44|1305.04|1304.03|1298.63|1361.83|1356.43|1265.01|1259.61|271884
1663970400000|2022-09-23 22:00:00|1327.27|1321.87|1325.83|1320.43|1351.69|1346.29|1319.91|1314.51|118888
1664056800000|2022-09-24 22:00:00|1325.8|1320.4|1288.42|1283.02|1339.44|1334.04|1284.03|1278.63|190156
1664143200000|2022-09-25 22:00:00|1288.36|1282.96|1320.17|1314.77|1342.84|1337.44|1273.57|1268.17|267467
1664229600000|2022-09-26 22:00:00|1320.18|1314.78|1324.68|1319.28|1402.83|1397.43|1306.78|1301.38|270795
1664316000000|2022-09-27 22:00:00|1324.69|1319.29|1285.57|1280.17|1342.87|1337.47|1269.42|1264.02|118383
1664402400000|2022-09-28 22:00:00|1348.11|1342.71|1335.37|1329.97|1354.53|1349.13|1291.29|1285.89|264100
1664488800000|2022-09-29 22:00:00|1335.38|1329.98|1334.87|1329.47|1375.76|1370.36|1318.21|1312.81|248893
1664575200000|2022-09-30 22:00:00|1335.38|1329.98|1313.79|1308.39|1375.76|1370.36|1308.86|1303.46|314017
1664661600000|2022-10-01 22:00:00|1315.85|1310.45|1303.33|1297.93|1320.25|1314.85|1289.56|1284.16|148629
1664748000000|2022-10-02 22:00:00|1303.34|1297.94|1320.83|1315.43|1332.32|1326.92|1266.09|1260.69|246558
1664834400000|2022-10-03 22:00:00|1320.82|1315.42|1360.82|1355.42|1371.89|1366.49|1318.03|1312.63|250161
1664920800000|2022-10-04 22:00:00|1360.89|1355.49|1351.33|1345.93|1370.12|1364.72|1319.16|1313.76|236709
1665007200000|2022-10-05 22:00:00|1351.3|1345.9|1354.2|1348.8|1386.64|1381.24|1348.37|1342.97|254516
1665093600000|2022-10-06 22:00:00|1354.18|1348.78|1334.48|1329.08|1364.35|1358.95|1320.52|1315.12|216486
1665180000000|2022-10-07 22:00:00|1334.79|1329.39|1310.01|1304.61|1335.26|1329.86|1307.2|1301.8|74887
1665266400000|2022-10-08 22:00:00|1310.02|1304.62|1324.27|1318.87|1331.38|1325.98|1306.63|1301.23|120776
1665352800000|2022-10-09 22:00:00|1324.2|1318.8|1309.39|1303.99|1340.69|1335.29|1299.55|1294.15|201206
1665439200000|2022-10-10 22:00:00|1309.38|1303.98|1279.14|1273.74|1309.4|1304|1269.94|1264.54|221194
1665525600000|2022-10-11 22:00:00|1279.15|1273.75|1302.73|1297.33|1308.99|1303.59|1277.42|1272.02|186709
1665612000000|2022-10-12 22:00:00|1302.72|1297.32|1297.51|1292.11|1304.94|1299.54|1195.16|1189.76|209961
1665698400000|2022-10-13 22:00:00|1297.52|1292.12|1304.96|1299.56|1345.66|1340.26|1286.19|1280.79|219222
1665784800000|2022-10-14 22:00:00|1295.5|1290.1|1278.47|1273.07|1298.06|1292.66|1274.25|1268.85|75554
1665871200000|2022-10-15 22:00:00|1278.45|1273.05|1296.16|1290.76|1318.79|1311.89|1266.88|1261.48|121276
1665957600000|2022-10-16 22:00:00|1296.18|1290.78|1333.62|1328.22|1340.23|1334.83|1293.88|1288.48|203414
1666044000000|2022-10-17 22:00:00|1333.66|1328.26|1313.4|1308|1344.12|1338.72|1289.85|1284.45|216144
1666130400000|2022-10-18 22:00:00|1313.38|1307.98|1297.19|1291.79|1318.58|1313.18|1290.78|1285.38|192392
1666216800000|2022-10-19 22:00:00|1297.24|1291.84|1287.27|1281.87|1313.45|1308.05|1273.41|1268.01|193918
1666303200000|2022-10-20 22:00:00|1287.29|1281.89|1304.97|1299.57|1306.63|1301.23|1256.87|1251.47|157990
1666389600000|2022-10-21 22:00:00|1300.52|1295.12|1319.97|1314.57|1322.62|1317.22|1300.51|1295.11|76928
1666476000000|2022-10-22 22:00:00|1319.98|1314.58|1339.58|1334.18|1340.45|1335.05|1302.61|1297.21|109928
1666562400000|2022-10-23 22:00:00|1339.54|1334.14|1351.67|1346.27|1373.56|1368.16|1327.04|1321.64|211725
1666648800000|2022-10-24 22:00:00|1351.64|1346.24|1484.96|1479.56|1527.52|1522.12|1338|1332.6|213539
1666735200000|2022-10-25 22:00:00|1485.05|1479.65|1554.12|1548.72|1597.52|1592.12|1450.54|1445.14|254047
1666821600000|2022-10-26 22:00:00|1554.13|1548.73|1526.99|1521.59|1587.45|1582.05|1510.91|1505.51|257609
1666908000000|2022-10-27 22:00:00|1526.98|1521.58|1565.02|1559.62|1577.19|1571.79|1484.26|1478.86|237227
1666994400000|2022-10-28 22:00:00|1586.78|1581.38|1628.81|1623.41|1666.22|1660.82|1584.69|1579.29|135003
1667080800000|2022-10-29 22:00:00|1628.8|1623.4|1632.11|1626.71|1642.85|1637.45|1607.32|1601.92|65288
1667170800000|2022-10-30 23:00:00|1590.34|1584.94|1568.53|1563.13|1638.06|1632.66|1549.38|1543.98|238694
1667257200000|2022-10-31 23:00:00|1568.62|1563.22|1581.38|1575.98|1614.92|1609.52|1566.46|1561.06|235377
1667343600000|2022-11-01 23:00:00|1581.22|1575.82|1514.22|1508.82|1623.63|1618.23|1505.24|1499.84|222242
1667430000000|2022-11-02 23:00:00|1514.21|1508.81|1534.08|1528.68|1561.6|1556.2|1511.1|1505.7|214894
1667516400000|2022-11-03 23:00:00|1533.89|1528.49|1649.93|1644.53|1678.78|1673.38|1528.41|1523.01|204209
1667602800000|2022-11-04 23:00:00|1533.89|1528.49|1643.86|1638.46|1678.78|1673.38|1528.41|1523.01|222974
1667689200000|2022-11-05 23:00:00|1635.12|1629.72|1604.63|1599.23|1641.3|1635.9|1593.8|1588.4|151793
1667775600000|2022-11-06 23:00:00|1604.6|1599.2|1562.45|1557.05|1611.06|1605.66|1549.58|1544.18|236725
1667862000000|2022-11-07 23:00:00|1562.43|1557.03|1321.61|1316.21|1582.11|1576.71|1225.67|1220.27|281931
1667948400000|2022-11-08 23:00:00|1321.68|1316.28|1120.52|1115.12|1347.17|1341.77|1104.11|1098.71|316338
1668034800000|2022-11-09 23:00:00|1120.51|1115.11|1324.07|1318.67|1350.59|1345.19|1076.08|1070.68|271594
1668121200000|2022-11-10 23:00:00|1324.11|1318.71|1269.19|1263.79|1329.1|1323.7|1203.38|1197.98|214934
1668207600000|2022-11-11 23:00:00|1265.79|1260.39|1261.54|1256.14|1284.39|1278.99|1250.27|1244.87|104817
1668294000000|2022-11-12 23:00:00|1261.49|1256.09|1229.33|1223.93|1275.41|1270.01|1204.64|1197.74|168528
1668380400000|2022-11-13 23:00:00|1229.34|1223.94|1221.97|1216.57|1291.33|1285.93|1173.99|1168.59|207193
1668466800000|2022-11-14 23:00:00|1221.17|1215.77|1247.47|1242.07|1291.75|1286.35|1221.02|1215.62|201918
1668553200000|2022-11-15 23:00:00|1247.33|1241.93|1218.22|1212.82|1269.94|1264.54|1189.5|1184.1|189414
1668639600000|2022-11-16 23:00:00|1218.09|1212.69|1208.61|1203.21|1229.92|1224.52|1185.06|1179.66|186098
1668726000000|2022-11-17 23:00:00|1208.66|1203.26|1211.44|1206.04|1234.53|1229.13|1198.81|1193.41|159235
1668812400000|2022-11-18 23:00:00|1208.63|1203.23|1225.84|1220.44|1234.45|1229.05|1205.87|1200.47|74983
1668898800000|2022-11-19 23:00:00|1225.89|1220.49|1224.57|1219.17|1228.99|1223.59|1218.87|1213.47|13195
1668985200000|2022-11-20 23:00:00|1144.03|1138.63|1109.7|1104.3|1147.74|1142.34|1082.51|1077.11|199410
1669071600000|2022-11-21 23:00:00|1109.77|1104.37|1138.93|1133.53|1144.02|1138.62|1077.59|1072.19|189044
1669158000000|2022-11-22 23:00:00|1139.41|1134.01|1176.16|1170.76|1190.22|1184.82|1129.67|1124.27|197376
1669244400000|2022-11-23 23:00:00|1176.17|1170.77|1205.05|1199.65|1218.91|1213.51|1175.3|1169.9|209724
1669330800000|2022-11-24 23:00:00|1205.04|1199.64|1202.36|1196.96|1209.05|1203.65|1173.79|1168.39|192358
1669417200000|2022-11-25 23:00:00|1221.22|1215.82|1203.63|1198.23|1236.15|1230.75|1198.97|1193.57|103844
1669503600000|2022-11-26 23:00:00|1203.62|1198.22|1218.53|1213.13|1225.18|1219.78|1202.15|1196.75|146107
1669590000000|2022-11-27 23:00:00|1218.46|1213.06|1173.25|1167.85|1218.46|1213.06|1153.57|1148.17|211371
1669676400000|2022-11-28 23:00:00|1173.26|1167.86|1225.38|1219.98|1229.17|1223.77|1161.24|1155.84|199561
1669762800000|2022-11-29 23:00:00|1225.37|1219.97|1301.97|1296.57|1312.11|1306.71|1215.21|1209.81|191368
1669849200000|2022-11-30 23:00:00|1301.83|1296.43|1280.34|1274.94|1308.86|1303.46|1265.84|1260.44|186249
1669935600000|2022-12-01 23:00:00|1280.33|1274.93|1293.91|1288.51|1299.72|1294.32|1268.34|1262.94|141861
1670022000000|2022-12-02 23:00:00|1279.17|1273.77|1244.79|1239.39|1280.16|1274.76|1239.55|1234.15|64186
1670108400000|2022-12-03 23:00:00|1244.76|1239.36|1279.25|1272.35|1286.61|1279.71|1240.22|1234.82|108808
1670194800000|2022-12-04 23:00:00|1279.29|1272.39|1261.79|1256.39|1307.8|1302.4|1250.06|1244.66|154072
1670281200000|2022-12-05 23:00:00|1261.77|1256.37|1255.7|1250.3|1272.92|1267.52|1244.94|1239.54|148688
1670367600000|2022-12-06 23:00:00|1255.71|1250.31|1233.09|1227.69|1279.86|1274.46|1222.07|1216.67|163696
1670454000000|2022-12-07 23:00:00|1233.1|1227.7|1286.87|1281.47|1294.97|1289.57|1225.14|1219.74|164727
1670540400000|2022-12-08 23:00:00|1286.89|1281.49|1262.72|1257.32|1298.86|1293.46|1259.04|1253.64|137959
1670626800000|2022-12-09 23:00:00|1267.62|1262.22|1271.69|1266.29|1286.07|1280.67|1262.64|1257.24|56312
1670713200000|2022-12-10 23:00:00|1271.7|1266.3|1265.12|1259.72|1286.85|1281.45|1259.47|1252.57|89977
1670799600000|2022-12-11 23:00:00|1265.13|1259.73|1275.28|1269.88|1281.65|1276.25|1243.97|1238.57|154562
1670886000000|2022-12-12 23:00:00|1275.16|1269.76|1322.19|1316.79|1349.17|1343.77|1258.71|1253.31|183725
1670972400000|2022-12-13 23:00:00|1322.2|1316.8|1314.49|1309.09|1354.13|1348.73|1303.64|1298.24|185976
1671058800000|2022-12-14 23:00:00|1314.5|1309.1|1266.26|1260.86|1314.52|1309.12|1263.19|1257.79|183902
1671145200000|2022-12-15 23:00:00|1266.27|1260.87|1197.67|1192.27|1282.28|1276.88|1187.09|1181.69|179805
1671231600000|2022-12-16 23:00:00|1186.63|1181.23|1188.77|1183.37|1191.6|1186.2|1174.54|1169.14|98847
1671318000000|2022-12-17 23:00:00|1188.79|1183.39|1190.61|1185.21|1199.34|1193.94|1175.3|1169.9|142261
1671404400000|2022-12-18 23:00:00|1190.69|1185.29|1165.32|1159.92|1197.75|1192.35|1153.93|1148.53|183172
1671490800000|2022-12-19 23:00:00|1165.33|1159.93|1218.53|1213.13|1232.35|1226.95|1164.38|1158.98|185529
1671577200000|2022-12-20 23:00:00|1218.55|1213.15|1212.62|1207.22|1224.97|1219.57|1206.99|1201.59|142087
1671663600000|2022-12-21 23:00:00|1212.63|1207.23|1218.72|1213.32|1239.49|1234.09|1186.14|1180.74|152800
1671750000000|2022-12-22 23:00:00|1218.67|1213.27|1225.04|1219.64|1232.52|1227.12|1215.71|1210.31|128370
1672009200000|2022-12-25 23:00:00|1220.76|1213.86|1221.19|1215.79|1222.82|1216.27|1219.17|1212.27|5274
1672095600000|2022-12-26 23:00:00|1221.18|1215.78|1213.98|1208.58|1236.4|1231|1203.75|1198.35|129470
1672182000000|2022-12-27 23:00:00|1213.99|1208.59|1188.44|1183.04|1218.1|1212.7|1184.43|1179.03|137299
1672268400000|2022-12-28 23:00:00|1188.37|1182.97|1200.54|1195.14|1208.64|1203.24|1187.26|1181.86|136985
1672354800000|2022-12-29 23:00:00|1200.53|1195.13|1201.16|1195.76|1206.98|1201.58|1184.54|1179.14|132378
1672527600000|2022-12-31 23:00:00|1201.05|1194.15|1203.55|1198.15|1206.37|1199.74|1201.05|1194.15|6070
1672614000000|2023-01-01 23:00:00|1203.56|1198.16|1217.77|1212.37|1226.83|1221.43|1195.71|1190.31|90895
1672700400000|2023-01-02 23:00:00|1217.8|1212.4|1220.05|1214.65|1222.46|1217.06|1214.29|1208.89|45465
1672786800000|2023-01-03 23:00:00|1215.21|1209.81|1256.02|1250.62|1273.82|1268.42|1214.79|1209.39|145320
1672873200000|2023-01-04 23:00:00|1256|1250.6|1253.46|1248.06|1262.48|1257.08|1244.92|1239.52|128367
1672959600000|2023-01-05 23:00:00|1253.47|1248.07|1269.03|1263.63|1278.72|1273.32|1238.66|1233.26|139611
1673046000000|2023-01-06 23:00:00|1269.22|1263.82|1265.7|1260.3|1269.53|1264.13|1264.17|1258.77|34028
1673132400000|2023-01-07 23:00:00|1265.69|1260.29|1272.27|1266.87|1281.58|1276.18|1260.82|1255.42|78324
1673218800000|2023-01-08 23:00:00|1272.26|1266.86|1323.86|1318.46|1347.45|1342.05|1272.26|1266.86|180631
1673305200000|2023-01-09 23:00:00|1324.09|1318.69|1337.4|1332|1349.5|1344.1|1318.08|1312.68|165471
1673391600000|2023-01-10 23:00:00|1337.43|1332.03|1352.18|1346.78|1360.51|1355.11|1323.84|1318.44|161189
1673478000000|2023-01-11 23:00:00|1352.14|1346.74|1425.39|1419.99|1440.62|1435.22|1352.12|1346.72|208403
1673564400000|2023-01-12 23:00:00|1425.38|1419.98|1459.09|1453.69|1463.95|1458.55|1403.81|1398.41|185809
1673650800000|2023-01-13 23:00:00|1556.29|1550.89|1553.99|1548.59|1567.36|1561.96|1508.26|1502.86|124869
1673737200000|2023-01-14 23:00:00|1553.98|1548.58|1560.54|1555.14|1569.68|1564.28|1519.37|1513.97|168000
1673823600000|2023-01-15 23:00:00|1560.56|1555.16|1586.38|1580.18|1606.19|1599.99|1524.94|1518.74|225098
1673910000000|2023-01-16 23:00:00|1583.03|1576.83|1568.08|1561.88|1585.78|1579.58|1544.87|1538.67|89942
1673996400000|2023-01-17 23:00:00|1577.17|1570.97|1534.21|1528.01|1611.98|1605.78|1504.97|1498.77|222976
1674082800000|2023-01-18 23:00:00|1534.23|1528.03|1554.43|1548.23|1567.17|1560.97|1510.74|1504.54|194287
1674169200000|2023-01-19 23:00:00|1554.44|1548.24|1641.14|1634.94|1653.65|1647.45|1545.21|1539.01|198228
1674255600000|2023-01-20 23:00:00|1654.31|1648.11|1631.14|1624.94|1714.31|1676.09|1623.22|1617.02|117655
1674342000000|2023-01-21 23:00:00|1631.29|1625.09|1631.93|1625.73|1667.21|1661.01|1608.01|1601.81|177572
1674428400000|2023-01-22 23:00:00|1632|1625.8|1630.34|1624.14|1650.88|1644.68|1589.95|1583.75|207281
1674514800000|2023-01-23 23:00:00|1630.33|1624.13|1565.4|1559.2|1644.37|1638.17|1535.87|1529.67|194256
1674601200000|2023-01-24 23:00:00|1565.35|1559.15|1589.55|1583.35|1643.1|1636.9|1519.16|1512.96|218887
1674687600000|2023-01-25 23:00:00|1589.4|1583.2|1604.77|1598.57|1635.74|1629.54|1581.56|1575.36|213652
1674774000000|2023-01-26 23:00:00|1604.78|1598.58|1602.13|1595.93|1624.55|1618.35|1555.57|1549.37|187566
1674860400000|2023-01-27 23:00:00|1596.08|1589.88|1568.25|1562.05|1597.14|1590.94|1560.57|1554.37|88036
1674946800000|2023-01-28 23:00:00|1568.24|1562.04|1646.03|1639.83|1663.56|1657.36|1565.89|1559.69|180342
1675033200000|2023-01-29 23:00:00|1646.05|1639.85|1567.13|1560.93|1656.98|1650.78|1538.56|1532.36|206152
1675119600000|2023-01-30 23:00:00|1567.23|1561.03|1593.48|1587.28|1607.87|1601.67|1563.96|1557.76|174323
1675206000000|2023-01-31 23:00:00|1593.44|1587.24|1640.94|1634.74|1650.53|1644.33|1559.94|1553.74|172965
1675292400000|2023-02-01 23:00:00|1640.95|1634.75|1658.9|1652.7|1717.02|1710.82|1630.98|1624.78|187882
1675378800000|2023-02-02 23:00:00|1658.91|1652.71|1660.86|1654.66|1678.62|1672.42|1630.23|1624.03|155332
1675465200000|2023-02-03 23:00:00|1661.21|1655.01|1683.48|1677.28|1697.83|1691.63|1654.51|1648.31|55873
1675551600000|2023-02-04 23:00:00|1683.42|1677.22|1641.88|1635.68|1686.21|1680.01|1639.68|1633.48|69503
1675638000000|2023-02-05 23:00:00|1638.39|1630.69|1635.9|1629.7|1661.38|1655.18|1612.21|1606.01|128333
1675724400000|2023-02-06 23:00:00|1635.89|1629.69|1668.69|1662.49|1680.92|1674.72|1608.85|1602.65|135609
1675810800000|2023-02-07 23:00:00|1668.72|1662.52|1653.9|1647.7|1700.76|1694.56|1634.12|1627.92|127093
1675897200000|2023-02-08 23:00:00|1653.88|1647.68|1541.49|1535.29|1658.79|1652.59|1527.72|1521.52|143710
1675983600000|2023-02-09 23:00:00|1541.5|1535.3|1511.21|1505.01|1557.56|1551.36|1496.58|1490.38|132560
1676070000000|2023-02-10 23:00:00|1524.16|1517.96|1539.83|1533.63|1545.76|1539.56|1509.71|1503.51|47059
1676156400000|2023-02-11 23:00:00|1539.88|1533.68|1516.7|1510.5|1551.19|1544.99|1498.07|1490.37|82714
1676242800000|2023-02-12 23:00:00|1516.74|1510.54|1494.84|1488.64|1529.43|1523.23|1466.19|1459.99|140574
1676329200000|2023-02-13 23:00:00|1495.13|1488.93|1557.99|1551.79|1572.1|1565.9|1494.04|1487.84|145784
1676415600000|2023-02-14 23:00:00|1558|1551.8|1669.22|1663.02|1684.71|1678.51|1546.02|1539.82|158222
1676502000000|2023-02-15 23:00:00|1669.21|1663.01|1649.47|1643.27|1745.25|1739.05|1645.1|1638.9|186378
1676588400000|2023-02-16 23:00:00|1649.45|1643.25|1700.02|1693.82|1724.67|1718.47|1634.18|1627.98|183657
1676674800000|2023-02-17 23:00:00|1694.09|1687.89|1693.36|1687.16|1716.36|1710.16|1683.86|1677.66|62467
1676761200000|2023-02-18 23:00:00|1693.38|1687.18|1688.91|1682.71|1729.05|1722.85|1670.52|1664.32|126082
1676847600000|2023-02-19 23:00:00|1688.9|1682.7|1696.31|1690.11|1722.62|1716.42|1654.58|1648.38|180123
1676934000000|2023-02-20 23:00:00|1696.27|1690.07|1656.32|1650.12|1719.43|1713.23|1639.45|1633.25|188411
1677020400000|2023-02-21 23:00:00|1656.31|1650.11|1637.39|1631.19|1670.01|1663.81|1599.37|1593.17|184302
1677106800000|2023-02-22 23:00:00|1637.53|1631.33|1650.43|1644.23|1682.02|1675.82|1632.39|1626.19|194644
1677193200000|2023-02-23 23:00:00|1650.42|1644.22|1607.45|1601.25|1667.62|1661.42|1578.8|1572.6|173037
1677279600000|2023-02-24 23:00:00|1606.94|1600.74|1594.85|1588.65|1610.69|1604.49|1561.68|1555.48|77800
1677366000000|2023-02-25 23:00:00|1594.84|1588.64|1636.56|1630.36|1653.62|1647.42|1591.34|1585.14|111939
1677452400000|2023-02-26 23:00:00|1636.58|1630.38|1634.3|1628.1|1668.11|1661.91|1611.55|1605.35|159583
1677538800000|2023-02-27 23:00:00|1634.31|1628.11|1616.03|1609.83|1650.6|1644.4|1600.77|1594.57|151460
1677625200000|2023-02-28 23:00:00|1616.01|1609.81|1659.12|1652.92|1672.77|1666.57|1599.03|1592.83|161886
1677711600000|2023-03-01 23:00:00|1659.35|1653.15|1651.94|1645.74|1680.83|1674.63|1622.35|1616.15|151548
1677798000000|2023-03-02 23:00:00|1651.85|1645.65|1562.59|1556.39|1654.11|1647.91|1536.2|1530|147815
1677884400000|2023-03-03 23:00:00|1572.1|1565.9|1564.57|1558.37|1574.84|1568.64|1552.58|1546.38|41618
1677970800000|2023-03-04 23:00:00|1564.59|1558.39|1568.69|1562.49|1591.29|1585.09|1556.96|1550.76|64055
1678057200000|2023-03-05 23:00:00|1568.65|1562.45|1572.52|1566.32|1586.19|1579.99|1558.31|1552.11|76186
1678143600000|2023-03-06 23:00:00|1572.4|1566.2|1556.35|1550.15|1586.8|1580.6|1539.51|1533.31|81678
1678230000000|2023-03-07 23:00:00|1556.33|1550.13|1548.61|1542.41|1573.45|1567.25|1544.71|1538.51|89606
1678316400000|2023-03-08 23:00:00|1548.62|1542.42|1436.28|1430.08|1551.1|1544.9|1412.6|1406.4|115776
1678402800000|2023-03-09 23:00:00|1435.98|1429.78|1428.45|1422.25|1442.73|1436.53|1372.94|1366.74|166432
1678489200000|2023-03-10 23:00:00|1428.08|1421.88|1468.75|1462.55|1598.55|1558.55|1419.1|1412.9|103323
1678575600000|2023-03-11 23:00:00|1468.76|1462.56|1577.95|1571.75|1609.75|1603.55|1458.87|1452.67|129506
1678662000000|2023-03-12 23:00:00|1577.8|1571.6|1689.29|1683.09|1703.5|1697.3|1572.7|1566.5|212126
1678748400000|2023-03-13 23:00:00|1689.2|1683|1709.1|1702.9|1785.86|1779.66|1664.25|1658.05|188629
1678834800000|2023-03-14 23:00:00|1709.23|1703.03|1656.26|1650.06|1723.65|1717.45|1617.37|1611.17|165223
1678921200000|2023-03-15 23:00:00|1656.09|1649.89|1679.11|1672.91|1698.47|1692.27|1638.35|1632.15|141540
1679007600000|2023-03-16 23:00:00|1679.03|1672.83|1745.28|1739.08|1768.96|1762.76|1669.28|1663.08|135535
1679094000000|2023-03-17 23:00:00|1819.72|1813.52|1775.5|1769.3|1846.32|1840.12|1753.9|1747.7|91155
1679180400000|2023-03-18 23:00:00|1775.51|1769.31|1810.75|1804.55|1847.39|1841.19|1757.2|1751|150158
1679266800000|2023-03-19 23:00:00|1810.8|1804.6|1756.93|1750.73|1816.74|1810.54|1746.35|1740.15|122149
1679353200000|2023-03-20 23:00:00|1756.89|1750.69|1802.13|1795.93|1842.27|1836.07|1727.45|1721.25|56947
1679439600000|2023-03-21 23:00:00|1801.6|1795.4|1734.33|1728.13|1826.4|1820.2|1718.43|1712.23|85700
1679526000000|2023-03-22 23:00:00|1734.35|1728.15|1814.48|1808.28|1861.99|1855.79|1733.15|1726.95|75211
1679612400000|2023-03-23 23:00:00|1814.82|1808.62|1754.18|1747.98|1826.89|1820.69|1731.21|1725.01|84556
1679698800000|2023-03-24 23:00:00|1752.68|1746.48|1742.6|1736.4|1767.31|1761.11|1718.96|1712.76|79531
1679785200000|2023-03-25 23:00:00|1742.64|1736.44|1768.98|1762.78|1803.5|1797.3|1740.33|1712.12|102387
1679868000000|2023-03-26 22:00:00|1768.92|1762.72|1716.92|1710.72|1787.59|1781.39|1690.68|1684.48|90484
1679954400000|2023-03-27 22:00:00|1716.91|1710.71|1772.23|1766.03|1797.59|1791.39|1705.42|1699.22|108472
1680040800000|2023-03-28 22:00:00|1772.29|1766.09|1797.68|1791.48|1829.55|1823.35|1769.77|1763.57|104424
1680127200000|2023-03-29 22:00:00|1797.84|1791.64|1796.33|1790.13|1832.25|1826.05|1766.63|1760.43|103149
1680213600000|2023-03-30 22:00:00|1796.32|1790.12|1820.43|1814.23|1849.16|1842.96|1783.89|1777.69|96782
1680300000000|2023-03-31 22:00:00|1826.77|1820.57|1824.54|1818.34|1832.17|1825.97|1812.83|1806.63|54802
1680386400000|2023-04-01 22:00:00|1824.55|1818.35|1791.1|1784.9|1829.44|1823.24|1777.3|1769.6|97245
1680472800000|2023-04-02 22:00:00|1791.17|1784.97|1798.81|1792.61|1842.87|1836.67|1766.87|1760.67|119061
1680559200000|2023-04-03 22:00:00|1798.83|1792.63|1874.9|1868.7|1892.64|1886.44|1797.78|1791.58|122362
1680645600000|2023-04-04 22:00:00|1874.98|1868.78|1915.04|1908.84|1944.15|1937.95|1863.04|1856.84|109879
1680732000000|2023-04-05 22:00:00|1915.03|1908.83|1868.92|1862.72|1916.96|1910.76|1858.1|1851.9|107097
1680818400000|2023-04-06 22:00:00|1869.02|1862.82|1856.89|1850.69|1886.42|1880.22|1846.05|1839.85|91166
1680904800000|2023-04-07 22:00:00|1878.61|1872.41|1858.73|1852.53|1879.28|1873.08|1851.9|1845.7|75808
1680991200000|2023-04-08 22:00:00|1858.74|1852.54|1871.39|1865.19|1876.38|1870.18|1829.28|1823.08|138107
1681077600000|2023-04-09 22:00:00|1871.37|1865.17|1893.68|1887.48|1908.63|1902.43|1851.11|1844.91|121076
1681164000000|2023-04-10 22:00:00|1893.95|1887.75|1898|1891.8|1940.94|1934.74|1886.68|1880.48|135204
1681250400000|2023-04-11 22:00:00|1897.99|1891.79|1921.15|1914.95|1936.93|1930.73|1859.25|1853.05|145429
1681336800000|2023-04-12 22:00:00|1921.14|1914.94|2011.77|2005.57|2026.7|2020.5|1904.27|1898.07|146727
1681423200000|2023-04-13 22:00:00|2011.81|2005.61|2110.38|2104.18|2133.72|2127.52|2009.77|2003.57|135795
1681509600000|2023-04-14 22:00:00|2091.14|2084.94|2092.99|2086.79|2115.69|2109.49|2087.19|2080.99|78924
1681596000000|2023-04-15 22:00:00|2093.02|2086.82|2132.25|2126.05|2144.24|2138.04|2078.21|2072.01|117986
1681682400000|2023-04-16 22:00:00|2132.3|2126.1|2080.09|2073.89|2134.25|2128.05|2061.5|2055.3|119263
1681768800000|2023-04-17 22:00:00|2080.12|2073.92|2096.2|2090|2126.95|2120.75|2056.55|2050.35|122738
1681855200000|2023-04-18 22:00:00|2096.39|2090.19|1978.54|1972.34|2111.49|2105.29|1952.26|1946.06|136551
1681941600000|2023-04-19 22:00:00|1978.55|1972.35|1945.85|1939.65|1985.61|1979.41|1919.55|1913.35|149088
1682028000000|2023-04-20 22:00:00|1945.88|1939.68|1842.71|1836.51|1959.64|1953.44|1829.96|1823.76|134485
1682114400000|2023-04-21 22:00:00|1859.77|1853.57|1875.05|1868.85|1890.58|1884.38|1846.36|1840.16|63301
1682200800000|2023-04-22 22:00:00|1875.02|1868.82|1857.78|1851.58|1885.67|1879.47|1841.44|1834.96|116928
1682287200000|2023-04-23 22:00:00|1857.74|1851.54|1835.87|1829.67|1892.51|1886.31|1810.6|1804.4|133543
1682373600000|2023-04-24 22:00:00|1835.86|1829.66|1873.98|1867.78|1875.2|1869|1806.3|1800.1|136681
1682460000000|2023-04-25 22:00:00|1873.96|1867.76|1881.56|1875.36|1967.73|1961.53|1790.22|1784.02|147373
1682546400000|2023-04-26 22:00:00|1881.72|1875.52|1919.24|1913.04|1941.9|1935.7|1860.04|1853.84|121103
1682632800000|2023-04-27 22:00:00|1919.18|1912.98|1899.27|1893.07|1927.6|1921.4|1878.78|1872.58|147809
1682719200000|2023-04-28 22:00:00|1903.03|1896.83|1908.33|1902.13|1921.82|1915.62|1888.61|1882.41|93212
1682805600000|2023-04-29 22:00:00|1908.34|1902.14|1899.09|1891.39|1942.53|1936.33|1883.96|1876.26|155896
1682892000000|2023-04-30 22:00:00|1899.07|1891.37|1827.98|1821.78|1900.55|1892.85|1809.58|1803.38|153089
1682978400000|2023-05-01 22:00:00|1827.94|1821.74|1875.95|1869.75|1884.99|1878.79|1824.37|1818.17|141520
1683064800000|2023-05-02 22:00:00|1875.92|1869.72|1893.5|1887.3|1901.46|1895.26|1846.71|1840.51|142023
1683151200000|2023-05-03 22:00:00|1893.62|1887.42|1880.42|1874.22|1921.1|1914.9|1870.81|1864.61|130412
1683237600000|2023-05-04 22:00:00|1880.55|1874.35|1995.05|1988.85|2003|1996.8|1873.92|1867.72|144555
1683324000000|2023-05-05 22:00:00|1968.52|1962.32|1901.98|1895.78|1970.75|1964.55|1868.47|1862.27|117468
1683410400000|2023-05-06 22:00:00|1901.99|1895.79|1913.42|1907.22|1939.41|1933.21|1893.95|1887.75|179250
1683496800000|2023-05-07 22:00:00|1913.41|1907.21|1844.89|1838.69|1921.33|1915.13|1815.69|1809.49|175329
1683583200000|2023-05-08 22:00:00|1844.96|1838.76|1846.99|1840.79|1865.4|1859.2|1835.19|1828.99|103452
1683669600000|2023-05-09 22:00:00|1847|1840.8|1842.15|1835.95|1891.73|1885.53|1795.55|1789.35|145098
1683756000000|2023-05-10 22:00:00|1842.13|1835.93|1797.5|1791.3|1851.47|1845.27|1776.45|1770.25|152097
1683842400000|2023-05-11 22:00:00|1797.49|1791.29|1790.86|1784.66|1805.12|1798.92|1743.57|1737.37|145288
1683928800000|2023-05-12 22:00:00|1801.44|1795.24|1804.09|1797.89|1815.37|1809.17|1790.53|1784.33|100977
1684015200000|2023-05-13 22:00:00|1804.16|1797.96|1803.59|1797.39|1827.69|1821.49|1795.17|1788.37|152799
1684101600000|2023-05-14 22:00:00|1803.6|1797.4|1829|1822.8|1850.65|1844.45|1789.05|1782.85|146091
1684188000000|2023-05-15 22:00:00|1828.98|1822.78|1829.72|1823.52|1835.96|1829.76|1800.08|1793.88|125759
1684274400000|2023-05-16 22:00:00|1829.69|1823.49|1826.97|1820.77|1840.3|1834.1|1788.22|1782.02|130345
1684360800000|2023-05-17 22:00:00|1826.98|1820.78|1817.56|1811.36|1834.95|1828.75|1774.86|1768.66|106318
1684447200000|2023-05-18 22:00:00|1817.66|1811.46|1816.15|1809.95|1832.78|1826.58|1800.26|1794.06|82990
1684533600000|2023-05-19 22:00:00|1813.76|1807.56|1821.04|1814.84|1832.79|1826.59|1813.44|1807.24|71701
1684620000000|2023-05-20 22:00:00|1821.03|1814.83|1807.06|1800.86|1832.53|1826.33|1801.13|1794.93|123309
1684706400000|2023-05-21 22:00:00|1807.01|1800.81|1824.07|1817.87|1832.18|1825.98|1795.37|1789.17|115951
1684792800000|2023-05-22 22:00:00|1824.06|1817.86|1852.7|1846.5|1875.24|1869.04|1818.86|1812.66|103658
1684879200000|2023-05-23 22:00:00|1852.72|1846.52|1803.57|1797.37|1860.45|1854.25|1780.56|1774.36|131642
1684965600000|2023-05-24 22:00:00|1803.59|1797.39|1810.72|1804.52|1821.51|1815.31|1764.8|1758.6|108680
1685052000000|2023-05-25 22:00:00|1810.69|1804.49|1838.67|1832.47|1841.84|1835.64|1800.17|1793.97|99173
1685138400000|2023-05-26 22:00:00|1836.86|1830.66|1832.34|1826.14|1837.43|1831.23|1830.45|1824.25|9354
1685224800000|2023-05-27 22:00:00|1832.17|1825.97|1871.99|1865.79|1873|1866.27|1827.45|1821.25|123174
1685311200000|2023-05-28 22:00:00|1871.98|1865.78|1894.5|1888.3|1931.61|1925.41|1871.98|1865.78|118001
1685397600000|2023-05-29 22:00:00|1894.35|1888.15|1909.32|1903.12|1920.68|1914.48|1885.35|1879.15|136704
1685484000000|2023-05-30 22:00:00|1909.31|1903.11|1868.01|1861.81|1911.14|1904.94|1851.08|1844.88|131058
1685570400000|2023-05-31 22:00:00|1867.92|1861.72|1872.61|1866.41|1892.05|1885.85|1843.87|1837.67|129362
1685656800000|2023-06-01 22:00:00|1872.6|1866.4|1908.43|1902.73|1913.91|1908.21|1850.86|1844.66|133910
1685743200000|2023-06-02 22:00:00|1906.99|1901.29|1892.77|1887.07|1910.17|1904.47|1885.6|1879.9|55265
1685829600000|2023-06-03 22:00:00|1892.72|1887.02|1905.57|1899.87|1917.58|1911.88|1887.65|1881.95|89756
1685916000000|2023-06-04 22:00:00|1905.6|1899.9|1810.56|1804.86|1915.96|1910.26|1782.3|1776.6|135411
1686002400000|2023-06-05 22:00:00|1810.61|1804.91|1883.01|1877.31|1900.87|1895.17|1800.78|1795.08|139986
1686088800000|2023-06-06 22:00:00|1882.96|1877.26|1825.1|1819.4|1900.15|1894.45|1824.2|1818.5|136549
1686175200000|2023-06-07 22:00:00|1825.06|1819.36|1854.85|1849.15|1864.78|1859.08|1824.26|1818.56|111000
1686261600000|2023-06-08 22:00:00|1854.8|1849.1|1839.32|1833.62|1858.29|1852.59|1830.76|1825.06|85530
1686348000000|2023-06-09 22:00:00|1838.86|1833.16|1748.67|1742.97|1838.86|1833.16|1721.91|1716.21|119378
1686434400000|2023-06-10 22:00:00|1748.68|1742.98|1767.19|1761.49|1781.8|1774.6|1742.47|1736.77|122728
1686520800000|2023-06-11 22:00:00|1767.21|1761.51|1746.1|1740.4|1768.22|1762.52|1723.89|1718.19|138599
1686607200000|2023-06-12 22:00:00|1746.11|1740.41|1741.64|1735.94|1768.65|1762.95|1727.74|1722.04|134832
1686693600000|2023-06-13 22:00:00|1741.7|1736|1657.3|1651.6|1752.69|1746.99|1633.84|1628.14|113052
1686780000000|2023-06-14 22:00:00|1657.24|1651.54|1668.39|1662.69|1681.95|1676.25|1624.53|1618.83|107285
1686866400000|2023-06-15 22:00:00|1668.38|1662.68|1728.49|1722.79|1730.52|1724.82|1651.83|1646.13|66798
1686952800000|2023-06-16 22:00:00|1749.73|1744.03|1730.89|1725.19|1751.39|1745.69|1724.2|1718.5|73721
1687039200000|2023-06-17 22:00:00|1730.87|1725.17|1727.53|1721.83|1750.53|1744.83|1723.06|1717.36|95457
1687125600000|2023-06-18 22:00:00|1727.57|1721.87|1735.08|1729.38|1753.57|1747.87|1704.38|1698.68|65022
1687212000000|2023-06-19 22:00:00|1735.06|1729.36|1780.51|1774.81|1794.66|1788.96|1717.48|1711.78|101918
1687298400000|2023-06-20 22:00:00|1780.53|1774.83|1878.69|1872.99|1902.85|1897.15|1779.79|1774.09|157324
1687384800000|2023-06-21 22:00:00|1878.64|1872.94|1882.7|1877|1936.17|1930.47|1870.03|1864.33|163575
1687471200000|2023-06-22 22:00:00|1882.74|1877.04|1909.95|1904.25|1939.3|1933.6|1865.45|1859.75|138895
1687557600000|2023-06-23 22:00:00|1892.64|1886.94|1879.17|1873.47|1909.58|1903.88|1869.04|1863.34|101355
1687644000000|2023-06-24 22:00:00|1879.2|1873.5|1898.52|1892.82|1932.87|1927.17|1872.78|1867.08|179890
1687730400000|2023-06-25 22:00:00|1898.49|1892.79|1854.5|1848.8|1911.82|1906.12|1840.4|1834.7|156021
1687816800000|2023-06-26 22:00:00|1854.31|1848.61|1898.58|1892.88|1915.3|1909.6|1850.35|1844.65|135991
1687903200000|2023-06-27 22:00:00|1898.59|1892.89|1832.53|1826.83|1899.36|1893.66|1820.11|1814.41|117096
1687989600000|2023-06-28 22:00:00|1832.52|1826.82|1854.4|1848.7|1882.45|1876.75|1829.67|1823.97|101654
1688076000000|2023-06-29 22:00:00|1854.41|1848.71|1930.52|1924.82|1949.42|1943.72|1828.86|1823.16|118321
1688162400000|2023-06-30 22:00:00|1923.42|1917.72|1925.96|1920.26|1932.52|1926.82|1914.85|1909.15|75328
1688248800000|2023-07-01 22:00:00|1925.94|1920.24|1928.2|1922.5|1930.52|1924.82|1913.56|1907.86|81435
1688335200000|2023-07-02 22:00:00|1924.31|1918.61|1960.39|1954.69|1979.58|1973.88|1920.14|1914.44|101483
1688421600000|2023-07-03 22:00:00|1960.31|1954.61|1944.84|1939.14|1969.85|1964.15|1934.55|1928.85|116360
1688508000000|2023-07-04 22:00:00|1944.82|1939.12|1914.54|1908.84|1945.54|1939.84|1897.87|1892.17|134614
1688594400000|2023-07-05 22:00:00|1914.75|1909.05|1878|1872.3|1960.58|1954.88|1869.19|1863.49|139053
1688680800000|2023-07-06 22:00:00|1878.05|1872.35|1868.66|1862.96|1880.94|1875.24|1829.17|1823.47|93757
1688767200000|2023-07-07 22:00:00|1859.99|1854.29|1859.47|1853.77|1870.96|1865.26|1846.58|1840.88|62092
1688853600000|2023-07-08 22:00:00|1859.44|1853.74|1868.66|1862.96|1882.2|1876.5|1858.08|1852.38|107840
1688940000000|2023-07-09 22:00:00|1868.71|1863.01|1879.29|1873.59|1908.68|1902.98|1850.25|1844.55|99448
1689026400000|2023-07-10 22:00:00|1878.9|1873.2|1878.62|1872.92|1894.11|1888.41|1865.76|1860.06|75810
1689112800000|2023-07-11 22:00:00|1878.63|1872.93|1874.98|1869.28|1905.15|1899.45|1868.56|1862.86|93617
1689199200000|2023-07-12 22:00:00|1874.93|1869.23|1986.66|1980.96|2016.75|2011.05|1867.11|1861.41|100845
1689285600000|2023-07-13 22:00:00|1986.63|1980.93|1919.62|1913.92|2032.11|2026.41|1903|1897.3|140753
1689372000000|2023-07-14 22:00:00|1936.9|1931.2|1934.44|1928.74|1950.06|1944.36|1930.83|1925.13|68550
1689458400000|2023-07-15 22:00:00|1934.45|1928.75|1933.97|1928.27|1946.9|1941.2|1918.28|1912.58|122366
1689544800000|2023-07-16 22:00:00|1933.93|1928.23|1920.12|1914.42|1941.27|1935.57|1877.51|1871.81|107948
1689631200000|2023-07-17 22:00:00|1920.11|1914.41|1900.69|1894.99|1922.74|1917.04|1880.09|1874.39|98135
1689717600000|2023-07-18 22:00:00|1900.48|1894.78|1896.89|1891.19|1924.66|1918.96|1885.6|1879.9|95408
1689804000000|2023-07-19 22:00:00|1896.78|1891.08|1900.36|1894.66|1931.85|1926.15|1880.9|1875.2|96476
1689890400000|2023-07-20 22:00:00|1900.35|1894.65|1898.37|1892.67|1908.34|1902.64|1887.72|1882.02|57280
1689976800000|2023-07-21 22:00:00|1895.3|1889.6|1890.49|1884.79|1898.5|1892.8|1885.28|1879.58|65095
1690063200000|2023-07-22 22:00:00|1890.5|1884.8|1883.69|1876.49|1907.63|1901.93|1855.84|1850.14|119741
1690149600000|2023-07-23 22:00:00|1883.65|1876.45|1852.07|1846.47|1894.37|1888|1836.35|1830.65|73011
1690236000000|2023-07-24 22:00:00|1852.17|1846.57|1864.22|1858.62|1870.99|1865.39|1848.49|1842.89|46666
1690322400000|2023-07-25 22:00:00|1864.12|1858.52|1873.91|1868.31|1890.55|1884.95|1851.3|1845.7|63787
1690408800000|2023-07-26 22:00:00|1873.9|1868.3|1862.64|1857.04|1889.07|1883.47|1858.38|1852.78|65583
1690495200000|2023-07-27 22:00:00|1862.54|1856.94|1879.68|1874.08|1885.75|1880.15|1858.04|1852.44|84948
1690581600000|2023-07-28 22:00:00|1876.96|1871.36|1885.04|1879.44|1889.19|1883.59|1872.65|1867.05|44954
1690668000000|2023-07-29 22:00:00|1885.05|1879.45|1864.89|1859.29|1888.24|1882.64|1853.78|1846.68|88495
1690754400000|2023-07-30 22:00:00|1864.71|1859.11|1859.7|1854.1|1879.75|1874.15|1854.64|1849.04|52567
1690840800000|2023-07-31 22:00:00|1859.68|1854.08|1851.99|1846.39|1867.59|1861.99|1816.01|1810.41|43858
1690927200000|2023-08-01 22:00:00|1851.89|1846.29|1846.23|1840.63|1881.65|1876.05|1823.15|1817.55|50474
1691013600000|2023-08-02 22:00:00|1846.04|1840.44|1841.54|1835.94|1860.39|1854.79|1827.13|1821.53|59315
1691100000000|2023-08-03 22:00:00|1841.59|1835.99|1823.88|1818.28|1852.69|1847.09|1817.08|1811.48|48649
1691186400000|2023-08-04 22:00:00|1832.7|1827.1|1836.74|1831.14|1840.27|1834.67|1830.1|1824.5|26048
1691272800000|2023-08-05 22:00:00|1836.72|1831.12|1830|1824.4|1839.94|1834.34|1827.11|1821.51|38492
1691359200000|2023-08-06 22:00:00|1829.85|1824.25|1826.59|1820.99|1846.25|1840.65|1803.1|1797.5|44214
1691445600000|2023-08-07 22:00:00|1826.72|1821.12|1864.61|1859.01|1878.64|1873.04|1825.91|1820.31|48196
1691532000000|2023-08-08 22:00:00|1864.56|1858.96|1855.27|1849.67|1873.4|1867.8|1847.71|1842.11|46461
1691618400000|2023-08-09 22:00:00|1855.32|1849.72|1850.95|1845.35|1867.15|1861.55|1846.95|1841.35|37297
1691704800000|2023-08-10 22:00:00|1851|1845.4|1846.55|1840.95|1858.2|1852.6|1839.05|1833.45|32830
1691791200000|2023-08-11 22:00:00|1850.4|1844.8|1851.66|1846.06|1855.95|1850.35|1848.8|1843.2|17434
1691877600000|2023-08-12 22:00:00|1851.54|1845.94|1850.37|1844.77|1864.68|1857.58|1848.32|1842.72|30194
1691964000000|2023-08-13 22:00:00|1850.34|1844.74|1846.7|1841.1|1857|1851.4|1836.38|1830.78|33667
1692050400000|2023-08-14 22:00:00|1846.65|1841.05|1829.95|1824.35|1848.4|1842.8|1814.8|1809.2|30519
1692136800000|2023-08-15 22:00:00|1829.9|1824.3|1812.5|1806.9|1832.2|1826.6|1798.5|1792.9|45577
1692223200000|2023-08-16 22:00:00|1812.55|1806.95|1622.7|1617.1|1816.05|1810.45|1545.55|1539.95|65176
1692309600000|2023-08-17 22:00:00|1622.75|1617.15|1661.93|1656.33|1718.8|1713.2|1609.44|1603.84|106522
1692396000000|2023-08-18 22:00:00|1658.04|1652.44|1672.23|1666.63|1699.53|1693.93|1657.22|1651.62|34908
1692482400000|2023-08-19 22:00:00|1672.25|1666.65|1685.73|1680.13|1698.13|1691.03|1665.03|1659.43|54943
1692568800000|2023-08-20 22:00:00|1685.77|1680.17|1676.43|1670.83|1691.35|1685.75|1652.21|1646.61|83208
1692655200000|2023-08-21 22:00:00|1676.41|1670.81|1606.96|1601.36|1676.66|1671.06|1584.59|1578.99|86491
1692741600000|2023-08-22 22:00:00|1606.83|1601.23|1668.31|1662.71|1704.33|1698.73|1606.29|1600.69|112783
1692828000000|2023-08-23 22:00:00|1668.19|1662.59|1657.02|1651.42|1686.16|1680.56|1639.15|1633.55|81789
1692914400000|2023-08-24 22:00:00|1657|1651.4|1652.94|1647.34|1679.68|1674.08|1638.42|1632.82|97844
1693000800000|2023-08-25 22:00:00|1656.56|1650.96|1651.98|1646.38|1657.14|1651.54|1646.74|1641.14|12132
1693087200000|2023-08-26 22:00:00|1651.59|1645.99|1656.16|1650.56|1663.02|1657.42|1648.1|1642.5|30748
1693173600000|2023-08-27 22:00:00|1656.11|1650.51|1649.47|1643.87|1666.74|1661.14|1625.98|1620.38|76671
1693260000000|2023-08-28 22:00:00|1649.37|1643.77|1735.07|1729.47|1748.62|1743.02|1642.81|1637.21|79990
1693346400000|2023-08-29 22:00:00|1735.2|1729.6|1706.49|1700.89|1737.75|1732.15|1699.13|1693.53|51730
1693432800000|2023-08-30 22:00:00|1706.52|1700.92|1650.54|1644.94|1730.48|1724.88|1633.56|1627.96|65235
1693519200000|2023-08-31 22:00:00|1650.56|1644.96|1632.71|1627.11|1657.33|1651.73|1605.55|1599.95|100616
1693605600000|2023-09-01 22:00:00|1633.48|1627.88|1638.94|1633.34|1648.01|1642.41|1631.82|1626.22|27277
1693692000000|2023-09-02 22:00:00|1638.92|1633.32|1639.76|1634.16|1650.44|1643.34|1628.32|1622.72|44949
1693778400000|2023-09-03 22:00:00|1639.82|1634.22|1623.81|1618.21|1647.56|1641.96|1621.45|1615.85|65922
1693864800000|2023-09-04 22:00:00|1623.87|1618.27|1633.09|1627.49|1650.45|1644.85|1612.67|1607.07|75016
1693951200000|2023-09-05 22:00:00|1633.17|1627.57|1635.36|1629.76|1673.87|1668.27|1612.13|1606.53|76582
1694037600000|2023-09-06 22:00:00|1635.35|1629.75|1649.11|1643.51|1662.44|1656.84|1626.45|1620.85|73746
1694124000000|2023-09-07 22:00:00|1649.16|1643.56|1639.34|1633.74|1661.89|1656.29|1619.35|1613.75|80993
1694210400000|2023-09-08 22:00:00|1637.9|1632.3|1638.39|1632.79|1640.3|1634.7|1632.79|1627.19|15444
1694296800000|2023-09-09 22:00:00|1638.42|1632.82|1626.48|1620.88|1639.76|1634.16|1600.63|1595.03|46233
1694383200000|2023-09-10 22:00:00|1626.44|1620.84|1546.91|1541.31|1630.25|1624.65|1534.54|1528.94|98776
1694469600000|2023-09-11 22:00:00|1546.83|1541.23|1604.28|1598.68|1628.57|1622.97|1546.83|1541.23|94328
1694556000000|2023-09-12 22:00:00|1604.21|1598.61|1607.81|1602.21|1621.66|1616.06|1584.69|1579.09|69782
1694642400000|2023-09-13 22:00:00|1607.85|1602.25|1629.99|1624.39|1646.84|1641.24|1607.85|1602.25|30326
1694728800000|2023-09-14 22:00:00|1629.83|1624.23|1624.47|1618.87|1638.7|1633.1|1614.51|1608.91|20963
1694815200000|2023-09-15 22:00:00|1629.83|1624.23|1639.19|1633.59|1641.77|1636.17|1614.3|1608.7|28147
1694901600000|2023-09-16 22:00:00|1639.74|1634.14|1622.43|1616.83|1640.59|1634.99|1614.81|1609.21|53425
1694988000000|2023-09-17 22:00:00|1622.5|1616.9|1643.17|1637.57|1671.95|1666.35|1608.65|1603.05|22877
1695074400000|2023-09-18 22:00:00|1643.21|1637.61|1644.1|1638.5|1663.82|1658.22|1630.19|1624.59|16048
1695160800000|2023-09-19 22:00:00|1644.21|1638.61|1628.74|1623.14|1652.33|1646.73|1608.12|1602.52|31393
1695247200000|2023-09-20 22:00:00|1628.75|1623.15|1591.43|1585.83|1629.16|1623.56|1571.11|1565.51|41318
1695333600000|2023-09-21 22:00:00|1591.56|1585.96|1594.3|1588.7|1605.48|1599.88|1580.21|1574.61|29730
1695420000000|2023-09-22 22:00:00|1597.39|1591.79|1596.07|1590.47|1598.54|1592.94|1590.47|1584.87|26202
1695506400000|2023-09-23 22:00:00|1596.08|1590.48|1593.59|1586.49|1603.95|1598.35|1581.25|1575.65|45843
1695592800000|2023-09-24 22:00:00|1593.58|1586.48|1590.02|1584.42|1600.11|1594.51|1566.16|1560.56|71059
1695679200000|2023-09-25 22:00:00|1590.03|1584.43|1591|1585.4|1601.52|1595.92|1582.82|1577.22|60626
1695765600000|2023-09-26 22:00:00|1591.01|1585.41|1597.96|1592.36|1636.84|1631.24|1586.19|1580.59|58677
1695852000000|2023-09-27 22:00:00|1597.74|1592.14|1653.26|1647.66|1670.68|1665.08|1596.75|1591.15|76209
1695938400000|2023-09-28 22:00:00|1653.3|1647.7|1670.07|1664.47|1690.76|1685.16|1651.22|1645.62|87394
1696024800000|2023-09-29 22:00:00|1675.56|1669.96|1677.29|1671.69|1696.77|1691.17|1670.24|1664.64|32714
1696111200000|2023-09-30 22:00:00|1677.33|1671.73|1681.95|1674.85|1694.79|1689.19|1672.02|1664.92|55154
1696197600000|2023-10-01 22:00:00|1681.94|1674.84|1658.1|1652.5|1756.5|1750.9|1639.87|1634.27|110251
1696284000000|2023-10-02 22:00:00|1658.01|1652.41|1657.52|1651.92|1673.24|1667.64|1646.4|1640.8|87225
1696370400000|2023-10-03 22:00:00|1657.59|1651.99|1646.78|1641.18|1662.66|1657.06|1627.19|1621.59|93012
1696456800000|2023-10-04 22:00:00|1646.79|1641.19|1617.36|1611.76|1657.62|1652.02|1610.45|1604.85|80757
1696543200000|2023-10-05 22:00:00|1617.15|1611.55|1649.69|1644.09|1657.39|1651.79|1613.22|1607.62|83244
1696629600000|2023-10-06 22:00:00|1641.61|1636.01|1637.08|1631.48|1646.48|1640.88|1633.44|1627.84|33563
1696716000000|2023-10-07 22:00:00|1637.12|1631.52|1636.17|1630.57|1644.6|1639|1619.83|1614.23|75718
1696802400000|2023-10-08 22:00:00|1636.14|1630.54|1582.17|1576.57|1638.92|1633.32|1551|1545.4|106273
1696888800000|2023-10-09 22:00:00|1582.1|1576.5|1568.12|1562.52|1597.56|1591.96|1554.47|1548.87|103764
1696975200000|2023-10-10 22:00:00|1568.13|1562.53|1568.72|1563.12|1581.29|1575.69|1547.15|1541.55|108536
1697061600000|2023-10-11 22:00:00|1568.63|1563.03|1540.4|1534.8|1572.06|1566.46|1523.78|1518.18|90599
1697148000000|2023-10-12 22:00:00|1540.47|1534.87|1561.51|1555.91|1565.01|1559.41|1538.37|1532.77|78539
1697234400000|2023-10-13 22:00:00|1549.06|1543.46|1557.91|1552.31|1564.04|1558.44|1547.8|1542.2|36694
1697320800000|2023-10-14 22:00:00|1557.93|1552.33|1563.14|1557.54|1569.95|1562.85|1552.24|1546.64|58186
1697407200000|2023-10-15 22:00:00|1563.16|1557.56|1592.86|1587.26|1643.18|1637.58|1555.76|1550.16|93045
1697493600000|2023-10-16 22:00:00|1592.95|1587.35|1564.85|1559.25|1607.75|1602.15|1555.1|1549.5|70328
1697580000000|2023-10-17 22:00:00|1565.01|1559.41|1561.72|1556.12|1588.42|1582.82|1558.8|1553.2|66467
1697666400000|2023-10-18 22:00:00|1561.73|1556.13|1566.32|1560.72|1577.36|1571.76|1544.81|1539.21|90253
1697752800000|2023-10-19 22:00:00|1566.29|1560.69|1606.98|1601.38|1633.57|1627.97|1564.27|1558.67|114832
1697839200000|2023-10-20 22:00:00|1607.07|1601.47|1631.89|1626.29|1647.03|1641.43|1605.55|1599.95|60564
1697925600000|2023-10-21 22:00:00|1632.01|1626.41|1639.04|1633.44|1650.3|1644.7|1624.66|1619.06|88881
1698012000000|2023-10-22 22:00:00|1638.98|1633.38|1721.04|1715.44|1727.82|1722.22|1637.12|1631.52|160924
1698098400000|2023-10-23 22:00:00|1720.77|1715.17|1789.92|1784.32|1857.18|1851.58|1718.7|1713.1|202621
1698184800000|2023-10-24 22:00:00|1789.88|1784.28|1792.03|1786.43|1819.32|1813.72|1763.32|1757.72|157353
1698271200000|2023-10-25 22:00:00|1792.02|1786.42|1802.71|1797.11|1868.52|1862.92|1765.88|1760.28|158414
1698357600000|2023-10-26 22:00:00|1802.74|1797.14|1784.11|1778.51|1814.21|1808.61|1749.04|1743.44|54960
1698444000000|2023-10-27 22:00:00|1789.03|1783.43|1786.13|1780.53|1805.7|1800.1|1778.83|1773.23|52232
1698530400000|2023-10-28 22:00:00|1786.17|1780.57|1808.26|1802.66|1814.18|1808.58|1765.91|1760.31|94634
1698620400000|2023-10-29 23:00:00|1808.29|1802.69|1812.29|1806.69|1832.87|1827.27|1780.81|1775.21|113895
1698706800000|2023-10-30 23:00:00|1812.71|1807.11|1811.97|1806.37|1822.27|1816.67|1784.11|1778.51|96260
1698793200000|2023-10-31 23:00:00|1812.29|1806.69|1846.31|1840.71|1860.26|1854.66|1786.42|1780.82|139286
1698879600000|2023-11-01 23:00:00|1846.62|1841.02|1798.78|1793.18|1877.46|1871.86|1788.06|1782.46|136365
1698966000000|2023-11-02 23:00:00|1798.83|1793.23|1831.95|1826.35|1835.37|1829.77|1780.3|1774.7|100801
1699052400000|2023-11-03 23:00:00|1837.16|1831.56|1861.24|1855.64|1861.26|1855.66|1831.6|1826|45324
1699138800000|2023-11-04 23:00:00|1861.31|1855.71|1889.76|1882.66|1915.77|1910.17|1849.98|1844.38|130301
1699225200000|2023-11-05 23:00:00|1889.71|1882.61|1906.21|1900.61|1917.76|1912.16|1872.39|1866.79|106460
1699311600000|2023-11-06 23:00:00|1906.24|1900.64|1883.15|1877.55|1910.3|1904.7|1853.38|1847.78|111180
1699398000000|2023-11-07 23:00:00|1883.16|1877.56|1894.1|1888.5|1907.39|1901.79|1876.11|1870.51|109282
1699484400000|2023-11-08 23:00:00|1894.09|1888.49|2097.25|2091.65|2115.96|2110.36|1885.46|1879.86|173288
1699570800000|2023-11-09 23:00:00|2097.08|2091.48|2095.21|2089.61|2139.15|2133.55|2068.35|2062.75|156234
1699657200000|2023-11-10 23:00:00|2058.41|2052.81|2079|2073.4|2093.53|2087.93|2049.57|2043.97|68173
1699743600000|2023-11-11 23:00:00|2048.17|2042.57|2063.75|2058.15|2069.92|2064.14|2018.01|2012.41|109239
1699830000000|2023-11-12 23:00:00|2063.77|2058.17|2061.57|2055.97|2121.1|2115.5|2032.1|2026.5|303638
1699916400000|2023-11-13 23:00:00|2061.58|2055.98|1989.87|1984.27|2072.62|2067.02|1937.42|1931.82|306118
1700002800000|2023-11-14 23:00:00|1989.85|1984.25|2055.78|2050.18|2065.54|2059.94|1970.38|1964.78|205021
1700089200000|2023-11-15 23:00:00|2055.83|2050.23|1970.64|1965.04|2093.54|2087.94|1941.88|1936.28|328525
1700175600000|2023-11-16 23:00:00|1970.66|1965.06|1949.18|1943.58|1994.17|1988.57|1909.34|1903.74|349919
1700262000000|2023-11-17 23:00:00|1948.43|1942.83|1960.85|1955.25|1975.45|1969.85|1934.34|1928.74|92176
1700348400000|2023-11-18 23:00:00|1960.8|1955.2|1984.6|1979|1991.25|1985.65|1947.45|1941.85|96657
1700434800000|2023-11-19 23:00:00|1984.8|1979.2|2028.3|2022.7|2070.7|2065.1|1983.7|1978.1|270633
1700521200000|2023-11-20 23:00:00|2028.61|2023.01|1945.95|1940.35|2038.9|2033.3|1936|1930.4|164280
1700607600000|2023-11-21 23:00:00|1946.05|1940.45|2068.39|2062.79|2095.6|2090|1933.25|1927.65|248980
1700694000000|2023-11-22 23:00:00|2068.05|2062.45|2069.26|2063.66|2091.8|2086.2|2043.3|2037.7|212660
1700780400000|2023-11-23 23:00:00|2069.07|2063.47|2090.85|2085.25|2136.81|2131.21|2062.7|2057.1|211348
1700866800000|2023-11-24 23:00:00|2083.85|2078.25|2086.95|2081.35|2094.9|2089.3|2069.8|2064.2|45805
1700953200000|2023-11-25 23:00:00|2086.89|2081.29|2080.6|2075|2098.35|2092.75|2040.75|2035.15|86583
1701039600000|2023-11-26 23:00:00|2080.65|2075.05|2022.9|2017.3|2080.7|2075.1|1989.05|1983.45|182139
1701126000000|2023-11-27 23:00:00|2022.71|2017.11|2053.13|2047.53|2078.94|2073.34|1998.05|1992.45|178564
1701212400000|2023-11-28 23:00:00|2053.2|2047.6|2032.08|2026.48|2079.05|2073.45|2022.82|2017.22|174556
1701298800000|2023-11-29 23:00:00|2032.05|2026.45|2046.81|2041.21|2055.45|2049.85|2024.35|2018.75|167331
1701385200000|2023-11-30 23:00:00|2047.49|2041.89|2095.05|2089.45|2114.45|2108.85|2044.03|2038.43|176566
1701471600000|2023-12-01 23:00:00|2099.65|2094.05|2161.8|2156.2|2188.6|2174.4|2097.55|2091.95|66170
1701558000000|2023-12-02 23:00:00|2161.75|2156.15|2208.8|2203.2|2220.5|2214.9|2153.05|2147.45|86186
1701644400000|2023-12-03 23:00:00|2208.85|2203.25|2230.83|2225.23|2277.8|2272.2|2185.2|2179.6|198333
1701730800000|2023-12-04 23:00:00|2231.15|2225.55|2284.9|2279.3|2312.7|2307.1|2191.9|2186.3|204123
1701817200000|2023-12-05 23:00:00|2284.95|2279.35|2237.97|2232.37|2315.05|2309.45|2222.9|2217.3|206014
1701903600000|2023-12-06 23:00:00|2236.47|2230.87|2353.5|2347.9|2386.65|2381.05|2223.5|2217.9|198619
1701990000000|2023-12-07 23:00:00|2353.55|2347.95|2370.67|2365.07|2395.6|2390|2341.98|2336.38|172606
1702076400000|2023-12-08 23:00:00|2386.6|2381|2356.25|2350.65|2406.1|2400.5|2352.6|2347|20082
1702162800000|2023-12-09 23:00:00|2356.6|2351|2364.5|2358.9|2380.68|2373.58|2325.35|2319.75|84664
1702249200000|2023-12-10 23:00:00|2364.75|2359.15|2225.3|2219.7|2367.85|2362.25|2147.85|2142.25|200499
1702335600000|2023-12-11 23:00:00|2225.35|2219.75|2232.05|2226.45|2245.95|2240.35|2213.9|2208.3|74367
1702422000000|2023-12-12 23:00:00|2190.3|2184.7|2263.96|2258.36|2287.1|2281.5|2148.1|2142.5|184845
1702508400000|2023-12-13 23:00:00|2264.15|2258.55|2318.24|2312.64|2320.15|2314.55|2233.67|2228.07|178732
1702594800000|2023-12-14 23:00:00|2318.2|2312.6|2246.55|2240.95|2335.25|2329.65|2226.9|2221.3|140607
1702681200000|2023-12-15 23:00:00|2242.8|2237.2|2229.84|2224.24|2264.9|2259.3|2221.05|2215.45|57477
1702767600000|2023-12-16 23:00:00|2229.79|2224.19|2219.35|2213.75|2249.5|2242.4|2201.05|2195.45|98376
1702854000000|2023-12-17 23:00:00|2219.25|2213.65|2214.76|2209.16|2226|2220.4|2119.1|2113.5|189839
1702940400000|2023-12-18 23:00:00|2214.85|2209.25|2179.51|2173.91|2257.25|2251.65|2137.9|2132.3|183083
1703026800000|2023-12-19 23:00:00|2179.48|2173.88|2194.95|2189.35|2268.25|2262.65|2160.55|2154.95|187014
1703113200000|2023-12-20 23:00:00|2194.9|2189.3|2247.95|2242.35|2282.35|2276.75|2186|2180.4|186428
1703199600000|2023-12-21 23:00:00|2247.78|2242.18|2318.65|2313.05|2346.35|2340.75|2233.95|2228.35|187731
1703286000000|2023-12-22 23:00:00|2288.05|2282.45|2300.5|2294.9|2315.9|2310.3|2285.2|2279.6|49881
1703372400000|2023-12-23 23:00:00|2300.55|2294.95|2261.4|2255.8|2330.15|2324.55|2249|2243.4|95727
1703458800000|2023-12-24 23:00:00|2273.05|2265.95|2287.63|2282.03|2289.85|2284.25|2265.11|2258.01|10665
1703545200000|2023-12-25 23:00:00|2288.25|2282.65|2230.85|2225.25|2289.03|2283.43|2181.75|2176.15|174310
1703631600000|2023-12-26 23:00:00|2230.8|2225.2|2369.4|2363.8|2381.25|2375.65|2214.8|2209.2|184255
1703718000000|2023-12-27 23:00:00|2369.75|2364.15|2360.76|2355.16|2449.85|2444.25|2339.95|2334.35|194628
1703804400000|2023-12-28 23:00:00|2360.86|2355.26|2289.41|2283.81|2389.65|2384.05|2279.45|2273.85|174474
1703890800000|2023-12-29 23:00:00|2298.55|2292.95|2291|2285.4|2325.45|2319.85|2270.5|2264.9|58377
1703977200000|2023-12-30 23:00:00|2290.9|2285.3|2294.05|2288.45|2323.4|2317.8|2280.25|2274.65|80616
1704063600000|2023-12-31 23:00:00|2344.56|2337.46|2337.07|2331.47|2350.55|2343.45|2334.78|2329.18|7579
1704150000000|2024-01-01 23:00:00|2337.6|2332|2362.76|2357.16|2436.1|2430.5|2337.1|2331.5|189251
1704236400000|2024-01-02 23:00:00|2363.23|2357.63|2209.06|2203.46|2388.25|2382.65|2111.78|2101|200521
1704322800000|2024-01-03 23:00:00|2209.1|2203.5|2275.6|2270|2299.9|2294.3|2199.89|2194.29|201816
1704409200000|2024-01-04 23:00:00|2275.55|2269.95|2251|2245.4|2281.1|2275.5|2210.45|2204.85|199089
1704495600000|2024-01-05 23:00:00|2238|2232.4|2241.65|2236.05|2258.85|2253.25|2232.8|2227.2|63601
1704582000000|2024-01-06 23:00:00|2241.6|2236|2220.6|2215|2261.35|2255.75|2213.2|2207.6|112456
1704668400000|2024-01-07 23:00:00|2220.85|2215.25|2342.15|2336.55|2363.53|2357.93|2170.9|2165.3|214943
1704754800000|2024-01-08 23:00:00|2342.2|2336.6|2345.77|2338.87|2375.95|2369.05|2239.3|2228|194327
1704841200000|2024-01-09 23:00:00|2345.7|2338.8|2551.65|2544.75|2560.35|2553.45|2321.6|2314.7|231761
1704927600000|2024-01-10 23:00:00|2551.6|2544.7|2618.05|2612.75|2693.1|2687.8|2548.15|2541.25|226082
1705014000000|2024-01-11 23:00:00|2618|2612.7|2525.15|2519.85|2720.35|2715.05|2503.65|2498.35|227665
1705100400000|2024-01-12 23:00:00|2553.55|2548.25|2579.78|2574.48|2582.6|2577.3|2523.45|2518.15|87574
1705186800000|2024-01-13 23:00:00|2579.83|2574.53|2510.4|2505.1|2592.5|2587.2|2495|2478.4|111754
1705273200000|2024-01-14 23:00:00|2509.99|2504.69|2514.5|2509.2|2554.6|2549.3|2470.45|2465.15|190393
1705359600000|2024-01-15 23:00:00|2514.55|2509.25|2595.6|2590.3|2616.55|2611.25|2501.15|2495.85|197301
1705446000000|2024-01-16 23:00:00|2595.65|2590.35|2528.8|2523.5|2606.8|2601.5|2507.9|2502.6|196933
1705532400000|2024-01-17 23:00:00|2528.75|2523.45|2470.65|2465.35|2549.3|2544|2426.4|2421.1|201017
1705618800000|2024-01-18 23:00:00|2470.6|2465.3|2488.76|2483.46|2504.7|2499.4|2415.47|2410.17|188134
1705705200000|2024-01-19 23:00:00|2480.3|2475|2474.32|2469.02|2481.83|2476.53|2456.22|2450.92|38609
1705791600000|2024-01-20 23:00:00|2474.33|2469.03|2467.33|2457.03|2484.46|2479.16|2466.13|2455.83|32454
1705878000000|2024-01-21 23:00:00|2467.2|2456.9|2321.7|2316.4|2470.59|2460.29|2305.04|2299.74|65469
1705964400000|2024-01-22 23:00:00|2321.68|2316.38|2227.24|2221.94|2352.92|2347.62|2168.66|2163.36|83050
1706050800000|2024-01-23 23:00:00|2227.34|2222.04|2224.03|2218.73|2266.81|2261.51|2198.94|2193.64|85995
1706137200000|2024-01-24 23:00:00|2223.54|2218.24|2223.85|2218.55|2244.92|2239.62|2173.3|2168|92232
1706223600000|2024-01-25 23:00:00|2223.82|2218.52|2261.74|2256.44|2284.57|2279.27|2198.18|2192.88|94613
1706310000000|2024-01-26 23:00:00|2260.9|2255.6|2269.17|2263.87|2279.88|2274.58|2254.16|2248.86|39653
1706396400000|2024-01-27 23:00:00|2269.16|2263.86|2251.92|2246.62|2310.78|2305.48|2242.46|2237.16|106552
1706482800000|2024-01-28 23:00:00|2251.89|2246.59|2314.23|2308.93|2325.12|2319.82|2236.83|2231.53|95671
1706569200000|2024-01-29 23:00:00|2314.3|2309|2367.93|2362.63|2394.25|2388.95|2299.93|2294.63|96531
1706655600000|2024-01-30 23:00:00|2367.66|2362.36|2287.57|2282.27|2370.46|2365.16|2266.09|2260.79|114756
1706742000000|2024-01-31 23:00:00|2287.84|2282.54|2299.5|2294.2|2314.06|2308.76|2242.88|2237.58|68293
1706828400000|2024-02-01 23:00:00|2299.54|2294.24|2299.09|2293.79|2326.47|2321.17|2284.08|2278.78|57520
1706914800000|2024-02-02 23:00:00|2299.54|2294.24|2302.2|2296.9|2326.47|2321.17|2284.08|2278.78|97928
1707001200000|2024-02-03 23:00:00|2300.65|2295.35|2288.99|2283.69|2315.44|2306.38|2270.69|2265.39|72366
1707087600000|2024-02-04 23:00:00|2289.8|2284.5|2294.5|2289.2|2339.53|2334.23|2271.07|2265.77|39626
1707174000000|2024-02-05 23:00:00|2292.31|2287.01|2384.05|2378.75|2393.27|2387.97|2292.31|2287.01|43536
1707260400000|2024-02-06 23:00:00|2384.33|2379.03|2428.21|2422.91|2447.21|2441.91|2356.17|2350.87|56541
1707346800000|2024-02-07 23:00:00|2428.07|2422.77|2427.14|2421.84|2464.48|2459.18|2414.24|2408.94|57601
1707433200000|2024-02-08 23:00:00|2427.16|2421.86|2506.28|2500.98|2526.11|2520.81|2421.15|2415.85|90888
1707519600000|2024-02-09 23:00:00|2505.47|2500.17|2498.96|2493.66|2519.06|2513.76|2475.77|2470.47|51409
1707606000000|2024-02-10 23:00:00|2499.08|2493.78|2526.71|2521.41|2542.27|2536.97|2496.87|2491.57|55419
1707692400000|2024-02-11 23:00:00|2503.15|2497.85|2658.91|2653.61|2668.38|2663.08|2474.76|2469.46|111121
1707778800000|2024-02-12 23:00:00|2658.62|2653.32|2638.87|2633.57|2688.77|2683.47|2593.05|2587.75|120622
1707865200000|2024-02-13 23:00:00|2638.84|2633.54|2776.31|2771.01|2789.4|2784.1|2621.72|2616.42|130936
1707951600000|2024-02-14 23:00:00|2776.9|2771.6|2817.29|2811.99|2871.51|2866.21|2764.12|2758.82|91820
1708038000000|2024-02-15 23:00:00|2817.36|2812.06|2794.07|2788.77|2861.05|2855.75|2748.5|2743.2|82698
1708124400000|2024-02-16 23:00:00|2798.33|2793.03|2788.59|2783.29|2803.94|2798.64|2722.98|2717.68|89114
1708210800000|2024-02-17 23:00:00|2788.6|2783.3|2882.96|2877.66|2898.05|2892.75|2769.08|2763.78|134636
1708297200000|2024-02-18 23:00:00|2883.01|2877.71|2964.85|2959.55|2987.36|2982.06|2860.85|2855.55|143099
1708383600000|2024-02-19 23:00:00|2964.56|2959.26|3000.44|2995.14|3006.79|3001.49|2878.48|2873.18|136739
1708470000000|2024-02-20 23:00:00|3000.34|2995.04|2936.8|2931.5|3035.74|3030.44|2871.61|2866.31|155922
1708556400000|2024-02-21 23:00:00|2936.32|2931.02|2989.65|2984.35|3038.12|3032.82|2909.12|2903.82|116787
1708642800000|2024-02-22 23:00:00|2989.64|2984.34|2944.39|2939.09|2996.11|2990.81|2908.94|2903.64|99455
1708729200000|2024-02-23 23:00:00|2965.96|2960.66|2990.86|2985.56|3008.07|3002.77|2950.39|2945.09|74455
1708815600000|2024-02-24 23:00:00|2990.85|2985.55|3105.05|3099.75|3123.25|3117.95|2986.52|2981.22|159177
1708902000000|2024-02-25 23:00:00|3106.12|3100.82|3122.48|3117.18|3125.33|3120.03|3101.46|3096.16|8205
1708988400000|2024-02-26 23:00:00|3188.18|3182.88|3250.57|3245.27|3291.05|3285.75|3168.65|3163.35|111141
1709074800000|2024-02-27 23:00:00|3251.56|3246.26|3343.37|3338.07|3490.28|3484.98|3181.84|3173.52|136114
1709161200000|2024-02-28 23:00:00|3343.32|3338.02|3325.38|3320.18|3525.16|3519.86|3304.87|3299.67|181531
1709247600000|2024-02-29 23:00:00|3325.24|3320.04|3432.27|3427.07|3455.69|3450.49|3322.61|3317.41|130981
1709334000000|2024-03-01 23:00:00|3435.06|3429.86|3408.7|3403.5|3439.29|3434.09|3399.15|3393.95|101343
1709420400000|2024-03-02 23:00:00|3408.31|3403.11|3476.97|3471.77|3495.3|3490.1|3365.13|3359.93|182251
1709506800000|2024-03-03 23:00:00|3477.06|3471.86|3612.65|3607.35|3613.28|3607.98|3432.45|3427.25|116212
1709593200000|2024-03-04 23:00:00|3612.45|3607.15|3508.46|3503.16|3829.57|3824.27|3207.73|3202.43|163728
1709679600000|2024-03-05 23:00:00|3509.8|3504.5|3817.81|3812.51|3904.01|3898.71|3497.86|3492.56|157833
1709766000000|2024-03-06 23:00:00|3817.96|3812.66|3865.31|3860.01|3940.99|3935.69|3738.73|3733.43|115635
1709852400000|2024-03-07 23:00:00|3865.38|3860.08|3911.7|3906.4|4000.65|3995.35|3826.88|3821.58|67452
1709938800000|2024-03-08 23:00:00|3935.05|3929.75|3907.58|3902.28|3943.8|3938.5|3877.48|3872.18|115995
1710025200000|2024-03-09 23:00:00|3907.59|3902.29|3827.05|3821.75|3970.84|3965.54|3797.92|3792.62|189713
1710111600000|2024-03-10 23:00:00|3828.86|3823.56|4070.31|4065.01|4090.92|4085.62|3737.15|3731.85|124694
1710198000000|2024-03-11 23:00:00|4070.73|4065.43|3952.45|3947.15|4095.23|4089.93|3833.25|3827.95|153582
1710284400000|2024-03-12 23:00:00|3952.41|3947.11|3986.31|3981.01|4086.39|4081.09|3935.75|3930.45|118171
1710370800000|2024-03-13 23:00:00|3987.48|3982.18|3879.78|3874.48|4015.54|4010.24|3725.12|3719.82|151674
1710457200000|2024-03-14 23:00:00|3880.26|3874.96|3628.12|3622.82|3934.42|3929.12|3570.67|3565.37|176926
1710543600000|2024-03-15 23:00:00|3742.24|3736.94|3560.07|3554.77|3743.04|3737.74|3525.63|3520.33|170536
1710630000000|2024-03-16 23:00:00|3559.86|3554.56|3647.68|3642.38|3680.9|3675.6|3415.49|3410.19|255950
1710716400000|2024-03-17 23:00:00|3647.52|3642.22|3524.98|3519.68|3656.8|3651.5|3457.41|3452.11|133684
1710802800000|2024-03-18 23:00:00|3524.97|3519.67|3211.47|3206.17|3550.09|3544.79|3193.69|3188.39|203065
1710889200000|2024-03-19 23:00:00|3211.46|3206.16|3523.41|3518.11|3527.47|3522.17|3061.88|3056.58|215974
1710975600000|2024-03-20 23:00:00|3523.03|3517.73|3485.85|3480.55|3589.13|3583.83|3414.36|3409.06|185468
1711062000000|2024-03-21 23:00:00|3486.06|3480.76|3316.96|3311.66|3545.05|3539.75|3284.09|3278.79|185385
1711148400000|2024-03-22 23:00:00|3368.15|3362.85|3380.65|3375.35|3437.24|3431.94|3331.53|3326.23|147960
1711234800000|2024-03-23 23:00:00|3380.62|3375.32|3444.2|3438.9|3451.98|3446.68|3302.88|3297.58|235703
1711321200000|2024-03-24 23:00:00|3444.02|3438.72|3614.59|3609.29|3662.47|3657.17|3422.74|3417.44|144773
1711407600000|2024-03-25 23:00:00|3614.66|3609.36|3608.23|3602.93|3681.22|3675.92|3545.86|3540.56|146150
1711494000000|2024-03-26 23:00:00|3608.15|3602.85|3516.85|3511.55|3668.36|3663.06|3461.24|3455.94|161139
1711580400000|2024-03-27 23:00:00|3516.78|3511.48|3569.55|3564.25|3614.28|3608.98|3467.08|3461.78|129171
1711666800000|2024-03-28 23:00:00|3569.59|3564.29|3498.35|3493.05|3587.04|3581.74|3475.95|3470.65|95292
1711753200000|2024-03-29 23:00:00|3501.27|3495.97|3509.77|3504.47|3568.59|3563.29|3490.52|3485.22|106157
1711839600000|2024-03-30 23:00:00|3509.76|3504.46|3627.91|3622.61|3657.49|3652.19|3499.84|3494.54|160986
1711922400000|2024-03-31 22:00:00|3628.04|3622.74|3496.23|3490.93|3653.25|3647.95|3416.85|3411.55|119332
1712008800000|2024-04-01 22:00:00|3496.16|3490.86|3269.67|3264.37|3517.65|3512.35|3215.29|3209.99|147375
1712095200000|2024-04-02 22:00:00|3270.28|3264.98|3320.98|3315.68|3370.25|3364.95|3205.47|3200.17|128442
1712181600000|2024-04-03 22:00:00|3320.93|3315.63|3324.25|3318.95|3446.09|3440.79|3254.6|3249.3|121011
1712268000000|2024-04-04 22:00:00|3324.35|3319.05|3339.76|3334.46|3348.82|3343.52|3213.86|3208.56|145324
1712354400000|2024-04-05 22:00:00|3324.35|3319.05|3351.35|3346.05|3363.96|3358.66|3213.86|3208.56|235477
1712440800000|2024-04-06 22:00:00|3355.43|3350.13|3402.29|3396.99|3422.66|3417.36|3347.81|3342.51|169597
1712527200000|2024-04-07 22:00:00|3402.68|3397.38|3688.81|3683.21|3714.05|3708.55|3398.13|3392.83|142300
1712613600000|2024-04-08 22:00:00|3688.55|3682.95|3510.18|3504.88|3732.98|3727.38|3455.85|3450.55|161227
1712700000000|2024-04-09 22:00:00|3510.2|3504.9|3515.69|3510.39|3556.35|3551.05|3415.27|3409.97|178809
1712786400000|2024-04-10 22:00:00|3515.76|3510.46|3503.44|3498.14|3620.29|3614.99|3476.91|3471.61|147454
1712872800000|2024-04-11 22:00:00|3503.56|3498.26|3224.64|3219.34|3555.46|3550.16|3108.1|3096.5|140325
1712959200000|2024-04-12 22:00:00|3268.82|3263.52|2956.82|2946.82|3304.23|3298.93|2842.44|2809.35|169658
1713045600000|2024-04-13 22:00:00|2956.69|2946.69|3072.26|3062.26|3107.89|3097.89|2904.96|2894.96|299898
1713132000000|2024-04-14 22:00:00|3072.31|3062.31|3110.53|3105.23|3281.58|3276.28|3028.47|3023.17|257156
1713218400000|2024-04-15 22:00:00|3110.59|3105.29|3105.65|3100.35|3131.5|3126.2|2993.8|2988.5|267534
1713304800000|2024-04-16 22:00:00|3105.57|3100.27|3001.47|2996.17|3126.42|3121.12|2917.73|2912.43|247561
1713391200000|2024-04-17 22:00:00|3001.55|2996.25|3068.42|3063.12|3097.22|3091.92|2957.4|2952.1|232053
1713477600000|2024-04-18 22:00:00|3068.34|3063.04|3079.91|3074.61|3131.02|3125.72|2869.18|2863.88|238655
1713564000000|2024-04-19 22:00:00|3068.73|3063.43|3156.09|3150.79|3173.74|3168.44|3033.84|3028.54|141918
1713650400000|2024-04-20 22:00:00|3156.11|3150.81|3148.69|3143.39|3199.89|3194.59|3120.74|3115.44|211638
1713736800000|2024-04-21 22:00:00|3149|3143.7|3200.16|3194.86|3238.93|3233.63|3132.77|3127.47|202403
1713823200000|2024-04-22 22:00:00|3200.84|3195.54|3212.15|3206.85|3267.27|3261.97|3156.55|3151.25|191313
1713909600000|2024-04-23 22:00:00|3212.19|3206.89|3152.45|3147.15|3295.96|3290.66|3107.61|3102.31|208016
1713996000000|2024-04-24 22:00:00|3152.53|3147.23|3173.15|3168.35|3194.23|3189.43|3075.19|3070.39|239229
1714082400000|2024-04-25 22:00:00|3173.14|3168.34|3145.13|3140.33|3175.19|3170.39|3104.88|3100.08|191836
1714168800000|2024-04-26 22:00:00|3126.5|3121.7|3245.05|3240.25|3286|3281.2|3110.72|3105.92|98308
1714255200000|2024-04-27 22:00:00|3244.91|3240.11|3308.64|3303.84|3359.65|3354.85|3244.86|3240.06|149239
1714341600000|2024-04-28 22:00:00|3308.8|3304|3178.4|3173.6|3313.84|3309.04|3118.84|3114.04|210745
1714428000000|2024-04-29 22:00:00|3178.25|3173.45|2990.27|2985.47|3253.39|3248.59|2923.09|2918.29|246281
1714514400000|2024-04-30 22:00:00|2990.15|2985.35|2889.6|2884.8|3032.39|3027.59|2818.5|2813.7|130468
1714600800000|2024-05-01 22:00:00|2970.1|2965.3|2999.6|2994.8|3018.91|3014.11|2894.84|2890.04|209782
1714687200000|2024-05-02 22:00:00|2999.51|2994.71|3115.75|3110.95|3130.55|3125.75|2961.27|2956.47|164376
1714773600000|2024-05-03 22:00:00|3109.69|3104.89|3124.97|3120.17|3170.53|3165.73|3098.45|3093.65|111859
1714860000000|2024-05-04 22:00:00|3125.11|3120.31|3136.26|3131.46|3174.12|3169.32|3077.19|3072.39|173849
1714946400000|2024-05-05 22:00:00|3136.5|3131.7|3087.64|3082.84|3223.2|3218.4|3048.96|3044.16|131612
1715032800000|2024-05-06 22:00:00|3087.58|3082.78|3053.51|3048.71|3132.25|3127.45|3025.04|3020.24|120722
1715119200000|2024-05-07 22:00:00|3053.71|3048.91|2974.23|2969.43|3054.96|3050.16|2939.01|2934.21|107008
1715205600000|2024-05-08 22:00:00|2973.2|2968.4|3022.82|3018.02|3031.82|3027.02|2953.26|2948.46|64007
1715292000000|2024-05-09 22:00:00|3022.97|3018.17|2892.49|2887.69|3061.4|3056.6|2880.75|2875.95|87076
1715378400000|2024-05-10 22:00:00|2922.37|2917.57|2920.7|2915.9|2947.06|2942.26|2889|2884.2|69749
1715464800000|2024-05-11 22:00:00|2920.77|2915.97|2931.31|2926.51|2956.4|2951.6|2903.94|2899.14|82682
1715551200000|2024-05-12 22:00:00|2931.33|2926.53|2952.53|2947.73|2998.26|2993.46|2866.74|2861.94|77886
1715637600000|2024-05-13 22:00:00|2953.1|2948.3|2898.22|2893.42|2962.04|2957.24|2863.98|2859.18|61326
1715724000000|2024-05-14 22:00:00|2898.02|2893.22|3015.85|3011.05|3031.4|3026.6|2866.16|2861.36|90862
1715810400000|2024-05-15 22:00:00|3016.58|3011.78|2943.14|2938.34|3043.83|3039.03|2927.96|2923.16|109093
1715896800000|2024-05-16 22:00:00|2943|2938.2|3092.86|3088.06|3122.41|3117.61|2925.88|2921.08|110276
1715983200000|2024-05-17 22:00:00|3101.99|3097.19|3118.36|3113.56|3149.14|3144.34|3099.09|3094.29|53854
1716069600000|2024-05-18 22:00:00|3118.3|3113.5|3072.47|3067.67|3138.88|3134.08|3055.87|3051.07|93336
1716156000000|2024-05-19 22:00:00|3072.59|3067.79|3649.8|3645|3649.8|3645|3050.93|3046.13|123393
1716242400000|2024-05-20 22:00:00|3650.14|3645.34|3751.98|3747.18|3842.63|3837.83|3610.4|3605.6|144677
1716328800000|2024-05-21 22:00:00|3751.79|3746.99|3776.15|3771.35|3823.42|3818.62|3656.56|3651.76|118253
1716415200000|2024-05-22 22:00:00|3776.85|3772.05|3845.61|3840.81|3949.55|3944.75|3533.59|3528.79|132769
1716501600000|2024-05-23 22:00:00|3845.41|3840.61|3736.48|3731.68|3849|3844.2|3631.59|3626.79|112881
1716588000000|2024-05-24 22:00:00|3749.55|3744.75|3748.02|3743.22|3777.3|3772.5|3724.17|3719.37|58753
1716674400000|2024-05-25 22:00:00|3748|3743.2|3854.38|3849.58|3884.6|3879.8|3733.72|3728.92|79830
1716760800000|2024-05-26 22:00:00|3854.23|3849.43|3890.76|3885.96|3979.38|3974.58|3819.89|3815.09|88528
1716847200000|2024-05-27 22:00:00|3890.71|3885.91|3842.24|3837.44|3932.1|3927.3|3773.78|3768.98|66138
1716933600000|2024-05-28 22:00:00|3842.56|3837.76|3781.31|3775.61|3889.51|3884.71|3745.14|3740.34|68866
1717020000000|2024-05-29 22:00:00|3781.13|3775.43|3754.22|3748.52|3828|3822.3|3706.3|3700.6|172869
1717106400000|2024-05-30 22:00:00|3754.28|3748.58|3796.47|3790.77|3848.5|3842.8|3726.75|3721.05|134004
1717192800000|2024-05-31 22:00:00|3790.62|3784.92|3817.86|3812.16|3823.86|3818.16|3772.86|3767.16|44634
1717279200000|2024-06-01 22:00:00|3817.91|3812.21|3785.94|3780.24|3840|3834.3|3756.14|3750.44|90097
1717365600000|2024-06-02 22:00:00|3785.78|3780.08|3776.31|3770.61|3853.66|3847.96|3762.61|3756.91|146023
1717452000000|2024-06-03 22:00:00|3776.42|3770.72|3815.83|3810.13|3835.08|3829.38|3734.01|3728.31|154984
1717538400000|2024-06-04 22:00:00|3815.62|3809.92|3850.61|3844.91|3889.77|3884.07|3781.46|3775.76|116609
1717624800000|2024-06-05 22:00:00|3850.68|3844.98|3804.46|3798.76|3881.03|3875.33|3762.86|3757.16|127118
1717711200000|2024-06-06 22:00:00|3804.26|3798.56|3695.3|3689.6|3844.24|3838.54|3589.88|3584.18|154903
1717797600000|2024-06-07 22:00:00|3687.99|3682.29|3679.09|3673.39|3712.5|3706.8|3664.51|3658.81|45820
1717884000000|2024-06-08 22:00:00|3679|3673.3|3717.27|3711.57|3724.17|3718.47|3669.51|3663.81|56293
1717970400000|2024-06-09 22:00:00|3717.37|3711.67|3676.24|3670.54|3720.5|3714.8|3647.07|3641.37|47690
1718056800000|2024-06-10 22:00:00|3676.12|3670.42|3504.13|3498.43|3679.33|3673.63|3434.93|3429.23|81212
1718143200000|2024-06-11 22:00:00|3504.51|3498.81|3568.55|3563.45|3659.31|3653.61|3464.93|3459.23|112016
1718229600000|2024-06-12 22:00:00|3568.6|3563.5|3486.86|3481.76|3575.06|3569.96|3431.29|3426.19|118385
1718316000000|2024-06-13 22:00:00|3486.75|3481.65|3414.84|3409.74|3534.08|3528.98|3365.54|3360.44|94259
1718402400000|2024-06-14 22:00:00|3542.07|3536.97|3563.06|3557.96|3595.85|3590.75|3521.89|3516.79|66670
1718488800000|2024-06-15 22:00:00|3563.04|3557.94|3598.67|3593.57|3612.9|3607.8|3543.65|3538.55|78247
1718575200000|2024-06-16 22:00:00|3598.3|3593.2|3526.95|3521.85|3655.3|3650.2|3468.95|3463.85|96852
1718661600000|2024-06-17 22:00:00|3526.75|3521.65|3475.35|3470.25|3534.5|3529.4|3358.4|3353.3|185191
1718748000000|2024-06-18 22:00:00|3475.37|3470.27|3572.45|3567.35|3590.58|3585.48|3468.89|3463.79|167043
1718834400000|2024-06-19 22:00:00|3572.74|3567.64|3519.35|3514.25|3627.94|3622.84|3488.26|3483.16|175718
1718920800000|2024-06-20 22:00:00|3519.55|3514.45|3522.76|3517.46|3550.2|3544.9|3449.24|3444.14|185891
1719007200000|2024-06-21 22:00:00|3506.17|3500.87|3508.85|3503.55|3513.63|3508.33|3478.79|3473.49|38244
1719093600000|2024-06-22 22:00:00|3508.8|3503.5|3435.79|3430.49|3523.5|3518.2|3410.36|3405.06|90783
1719180000000|2024-06-23 22:00:00|3435.71|3430.41|3352.06|3346.76|3436.45|3431.15|3236.9|3231.6|119428
1719266400000|2024-06-24 22:00:00|3353.84|3348.54|3403.85|3398.55|3430.99|3425.69|3332.37|3327.07|95770
1719352800000|2024-06-25 22:00:00|3404.15|3398.85|3390.13|3384.83|3428.46|3423.16|3329.08|3323.78|83057
1719439200000|2024-06-26 22:00:00|3390.9|3385.6|3446.4|3441.1|3478.51|3473.21|3364.48|3359.18|41795
1719525600000|2024-06-27 22:00:00|3447.95|3442.65|3388.86|3383.56|3489.44|3484.14|3366.21|3360.91|34452
1719612000000|2024-06-28 22:00:00|3387.83|3382.53|3388.02|3382.72|3407.06|3401.76|3375.89|3370.59|46550
1719698400000|2024-06-29 22:00:00|3387.92|3382.62|3411.08|3405.78|3436.79|3426.49|3354.95|3349.65|101960
1719784800000|2024-06-30 22:00:00|3411.64|3406.34|3462.08|3456.78|3525.52|3520.22|3411.08|3405.78|29365
1719871200000|2024-07-01 22:00:00|3462.16|3456.86|3423.56|3418.26|3465.73|3460.43|3401.04|3395.74|20060
1719957600000|2024-07-02 22:00:00|3423.82|3418.52|3425.46|3420.16|3427.73|3422.43|3417.94|3412.64|674
1720044000000|2024-07-03 22:00:00|3299.75|3294.45|3165.02|3159.72|3313.87|3308.57|3092.05|3086.75|78488
1720130400000|2024-07-04 22:00:00|3164.72|3159.42|2985.99|2980.69|3171.74|3166.44|2814.19|2808.89|166866
1720216800000|2024-07-05 22:00:00|2994.65|2989.35|3060.33|3055.03|3083.59|3078.29|2988.52|2983.22|97657
1720303200000|2024-07-06 22:00:00|3060.26|3054.96|2962.05|2956.75|3081.15|3075.85|2936.01|2930.71|150749
1720389600000|2024-07-07 22:00:00|2961.65|2956.35|3028.24|3022.94|3096.98|3091.68|2826.16|2820.86|190067
1720476000000|2024-07-08 22:00:00|3028.49|3023.19|3063.54|3058.24|3116.65|3111.35|3006.81|3001.51|157614
1720562400000|2024-07-09 22:00:00|3063.56|3058.26|3098.47|3093.17|3153.48|3148.18|3026.89|3021.59|130444
1720648800000|2024-07-10 22:00:00|3098.43|3093.13|3112.42|3107.12|3218.07|3212.77|3057.62|3052.32|143206
1720735200000|2024-07-11 22:00:00|3112.41|3107.11|3112.1|3106.8|3160.54|3155.24|3050.15|3044.85|155239
1720821600000|2024-07-12 22:00:00|3138.38|3133.08|3167.9|3162.6|3173.48|3168.18|3132.54|3127.24|59288
1720908000000|2024-07-13 22:00:00|3167.85|3162.55|3257.41|3252.11|3259.49|3254.19|3147.55|3142.25|135536
1720994400000|2024-07-14 22:00:00|3257.63|3252.33|3423.77|3418.47|3450.23|3444.93|3236.42|3231.12|122708
1721080800000|2024-07-15 22:00:00|3423.94|3418.64|3441.34|3436.04|3500.65|3495.35|3350.05|3344.75|138167
1721167200000|2024-07-16 22:00:00|3441.29|3435.99|3414.96|3409.66|3519.82|3514.52|3379.36|3374.06|138976
1721253600000|2024-07-17 22:00:00|3415|3409.7|3423.98|3418.68|3492.08|3486.78|3370.45|3365.15|117945
1721340000000|2024-07-18 22:00:00|3423.87|3418.57|3508.08|3502.78|3543.29|3537.99|3379.74|3374.44|106574
1721426400000|2024-07-19 22:00:00|3504.86|3499.56|3518.61|3513.31|3542.17|3536.87|3484.95|3479.65|58589
1721512800000|2024-07-20 22:00:00|3518.71|3513.41|3523.05|3517.75|3532.16|3526.86|3414.88|3409.58|113457
1721599200000|2024-07-21 22:00:00|3522.77|3517.47|3464.26|3458.96|3565.23|3559.93|3439.52|3434.22|134269
1721685600000|2024-07-22 22:00:00|3464.41|3459.11|3470.08|3464.78|3543.26|3537.96|3392.75|3387.45|163206
1721772000000|2024-07-23 22:00:00|3469.65|3464.35|3338.76|3333.46|3502.73|3497.43|3304.73|3299.43|120200
1721858400000|2024-07-24 22:00:00|3339.39|3334.09|3179.96|3174.66|3344.55|3339.25|3090.11|3084.81|154353
1721944800000|2024-07-25 22:00:00|3179.47|3174.17|3256.51|3251.21|3288.28|3282.98|3164.72|3159.42|119919
1722031200000|2024-07-26 22:00:00|3272.42|3267.12|3286.16|3280.86|3330.23|3324.93|3194.11|3188.81|124208
1722117600000|2024-07-27 22:00:00|3286.19|3280.89|3266.35|3261.05|3291.59|3286.29|3201.76|3196.46|143933
1722204000000|2024-07-28 22:00:00|3266.31|3261.01|3348.56|3343.26|3399.41|3394.11|3254.76|3249.46|181550
1722290400000|2024-07-29 22:00:00|3348.52|3343.22|3282.89|3277.59|3368.06|3362.76|3236.47|3231.17|138428
1722376800000|2024-07-30 22:00:00|3282.95|3277.65|3241.11|3235.81|3350.48|3345.18|3216.61|3211.31|117567
1722463200000|2024-07-31 22:00:00|3240.74|3235.44|3175.15|3169.85|3247.31|3242.01|3082.24|3076.94|105232
1722549600000|2024-08-01 22:00:00|3177.25|3171.95|3023.85|3018.55|3220.42|3215.12|2988.32|2983.02|75443
1722636000000|2024-08-02 22:00:00|2990.52|2985.22|2914.68|2909.38|3018.64|3013.34|2862.12|2856.82|138053
1722722400000|2024-08-03 22:00:00|2914.5|2909.2|2732.99|2727.69|2936.07|2930.77|2633|2627.7|222688
1722808800000|2024-08-04 22:00:00|2733|2727.7|2418.55|2413.25|2754.31|2749.01|2120.3|2115|259468
1722895200000|2024-08-05 22:00:00|2431.67|2426.37|2496.21|2490.91|2557.27|2551.97|2414.05|2408.75|186066
1722981600000|2024-08-06 22:00:00|2495.56|2490.26|2363.2|2357.9|2554.15|2548.85|2311.57|2306.27|192917
1723068000000|2024-08-07 22:00:00|2363.05|2357.75|2642.66|2637.36|2653.93|2648.63|2316.5|2311.2|165871
1723154400000|2024-08-08 22:00:00|2642.89|2637.59|2595.92|2590.62|2725.96|2720.66|2555.7|2550.4|167155
1723240800000|2024-08-09 22:00:00|2642.89|2637.59|2616.44|2611.14|2725.96|2720.66|2555.7|2550.4|216675
1723327200000|2024-08-10 22:00:00|2616.27|2610.97|2584.06|2578.76|2721.62|2716.32|2546.47|2536.17|223923
1723413600000|2024-08-11 22:00:00|2584.2|2578.9|2686.46|2681.16|2723.75|2718.45|2513.29|2507.99|197883
1723500000000|2024-08-12 22:00:00|2686.5|2681.2|2732.85|2727.55|2752.46|2747.16|2614.07|2608.77|150054
1723586400000|2024-08-13 22:00:00|2732.86|2727.56|2666.54|2661.24|2781.29|2775.99|2636.22|2630.92|135279
1723672800000|2024-08-14 22:00:00|2666.58|2661.28|2575.14|2569.84|2678.05|2672.75|2520.13|2514.83|144867
1723759200000|2024-08-15 22:00:00|2574.93|2569.63|2614.46|2609.16|2633.26|2627.96|2554.74|2549.44|132119
1723845600000|2024-08-16 22:00:00|2600.17|2594.87|2610.12|2604.82|2630.02|2624.72|2594.03|2588.73|64980
1723932000000|2024-08-17 22:00:00|2610.13|2604.83|2646.25|2640.95|2689.28|2683.98|2597.77|2592.47|118185
1724018400000|2024-08-18 22:00:00|2646.24|2640.94|2618.56|2613.26|2660.8|2655.5|2567.02|2561.72|110380
1724104800000|2024-08-19 22:00:00|2618.6|2613.3|2587.1|2581.8|2698.11|2692.81|2558.06|2552.76|96395
1724191200000|2024-08-20 22:00:00|2587.09|2581.79|2640.32|2635.02|2665.84|2660.54|2539.51|2534.21|115289
1724277600000|2024-08-21 22:00:00|2640.22|2634.92|2626.67|2621.37|2647.58|2642.28|2587.03|2581.73|87822
1724364000000|2024-08-22 22:00:00|2626.7|2621.4|2755.65|2750.35|2765.24|2759.94|2620.84|2615.54|108040
1724450400000|2024-08-23 22:00:00|2759.24|2753.94|2743.92|2738.62|2822.56|2817.26|2735.66|2730.36|69157
1724536800000|2024-08-24 22:00:00|2743.58|2738.28|2782.44|2777.14|2795.26|2789.96|2736.87|2731.57|103281
1724623200000|2024-08-25 22:00:00|2782.15|2776.85|2688.19|2682.89|2790.59|2785.29|2670.22|2664.92|94298
1724709600000|2024-08-26 22:00:00|2688.22|2682.92|2493.04|2487.74|2702.43|2697.13|2418.43|2413.13|116963
1724796000000|2024-08-27 22:00:00|2493.12|2487.82|2533.42|2528.12|2557.19|2551.89|2398.56|2393.26|152533
1724882400000|2024-08-28 22:00:00|2533.7|2528.4|2532.65|2527.35|2598.96|2593.66|2513.48|2508.18|115061
1724968800000|2024-08-29 22:00:00|2532.62|2527.32|2520.46|2515.16|2537.92|2532.62|2507.02|2501.72|58657
1723327200000|2024-08-10 22:00:00|2616.27|2610.97|2584.06|2578.76|2721.62|2716.32|2546.47|2536.17|223923
1723413600000|2024-08-11 22:00:00|2584.2|2578.9|2686.46|2681.16|2723.75|2718.45|2513.29|2507.99|197883
1723500000000|2024-08-12 22:00:00|2686.5|2681.2|2732.85|2727.55|2752.46|2747.16|2614.07|2608.77|150054
1723586400000|2024-08-13 22:00:00|2732.86|2727.56|2666.54|2661.24|2781.29|2775.99|2636.22|2630.92|135279
1723672800000|2024-08-14 22:00:00|2666.58|2661.28|2575.14|2569.84|2678.05|2672.75|2520.13|2514.83|144867
1723759200000|2024-08-15 22:00:00|2574.93|2569.63|2614.46|2609.16|2633.26|2627.96|2554.74|2549.44|132119
1723845600000|2024-08-16 22:00:00|2600.17|2594.87|2610.12|2604.82|2630.02|2624.72|2594.03|2588.73|64980
1723932000000|2024-08-17 22:00:00|2610.13|2604.83|2646.25|2640.95|2689.28|2683.98|2597.77|2592.47|118185
1724018400000|2024-08-18 22:00:00|2646.24|2640.94|2618.56|2613.26|2660.8|2655.5|2567.02|2561.72|110380
1724104800000|2024-08-19 22:00:00|2618.6|2613.3|2587.1|2581.8|2698.11|2692.81|2558.06|2552.76|96395
1724191200000|2024-08-20 22:00:00|2587.09|2581.79|2640.32|2635.02|2665.84|2660.54|2539.51|2534.21|115289
1724277600000|2024-08-21 22:00:00|2640.22|2634.92|2626.67|2621.37|2647.58|2642.28|2587.03|2581.73|87822
1724364000000|2024-08-22 22:00:00|2626.7|2621.4|2755.65|2750.35|2765.24|2759.94|2620.84|2615.54|108040
1724450400000|2024-08-23 22:00:00|2759.24|2753.94|2743.92|2738.62|2822.56|2817.26|2735.66|2730.36|69157
1724536800000|2024-08-24 22:00:00|2743.58|2738.28|2782.44|2777.14|2795.26|2789.96|2736.87|2731.57|103281
1724623200000|2024-08-25 22:00:00|2782.15|2776.85|2688.19|2682.89|2790.59|2785.29|2670.22|2664.92|94298
1724709600000|2024-08-26 22:00:00|2688.22|2682.92|2493.04|2487.74|2702.43|2697.13|2418.43|2413.13|116963
1724796000000|2024-08-27 22:00:00|2493.12|2487.82|2533.42|2528.12|2557.19|2551.89|2398.56|2393.26|152533
1724882400000|2024-08-28 22:00:00|2533.7|2528.4|2532.65|2527.35|2598.96|2593.66|2513.48|2508.18|115061
1724968800000|2024-08-29 22:00:00|2532.62|2527.32|2520.46|2515.16|2537.92|2532.62|2507.02|2501.72|58657
1723327200000|2024-08-10 22:00:00|2616.27|2610.97|2584.06|2578.76|2721.62|2716.32|2546.47|2536.17|223923
1723413600000|2024-08-11 22:00:00|2584.2|2578.9|2686.46|2681.16|2723.75|2718.45|2513.29|2507.99|197883
1723500000000|2024-08-12 22:00:00|2686.5|2681.2|2732.85|2727.55|2752.46|2747.16|2614.07|2608.77|150054
1723586400000|2024-08-13 22:00:00|2732.86|2727.56|2666.54|2661.24|2781.29|2775.99|2636.22|2630.92|135279
1723672800000|2024-08-14 22:00:00|2666.58|2661.28|2575.14|2569.84|2678.05|2672.75|2520.13|2514.83|144867
1723759200000|2024-08-15 22:00:00|2574.93|2569.63|2614.46|2609.16|2633.26|2627.96|2554.74|2549.44|132119
1723845600000|2024-08-16 22:00:00|2600.17|2594.87|2610.12|2604.82|2630.02|2624.72|2594.03|2588.73|64980
1723932000000|2024-08-17 22:00:00|2610.13|2604.83|2646.25|2640.95|2689.28|2683.98|2597.77|2592.47|118185
1724018400000|2024-08-18 22:00:00|2646.24|2640.94|2618.56|2613.26|2660.8|2655.5|2567.02|2561.72|110380
1724104800000|2024-08-19 22:00:00|2618.6|2613.3|2587.1|2581.8|2698.11|2692.81|2558.06|2552.76|96395
1724191200000|2024-08-20 22:00:00|2587.09|2581.79|2640.32|2635.02|2665.84|2660.54|2539.51|2534.21|115289
1724277600000|2024-08-21 22:00:00|2640.22|2634.92|2626.67|2621.37|2647.58|2642.28|2587.03|2581.73|87822
1724364000000|2024-08-22 22:00:00|2626.7|2621.4|2755.65|2750.35|2765.24|2759.94|2620.84|2615.54|108040
1724450400000|2024-08-23 22:00:00|2759.24|2753.94|2743.92|2738.62|2822.56|2817.26|2735.66|2730.36|69157
1724536800000|2024-08-24 22:00:00|2743.58|2738.28|2782.44|2777.14|2795.26|2789.96|2736.87|2731.57|103281
1724623200000|2024-08-25 22:00:00|2782.15|2776.85|2688.19|2682.89|2790.59|2785.29|2670.22|2664.92|94298
1724709600000|2024-08-26 22:00:00|2688.22|2682.92|2493.04|2487.74|2702.43|2697.13|2418.43|2413.13|116963
1724796000000|2024-08-27 22:00:00|2493.12|2487.82|2533.42|2528.12|2557.19|2551.89|2398.56|2393.26|152533
1724882400000|2024-08-28 22:00:00|2533.7|2528.4|2532.65|2527.35|2598.96|2593.66|2513.48|2508.18|115061
1724968800000|2024-08-29 22:00:00|2532.62|2527.32|2520.46|2515.16|2537.92|2532.62|2507.02|2501.72|58657
1725055200000|2024-08-30 22:00:00|2525.29|2519.99|2520.42|2515.12|2532.1|2526.8|2495.22|2489.92|54866
1725141600000|2024-08-31 22:00:00|2520.29|2514.99|2488.04|2482.74|2524.44|2519.14|2441.19|2435.89|129969
1725228000000|2024-09-01 22:00:00|2487.98|2482.68|2547.31|2542.01|2567.09|2561.79|2402.93|2397.63|130014
1725314400000|2024-09-02 22:00:00|2547.25|2541.95|2467.3|2462|2555.9|2550.6|2438.56|2433.26|96753
1725400800000|2024-09-03 22:00:00|2466.66|2461.36|2465.54|2460.24|2492.31|2487.01|2310.67|2305.37|146337
1725487200000|2024-09-04 22:00:00|2465.55|2460.25|2374.5|2369.2|2472.05|2466.75|2350.76|2345.46|143462
1725573600000|2024-09-05 22:00:00|2374.96|2369.66|2174.36|2169.06|2410.96|2405.66|2168.88|2163.58|92903
1725660000000|2024-09-06 22:00:00|2279.85|2274.55|2267.43|2262.13|2314.02|2308.72|2261.6|2256.3|81224
1725746400000|2024-09-07 22:00:00|2267.45|2262.15|2283.14|2277.84|2312.3|2307|2243.68|2238.38|110352
1725832800000|2024-09-08 22:00:00|2283.07|2277.77|2371.26|2365.96|2382.95|2377.65|2275.69|2270.39|90532
1725919200000|2024-09-09 22:00:00|2371.35|2366.05|2377.34|2372.04|2397.97|2392.67|2323.92|2318.62|59671
1726005600000|2024-09-10 22:00:00|2377.43|2372.13|2345.45|2340.15|2402.01|2396.71|2280.4|2275.1|72056
1726092000000|2024-09-11 22:00:00|2345.42|2340.12|2351.82|2346.52|2394.58|2389.28|2318.16|2312.86|53774
1726178400000|2024-09-12 22:00:00|2351.75|2346.45|2426.74|2421.44|2431.27|2425.97|2340.08|2334.78|48781
1726264800000|2024-09-13 22:00:00|2422.37|2417.07|2419.55|2414.25|2426.91|2421.61|2381.46|2376.16|35016
1726351200000|2024-09-14 22:00:00|2419.53|2414.23|2355.92|2350.62|2433.31|2428.01|2339.79|2334.49|74566
1726437600000|2024-09-15 22:00:00|2355.86|2350.56|2293.12|2287.82|2356.03|2350.73|2255.25|2249.95|70601
1726524000000|2024-09-16 22:00:00|2293.73|2288.43|2350.1|2344.8|2396.22|2390.92|2266.06|2260.76|55591
1726610400000|2024-09-17 22:00:00|2347.39|2342.09|2334.46|2329.16|2367.29|2361.99|2279.79|2274.49|73184
1726696800000|2024-09-18 22:00:00|2334.21|2328.91|2464.31|2459.01|2497.04|2491.74|2333.96|2328.66|69190
1726783200000|2024-09-19 22:00:00|2464.29|2458.99|2543.41|2538.11|2574.47|2569.17|2440.22|2434.92|79753
1726869600000|2024-09-20 22:00:00|2550.59|2545.29|2564.37|2559.07|2581.13|2575.83|2547.75|2542.45|64474
1726956000000|2024-09-21 22:00:00|2564.36|2559.06|2550.3|2545|2634.8|2629.5|2547.5|2542.2|130057
1727042400000|2024-09-22 22:00:00|2550.21|2544.91|2658.71|2653.41|2705.75|2700.45|2527.33|2522.03|96230
1727128800000|2024-09-23 22:00:00|2658.85|2653.55|2650.42|2645.12|2669.95|2664.65|2594.52|2589.22|47604
1727215200000|2024-09-24 22:00:00|2650.49|2645.19|2583.67|2578.37|2676.39|2671.09|2568.82|2563.52|53225
1727301600000|2024-09-25 22:00:00|2583.7|2578.4|2641.45|2636.15|2668.8|2663.5|2558.15|2552.85|61898
1727388000000|2024-09-26 22:00:00|2641.52|2636.22|2698.45|2693.15|2730.84|2725.54|2617.95|2612.65|54816
1727474400000|2024-09-27 22:00:00|2696.62|2691.32|2673.66|2668.36|2696.62|2691.32|2653.02|2647.72|66604
1727560800000|2024-09-28 22:00:00|2673.69|2668.39|2669.4|2664.1|2686.37|2681.07|2636.98|2631.68|124326
1727647200000|2024-09-29 22:00:00|2669.39|2664.09|2613|2607.7|2674.23|2668.93|2577.46|2572.16|68953
1727733600000|2024-09-30 22:00:00|2613.05|2607.75|2474.27|2468.97|2661.47|2656.17|2416.41|2411.11|91003
1727820000000|2024-10-01 22:00:00|2474.26|2468.96|2381.27|2375.97|2501.65|2496.35|2362.66|2357.36|99222
1727906400000|2024-10-02 22:00:00|2381.24|2375.94|2353.1|2347.8|2405.92|2400.62|2312.66|2307.36|102354
1727992800000|2024-10-03 22:00:00|2353.02|2347.72|2433.65|2428.35|2444.17|2438.87|2341.82|2336.52|67534
1728079200000|2024-10-04 22:00:00|2426.91|2421.61|2405.96|2400.66|2430.5|2425.2|2392.65|2387.35|48941
1728165600000|2024-10-05 22:00:00|2405.97|2400.67|2420.46|2415.16|2460.36|2455.06|2405.59|2400.29|96244
1728252000000|2024-10-06 22:00:00|2420.45|2415.15|2457.42|2452.12|2523.61|2518.31|2420.16|2414.86|52928
1728338400000|2024-10-07 22:00:00|2457.39|2452.09|2458.74|2453.44|2468.69|2463.39|2405.79|2400.49|53811
1728424800000|2024-10-08 22:00:00|2459.17|2453.87|2380.97|2375.67|2475.48|2470.18|2353.62|2348.32|41538
1728511200000|2024-10-09 22:00:00|2380.72|2375.42|2388.39|2383.09|2423.1|2417.8|2334.42|2329.12|31150
1728597600000|2024-10-10 22:00:00|2388.34|2383.04|2459.11|2455.41|2473.13|2469.43|2374.31|2369.01|31593
1728684000000|2024-10-11 22:00:00|2447.76|2444.06|2481.53|2477.83|2488.2|2484.5|2443.9|2440.2|47459
1728770400000|2024-10-12 22:00:00|2481.48|2477.78|2466.86|2463.16|2491.88|2488.18|2438.19|2434.49|76748
1728856800000|2024-10-13 22:00:00|2466.56|2462.86|2618.84|2615.14|2644.45|2640.75|2445.32|2441.62|48266
1728943200000|2024-10-14 22:00:00|2618.46|2614.76|2590.14|2586.44|2690.14|2686.44|2539.28|2535.58|64549
1729029600000|2024-10-15 22:00:00|2589.92|2586.22|2615.56|2611.86|2649.3|2645.6|2586.88|2583.18|60535
1729116000000|2024-10-16 22:00:00|2615.81|2612.11|2605.56|2601.86|2649.85|2646.15|2577.31|2573.61|51698
1729202400000|2024-10-17 22:00:00|2606.12|2602.42|2645.2|2641.5|2677.37|2673.67|2598.28|2594.58|44675
1729288800000|2024-10-18 22:00:00|2645|2641.3|2645.23|2641.53|2656.21|2652.51|2632.93|2629.23|30303
1729375200000|2024-10-19 22:00:00|2645.24|2641.54|2717.24|2713.54|2722.18|2718.48|2637.39|2633.69|68382
1729461600000|2024-10-20 22:00:00|2717.26|2713.56|2677.26|2673.56|2771.08|2767.38|2656.86|2653.16|38057
1729548000000|2024-10-21 22:00:00|2677.06|2673.36|2635.89|2632.19|2685.79|2682.09|2607.92|2604.22|40789
1729634400000|2024-10-22 22:00:00|2635.81|2632.11|2506.28|2502.58|2645.66|2641.96|2452.01|2448.31|34595
1729720800000|2024-10-23 22:00:00|2506.45|2502.75|2540.3|2536.6|2563.26|2559.56|2505.87|2502.17|47585
1729807200000|2024-10-24 22:00:00|2540.4|2536.7|2479.33|2475.63|2567.67|2563.97|2455.85|2452.15|71883
1729893600000|2024-10-25 22:00:00|2475.19|2471.49|2488.13|2484.43|2504.27|2500.57|2441.86|2438.16|18927
1729980000000|2024-10-26 22:00:00|2487.68|2483.98|2516.45|2512.75|2529.2|2525.5|2464.35|2460.65|70558
1730070000000|2024-10-27 23:00:00|2516.48|2512.78|2570.56|2566.86|2591.6|2587.9|2473.27|2469.57|172273
1730156400000|2024-10-28 23:00:00|2570.64|2566.94|2637.92|2634.22|2683.67|2679.97|2563.06|2559.36|177631
1730242800000|2024-10-29 23:00:00|2638.06|2634.36|2661.63|2657.93|2724.45|2720.75|2601.9|2598.2|158145
1730329200000|2024-10-30 23:00:00|2661.43|2657.73|2523.39|2519.69|2672.13|2668.43|2504.5|2500.8|143310
1730415600000|2024-10-31 23:00:00|2523.29|2519.59|2526.45|2522.75|2588.63|2584.93|2469.34|2465.64|141044
1730502000000|2024-11-01 23:00:00|2509.36|2505.66|2493.34|2489.64|2512.18|2508.48|2472.63|2468.93|75900
1730588400000|2024-11-02 23:00:00|2493.33|2489.63|2462.03|2458.33|2497.88|2494.18|2412.82|2409.12|141143
1730674800000|2024-11-03 23:00:00|2461.41|2457.71|2408.39|2404.69|2493.25|2489.55|2359.65|2355.95|197830
1730761200000|2024-11-04 23:00:00|2408.01|2404.31|2436.78|2433.08|2482.28|2478.58|2382.83|2379.13|174049
1730847600000|2024-11-05 23:00:00|2436.75|2433.05|2737.51|2733.81|2746.48|2742.78|2422.4|2418.7|193003
1730934000000|2024-11-06 23:00:00|2737.35|2733.65|2883.63|2879.93|2918.08|2914.38|2702.4|2698.7|189131
1731020400000|2024-11-07 23:00:00|2883.46|2879.76|2942.96|2939.26|2984.44|2980.74|2869.87|2866.17|126766
1731106800000|2024-11-08 23:00:00|3032.48|3028.78|3136.44|3132.74|3144.02|3140.32|2993.31|2989.61|113149
1731193200000|2024-11-09 23:00:00|3136.53|3132.83|3203.29|3199.59|3238.15|3234.45|3106.15|3102.45|126040
1731279600000|2024-11-10 23:00:00|3185.79|3182.09|3343.66|3339.96|3370.09|3366.39|3107.53|3103.83|184332
1731366000000|2024-11-11 23:00:00|3343.65|3339.95|3290.1|3286.7|3444.39|3440.99|3211.03|3207.63|217588
1731452400000|2024-11-12 23:00:00|3289.71|3286.31|3183.85|3180.45|3340.87|3337.47|3119.27|3115.87|199107
1731538800000|2024-11-13 23:00:00|3183.8|3180.4|3090.3|3086.9|3242.85|3239.45|3061.65|3058.25|246374
1731625200000|2024-11-14 23:00:00|3090.28|3086.88|3091.36|3087.96|3133.3|3129.9|3016.69|3013.29|215152
1731711600000|2024-11-15 23:00:00|3109|3105.6|3135.9|3132.5|3221.41|3218.01|3105.97|3102.57|134201
1731798000000|2024-11-16 23:00:00|3135.86|3132.46|3069.89|3066.49|3163.47|3160.07|3038.26|3034.86|240967
1731884400000|2024-11-17 23:00:00|3069.34|3065.94|3153.45|3150.05|3201.4|3198|3052.61|3049.21|187708
1731970800000|2024-11-18 23:00:00|3153.5|3150.1|3096.4|3093|3226.81|3223.41|3070.02|3066.62|193900
1732057200000|2024-11-19 23:00:00|3096.25|3092.85|3077.34|3073.94|3161.85|3158.45|3032.5|3029.1|224898
1732143600000|2024-11-20 23:00:00|3077.39|3073.99|3126.75|3123.35|3146.05|3142.65|3035.61|3032.21|60830
1732230000000|2024-11-21 23:00:00|3374.67|3371.27|3318.81|3317.01|3428.48|3426.68|3260.8|3259|224894
1732316400000|2024-11-22 23:00:00|3344.98|3343.18|3409.57|3407.77|3499.7|3497.9|3338.6|3336.8|146080
1732402800000|2024-11-23 23:00:00|3409.51|3407.71|3361.85|3360.05|3452.15|3450.35|3284.65|3282.85|247781
1732489200000|2024-11-24 23:00:00|3361.52|3359.72|3452.07|3450.27|3547.35|3545.55|3302.6|3300.8|279270
1732575600000|2024-11-25 23:00:00|3452.5|3450.7|3325.85|3324.05|3472.51|3470.71|3254.71|3252.91|239929
1732662000000|2024-11-26 23:00:00|3325.8|3324|3669.09|3667.29|3679.09|3677.29|3302.59|3300.79|216246
1732748400000|2024-11-27 23:00:00|3669.04|3667.24|3593.65|3591.85|3688.45|3686.65|3531.3|3529.5|186389
1732834800000|2024-11-28 23:00:00|3593.66|3591.86|3593.13|3591.33|3648.9|3647.1|3536.51|3534.71|143335
1732921200000|2024-11-29 23:00:00|3704.08|3702.28|3710.95|3709.15|3735.45|3733.65|3633.17|3631.37|141929
1733007600000|2024-11-30 23:00:00|3710.85|3709.05|3723.76|3721.96|3748.67|3746.87|3662.04|3660.24|241578
1733094000000|2024-12-01 23:00:00|3723.8|3722|3617.7|3615.9|3762.85|3761.05|3557.24|3555.44|210550
1733180400000|2024-12-02 23:00:00|3617.65|3615.85|3635.9|3634.1|3671.6|3669.8|3503.1|3501.3|158148
1733266800000|2024-12-03 23:00:00|3635.7|3633.9|3846.23|3844.43|3895.05|3893.25|3614.22|3612.42|178107
1733353200000|2024-12-04 23:00:00|3847.8|3846|3807.29|3805.49|3959.12|3957.32|3674.35|3672.55|215868
1733439600000|2024-12-05 23:00:00|3808.1|3806.3|4028.3|4026.5|4092.9|4091.1|3768.41|3766.61|199273
1733526000000|2024-12-06 23:00:00|3990.2|3988.4|3997.6|3995.8|4027.3|4025.5|3976.7|3974.9|56651
1733612400000|2024-12-07 23:00:00|3997.5|3995.7|4012.9|4011.1|4015.7|4013.9|3926.6|3924.8|75079
1733698800000|2024-12-08 23:00:00|4012.6|4010.8|3716.4|3714.6|4018.3|4016.5|3499.4|3495.7|64486
1733785200000|2024-12-09 23:00:00|3716.3|3714.5|3637.1|3635.3|3780.9|3779.1|3520|3518.2|90078
1733871600000|2024-12-10 23:00:00|3637.3|3635.5|3839.8|3838|3848.8|3847|3567.9|3566.1|51807
1733958000000|2024-12-11 23:00:00|3840|3838.2|3882.8|3881|3989.2|3987.4|3803.2|3801.4|45027
1734044400000|2024-12-12 23:00:00|3883.4|3881.6|3908.5|3906.7|3970.1|3968.3|3855.9|3854.1|126485
1734130800000|2024-12-13 23:00:00|3922.2|3920.4|3863.1|3861.3|3932.4|3930.6|3826.2|3824.4|62317
1734217200000|2024-12-14 23:00:00|3863.4|3861.6|3889.8|3888|3919|3917.2|3831.9|3830.1|96182
1734303600000|2024-12-15 23:00:00|3890|3888.2|4033.4|4031.6|4110|4108.2|3882|3880.2|157479
1734390000000|2024-12-16 23:00:00|4033.5|4031.7|3884.1|3882.3|4043.4|4041.6|3854.1|3852.3|144362
1734476400000|2024-12-17 23:00:00|3883.1|3881.3|3680.5|3678.7|3906.3|3904.5|3650.1|3639|165510
1734562800000|2024-12-18 23:00:00|3680.8|3679|3458.2|3456.4|3719.2|3717.4|3328.4|3319.4|187337
1734649200000|2024-12-19 23:00:00|3457.7|3455.9|3439.3|3437.5|3498.7|3496.9|3098.4|3096.6|234459
1734735600000|2024-12-20 23:00:00|3522.6|3520.8|3330|3328.2|3527.2|3525.4|3292.6|3290.8|131826
1734822000000|2024-12-21 23:00:00|3329.3|3327.5|3285.9|3284.1|3401.8|3400|3218.5|3216.7|182384
1734908400000|2024-12-22 23:00:00|3285.7|3283.9|3456.1|3454.3|3464|3462.2|3215|3213.2|198288
1734994800000|2024-12-23 23:00:00|3456.2|3454.4|3488|3486.2|3538.4|3536.6|3354.1|3352.3|145916
1735081200000|2024-12-24 23:00:00|3491.8|3485|3473.5|3471.7|3491.8|3485|3451|3444.2|6404
1735167600000|2024-12-25 23:00:00|3473.6|3471.8|3338.2|3336.4|3513.5|3511.7|3302.2|3300.4|135647
1735254000000|2024-12-26 23:00:00|3338.1|3336.3|3314.2|3312.4|3439.2|3437.4|3302.8|3301|149146
1735340400000|2024-12-27 23:00:00|3330.5|3328.7|3405.5|3403.7|3423.4|3421.6|3329.1|3327.3|61139
1735426800000|2024-12-28 23:00:00|3405.7|3403.9|3337.3|3330.5|3409.2|3407.4|3323.2|3316.4|88186
1735513200000|2024-12-29 23:00:00|3337.2|3330.4|3353.9|3352.1|3430.9|3429.1|3297.2|3295.4|143979
1735599600000|2024-12-30 23:00:00|3353.8|3352|3346.4|3344.6|3447.6|3445.8|3311|3309.2|133787
1735686000000|2024-12-31 23:00:00|3343.8|3337|3355.2|3353.4|3368|3366.2|3343.8|3337|5442
1735772400000|2025-01-01 23:00:00|3355.3|3353.5|3438.1|3436.3|3507|3505.2|3346.2|3344.4|126879
1735858800000|2025-01-02 23:00:00|3438|3436.2|3612.6|3610.8|3630.5|3628.7|3421.3|3419.5|112404
1735945200000|2025-01-03 23:00:00|3593.5|3591.7|3660.7|3658.9|3671.8|3670|3573|3571.2|58092
1736031600000|2025-01-04 23:00:00|3660.3|3658.5|3645.4|3643.6|3675.3|3673.5|3594.3|3592.5|69019
1736118000000|2025-01-05 23:00:00|3645.2|3643.4|3680.4|3678.6|3747.2|3745.4|3610.9|3609.1|131282
1736204400000|2025-01-06 23:00:00|3680.5|3678.7|3397.5|3395.7|3703.1|3701.3|3357|3355.2|126185
1736290800000|2025-01-07 23:00:00|3397.3|3395.5|3333.3|3331.5|3415.6|3413.8|3208|3206.2|170242
1736377200000|2025-01-08 23:00:00|3333.2|3331.4|3225.1|3223.3|3357.7|3355.9|3158.2|3156.4|158280
1736463600000|2025-01-09 23:00:00|3225.3|3223.5|3266.6|3264.8|3322.5|3320.7|3196|3194.2|151037
1736550000000|2025-01-10 23:00:00|3265.5|3263.7|3288.3|3286.5|3320|3318.2|3218.8|3217|60274
1736636400000|2025-01-11 23:00:00|3288.6|3286.8|3251.8|3250|3294.6|3292.8|3223.8|3222|46532
1736722800000|2025-01-12 23:00:00|3239.9|3238.1|3132.1|3130.3|3337.7|3335.9|2925.1|2923.3|186389
1736809200000|2025-01-13 23:00:00|3132.8|3131|3235.2|3233.4|3256.8|3255|3125.2|3123.4|124502
1736895600000|2025-01-14 23:00:00|3235|3233.2|3432|3430.2|3476|3474.2|3185.9|3184.1|95001
1736982000000|2025-01-15 23:00:00|3432.3|3430.5|3297.8|3296|3461|3459.2|3265.1|3263.3|123025
1737068400000|2025-01-16 23:00:00|3297.7|3295.9|3476|3474.2|3528.3|3526.5|3290.8|3289|135197
1737154800000|2025-01-17 23:00:00|3286.7|3284.9|3278.5|3276.7|3345.4|3343.6|3226.1|3224.3|111621
1737241200000|2025-01-18 23:00:00|3278.6|3276.8|3263.9|3262.2|3445.9|3444.1|3126.6|3124.8|186611
1737327600000|2025-01-19 23:00:00|3264.9|3263.2|3315.7|3314|3447.3|3445.6|3141.5|3139.8|234405
1737414000000|2025-01-20 23:00:00|3315.8|3314.1|3335.6|3333.9|3368.7|3367|3202.2|3200.5|202148
1737500400000|2025-01-21 23:00:00|3336.1|3334.4|3238.8|3237.1|3366.5|3364.8|3233.3|3231.6|124867
1737586800000|2025-01-22 23:00:00|3238.5|3236.8|3323.9|3322.2|3324.9|3323.2|3184.3|3182.6|147583
1737673200000|2025-01-23 23:00:00|3324.1|3322.4|3330.9|3329.2|3427.4|3425.7|3276.7|3275|131967
1737759600000|2025-01-24 23:00:00|3291.5|3289.8|3334.8|3333.1|3350.6|3348.9|3272.6|3270.9|50483
1737846000000|2025-01-25 23:00:00|3334.7|3333|3289|3287.3|3361.6|3359.9|3283.1|3281.4|71207
1737932400000|2025-01-26 23:00:00|3288.6|3286.9|3170.8|3169.1|3288.6|3286.9|3022.7|3021|188445
1738018800000|2025-01-27 23:00:00|3170.9|3169.2|3084.1|3082.4|3224.2|3222.5|3040.1|3038.4|118375
1738105200000|2025-01-28 23:00:00|3083.6|3081.9|3133.3|3131.6|3182.6|3180.9|3053.8|3052.1|135304
1738191600000|2025-01-29 23:00:00|3133.4|3131.7|3262.3|3260.6|3284.1|3282.4|3092.8|3091.1|98653
1738278000000|2025-01-30 23:00:00|3262.4|3260.7|3315|3313.3|3438.8|3437.1|3214.7|3213|112191
1738364400000|2025-01-31 23:00:00|3280.6|3278.9|3138.4|3136.7|3286.9|3285.2|3125.6|3123.9|77347
1738450800000|2025-02-01 23:00:00|3138.3|3136.6|2875.4|2873.7|3163.6|3161.9|2752.2|2750.5|167466
1738537200000|2025-02-02 23:00:00|2875.6|2873.9|2871.3|2869.6|2924.2|2922.5|2146.5|2131.5|239986
1738623600000|2025-02-03 23:00:00|2871.8|2870.1|2685.3|2683.6|2896.9|2895.2|2634.7|2633|192232
1738710000000|2025-02-04 23:00:00|2685.8|2684.1|2760.3|2758.6|2828.2|2826.5|2678.2|2676.5|159450
1738796400000|2025-02-05 23:00:00|2760.8|2759.1|2701.7|2700|2858.9|2857.2|2658.9|2657.2|153937
1738882800000|2025-02-06 23:00:00|2701.8|2700.1|2585|2583.3|2799.5|2797.8|2577.4|2575.7|145110
1738969200000|2025-02-07 23:00:00|2630.3|2628.6|2627.9|2626.2|2650.8|2649.1|2589.8|2588.1|56631
1739055600000|2025-02-08 23:00:00|2627.7|2626|2617.4|2615.7|2699.2|2697.5|2527.1|2520.4|95381
1739142000000|2025-02-09 23:00:00|2617.5|2615.8|2659.9|2658.2|2695|2693.3|2561.9|2560.2|122189
1739228400000|2025-02-10 23:00:00|2659.8|2658.1|2587|2585.3|2725.9|2724.2|2563.3|2561.6|102063
1739314800000|2025-02-11 23:00:00|2586.9|2585.2|2746.7|2745.3|2796.6|2795.2|2550.3|2548.9|95333
1739401200000|2025-02-12 23:00:00|2746.2|2744.8|2669.7|2668.3|2758.3|2756.9|2615.1|2613.7|106599
1739487600000|2025-02-13 23:00:00|2669.5|2668.1|2745.7|2744.3|2792.4|2791|2665.8|2664.4|91305
1739574000000|2025-02-14 23:00:00|2703.3|2701.9|2696.1|2694.7|2715.8|2714.4|2667|2665.6|34341
1739660400000|2025-02-15 23:00:00|2696.2|2694.8|2679.7|2678.3|2726.9|2725.5|2662|2660.6|49477
1739746800000|2025-02-16 23:00:00|2679.8|2678.4|2739|2737.6|2850.3|2848.9|2640.7|2639.3|85293
1739833200000|2025-02-17 23:00:00|2738.9|2737.5|2655.7|2654.3|2757.2|2755.8|2606.4|2605|83462
1739919600000|2025-02-18 23:00:00|2655.8|2654.4|2722.9|2721.5|2736.9|2735.5|2653.6|2652.2|67195
1740006000000|2025-02-19 23:00:00|2723|2721.6|2730.3|2728.9|2771.4|2770|2708.8|2707.4|62222
1740092400000|2025-02-20 23:00:00|2730.1|2728.7|2640.4|2639|2845.5|2844.1|2616.5|2615.1|106863
1740178800000|2025-02-21 23:00:00|2685.6|2684.2|2768.9|2767.5|2798.9|2797.5|2678|2676.6|48177
1740265200000|2025-02-22 23:00:00|2769.1|2767.7|2804.1|2802.7|2832.9|2831.5|2746.6|2745.2|71136
1740351600000|2025-02-23 23:00:00|2804.7|2803.3|2510.1|2508.7|2856.3|2854.9|2498|2496.6|108997
1740438000000|2025-02-24 23:00:00|2510|2508.6|2510.4|2509|2548.2|2546.8|2322.9|2321.5|149745
1740524400000|2025-02-25 23:00:00|2510.5|2509.1|2348.1|2346.7|2522.1|2520.7|2254.7|2253.3|127033
1740610800000|2025-02-26 23:00:00|2347.6|2346.2|2291.7|2290.3|2381|2379.6|2229.8|2228.4|138501
1740697200000|2025-02-27 23:00:00|2291.6|2290.2|2225.9|2224.5|2313.7|2312.3|2075.7|2074.3|162836
1740783600000|2025-02-28 23:00:00|2229.7|2228.3|2215.8|2214.4|2240.2|2238.8|2144.2|2142.8|73966
1740870000000|2025-03-01 23:00:00|2215.7|2214.3|2540.1|2538.7|2550|2548.6|2174.2|2172.8|141352
1740956400000|2025-03-02 23:00:00|2540|2538.6|2166.4|2165|2551.1|2549.7|2097.8|2096.4|139405
1741042800000|2025-03-03 23:00:00|2166.5|2165.1|2166.9|2165.5|2222.6|2221.2|1995.9|1994.5|153494
1741129200000|2025-03-04 23:00:00|2167.1|2165.7|2238.9|2237.5|2274.2|2272.8|2156|2154.6|106807
1741215600000|2025-03-05 23:00:00|2239.2|2237.8|2212.2|2210.8|2320.7|2319.3|2179|2177.6|129540
1741302000000|2025-03-06 23:00:00|2212.5|2211.1|2140.9|2139.5|2258.1|2256.7|2103.9|2102.5|132025
1741388400000|2025-03-07 23:00:00|2138.7|2137.3|2208|2206.6|2235.6|2234.2|2127.7|2126.3|75509
1741474800000|2025-03-08 23:00:00|2208.2|2206.8|2010.5|2009.1|2213|2211.6|1999.9|1998.5|125113
1741561200000|2025-03-09 23:00:00|2010.8|2009.4|1880.5|1879.1|2152.8|2151.4|1811.3|1809.9|150711
1741647600000|2025-03-10 23:00:00|1880.6|1879.2|1945.1|1943.7|1963.4|1962|1756.5|1755.1|155218
1741734000000|2025-03-11 23:00:00|1945|1943.6|1911|1909.6|1956.8|1955.4|1831.3|1829.9|113903
1741820400000|2025-03-12 23:00:00|1911.3|1909.9|1879.5|1878.1|1922.7|1921.3|1822.8|1821.4|114244
1741906800000|2025-03-13 23:00:00|1879.4|1878|1926.9|1925.5|1946.1|1944.7|1861.4|1860|81034
1741993200000|2025-03-14 23:00:00|1918.7|1917.3|1945|1943.6|1958.8|1957.4|1914|1912.6|43929
1742079600000|2025-03-15 23:00:00|1944.9|1943.5|1875.5|1874.1|1945.8|1944.4|1863.1|1861.7|90290
1742166000000|2025-03-16 23:00:00|1875.7|1874.3|1933|1931.6|1953.1|1951.7|1871.2|1869.8|85534
1742252400000|2025-03-17 23:00:00|1933.1|1931.7|1918.8|1917.4|1933.3|1931.9|1873.4|1872|70577
1742338800000|2025-03-18 23:00:00|1918.9|1917.5|2000.6|1999.2|2034.3|2032.9|1918.7|1917.3|35599
1742425200000|2025-03-19 23:00:00|2050.9|2049.5|1976.9|1975.5|2071|2069.6|1952.5|1951.1|98160
1742511600000|2025-03-20 23:00:00|1977|1975.6|1975.8|1974.4|1996.9|1995.5|1937.3|1935.9|93234
1742598000000|2025-03-21 23:00:00|1984.6|1983.2|1985.5|1984.1|2006.8|2005.4|1981.9|1980.5|34604
1742684400000|2025-03-22 23:00:00|1985.4|1984|1988.1|1986.7|2022.7|2021.3|1975.9|1974.5|53738
1742770800000|2025-03-23 23:00:00|1988.3|1986.9|2077.9|2076.5|2104.1|2102.7|1978.6|1977.2|31522
1742857200000|2025-03-24 23:00:00|2078.2|2076.8|2064.2|2062.8|2098.5|2097.1|2039.2|2037.8|24562
1742943600000|2025-03-25 23:00:00|2064.3|2062.9|2001.1|1999.7|2079.6|2078.2|1982.3|1980.9|24000
1743030000000|2025-03-26 23:00:00|2000.7|1999.3|2008.2|2006.8|2037.8|2036.4|1988.2|1986.8|20924
1743116400000|2025-03-27 23:00:00|2008.1|2006.7|1878.2|1876.8|2016.4|2015|1862.8|1861.4|22604
1743202800000|2025-03-28 23:00:00|1880.4|1879|1818.1|1816.7|1887.2|1885.8|1798|1796.6|47318
1743289200000|2025-03-29 23:00:00|1817.9|1816.5|1806.3|1804.9|1849|1847.6|1786.1|1784.7|52129
1743372000000|2025-03-30 22:00:00|1806.2|1804.8|1824.9|1824|1853.6|1852.7|1769|1767.6|47395
1743458400000|2025-03-31 22:00:00|1824.7|1823.8|1915.3|1914.4|1927.7|1926.8|1816.9|1816|27413
1743544800000|2025-04-01 22:00:00|1915.4|1914.5|1867.5|1866.6|1954.9|1954|1852.7|1851.8|41262
1743631200000|2025-04-02 22:00:00|1867.4|1866.5|1812.5|1811.6|1867.4|1866.5|1750.9|1750|37446
1743717600000|2025-04-03 22:00:00|1812.1|1811.2|1819.3|1818.4|1834.7|1833.8|1759.3|1758.4|68166
1743804000000|2025-04-04 22:00:00|1818.9|1818|1790.1|1789.2|1821.7|1820.8|1765.6|1764.7|15974
1743890400000|2025-04-05 22:00:00|1790.2|1789.3|1588|1587.1|1816.6|1815.7|1561.1|1555.2|55921
1743976800000|2025-04-06 22:00:00|1587.8|1586.9|1568.4|1567.5|1637.2|1636.3|1411.6|1410.7|101551
1744063200000|2025-04-07 22:00:00|1568.9|1568|1476.4|1475.5|1618.4|1617.5|1454.4|1453.5|38314
1744149600000|2025-04-08 22:00:00|1477.4|1476.5|1461.1|1460.2|1477.4|1476.5|1447.2|1446.3|1786
1744236000000|2025-04-09 22:00:00|1671.6|1670.7|1523.8|1522.9|1684.3|1683.4|1473.5|1472.6|38456
1744322400000|2025-04-10 22:00:00|1525.1|1524.2|1556.1|1555.2|1561.5|1560.6|1504.7|1503.8|6886
1744408800000|2025-04-11 22:00:00|1573.7|1572.8|1647.8|1646.9|1668.7|1667.8|1571.8|1570.9|30264
1744495200000|2025-04-12 22:00:00|1647.9|1647|1593.9|1593|1656.3|1655.4|1566|1560.1|57903
1744581600000|2025-04-13 22:00:00|1594.1|1593.2|1624.5|1623.6|1691.2|1690.3|1582.2|1581.3|35379
1744668000000|2025-04-14 22:00:00|1624.6|1623.7|1605.1|1604.2|1660.6|1659.7|1587.7|1586.8|31510
1744754400000|2025-04-15 22:00:00|1604|1603.1|1592.2|1591.3|1612.7|1611.8|1540.1|1539.2|40246
1744840800000|2025-04-16 22:00:00|1592.5|1591.6|1589|1588.1|1616.2|1615.3|1564|1563.1|20189
1744927200000|2025-04-17 22:00:00|1588.1|1587.2|1593.3|1592.4|1597.7|1596.8|1574.2|1573.3|27008
1745013600000|2025-04-18 22:00:00|1596.7|1595.8|1621.3|1620.4|1631.2|1630.3|1594.4|1593.5|11596
1745100000000|2025-04-19 22:00:00|1621.2|1620.3|1589.4|1588.5|1621.6|1620.7|1566|1565.1|16555
1745186400000|2025-04-20 22:00:00|1589.2|1588.3|1578.9|1578|1658.7|1657.8|1564.4|1563.5|69800
1745272800000|2025-04-21 22:00:00|1579|1578.1|1754.9|1754|1778.4|1777.5|1540.3|1539.4|60910
1745359200000|2025-04-22 22:00:00|1755|1754.1|1792.5|1791.6|1828.1|1827.2|1739.5|1738.6|59020
1745445600000|2025-04-23 22:00:00|1792.7|1791.8|1762.1|1761.2|1807.7|1806.8|1723.8|1722.9|35776
1745532000000|2025-04-24 22:00:00|1762.2|1761.3|1800.8|1799.9|1828|1827.1|1740.7|1739.8|37337
1745618400000|2025-04-25 22:00:00|1804|1803.1|1813.1|1812.2|1840.5|1839.6|1780.5|1779.6|26389
1745704800000|2025-04-26 22:00:00|1813.3|1812.4|1803.9|1803|1857.6|1856.7|1784.1|1783.2|37908
1745791200000|2025-04-27 22:00:00|1804.1|1803.2|1793.9|1793|1827.7|1826.8|1746.6|1745.7|33631
1745877600000|2025-04-28 22:00:00|1793.8|1792.9|1801.4|1800.5|1842.9|1842|1789.5|1788.6|29481
1745964000000|2025-04-29 22:00:00|1801.3|1800.4|1793.2|1792.3|1817.2|1816.3|1733.4|1732.5|37343
1746050400000|2025-04-30 22:00:00|1793.3|1792.4|1844.7|1843.8|1873.9|1873|1789.9|1789|51466
1746136800000|2025-05-01 22:00:00|1844.8|1843.9|1848.1|1847.2|1870.8|1869.9|1813.9|1813|74169
1746223200000|2025-05-02 22:00:00|1828.3|1827.4|1841.8|1840.9|1849.1|1848.2|1811.4|1810.5|28059
1746309600000|2025-05-03 22:00:00|1841.9|1841|1836|1835.1|1850.4|1849.5|1819.6|1818.7|46429
1746396000000|2025-05-04 22:00:00|1835.9|1835|1817|1816|1835.9|1835|1782.3|1781.4|64692
1746482400000|2025-05-05 22:00:00|1816.9|1815.9|1776.3|1775.3|1833.5|1832.5|1752.5|1751.5|66606
1746568800000|2025-05-06 22:00:00|1776.2|1775.2|1803.2|1802.2|1850.2|1849.2|1776.2|1775.2|64413
1746655200000|2025-05-07 22:00:00|1803.3|1802.3|2180.4|2179.4|2225.5|2224.5|1801.5|1800.5|116417
1746741600000|2025-05-08 22:00:00|2180.5|2179.5|2340.2|2339.2|2490.3|2489.3|2166.9|2165.9|151402
1746828000000|2025-05-09 22:00:00|2368.2|2367.2|2534.8|2533.8|2546.1|2545.1|2355.8|2354.8|88545
1746914400000|2025-05-10 22:00:00|2534.9|2533.9|2518|2517|2606.7|2605.7|2439.3|2438.3|132412
1747000800000|2025-05-11 22:00:00|2518.2|2517.2|2480.5|2479.2|2624.2|2623.2|2408.8|2407.5|146955
1747087200000|2025-05-12 22:00:00|2480.6|2479.3|2691.8|2690.5|2739.1|2737.8|2416.8|2415.5|140295
1747173600000|2025-05-13 22:00:00|2691.4|2690.1|2607.5|2606.2|2725.3|2724|2548.9|2547.6|136393
1747260000000|2025-05-14 22:00:00|2607.3|2606|2536|2534.7|2647.1|2645.8|2480.3|2479|131125
1747346400000|2025-05-15 22:00:00|2535.9|2534.6|2567.7|2566.4|2648.5|2647.2|2517.6|2516.3|119950
1747432800000|2025-05-16 22:00:00|2494.4|2493.1|2487.2|2485.9|2507.4|2506.1|2448.8|2447.5|57064
1747519200000|2025-05-17 22:00:00|2487.1|2485.8|2409.1|2407.8|2588|2586.7|2327.6|2321.3|94076
1747605600000|2025-05-18 22:00:00|2409|2407.7|2523.8|2522.5|2547.9|2546.6|2350.4|2349.1|147449
1747692000000|2025-05-19 22:00:00|2524|2522.7|2511.6|2510.3|2588.5|2587.2|2445.9|2444.6|128128
1747778400000|2025-05-20 22:00:00|2511.5|2510.2|2506.6|2505.3|2616.3|2615|2454|2452.7|136464
1747864800000|2025-05-21 22:00:00|2506.5|2505.2|2637|2635.7|2693.2|2691.9|2502.2|2500.9|149072
1747951200000|2025-05-22 22:00:00|2637.5|2636.2|2542.1|2540.8|2734|2732.7|2500.6|2499.3|116380
1748037600000|2025-05-23 22:00:00|2549.5|2548.2|2541.2|2539.9|2576.7|2575.4|2524.1|2522.8|36240
1748124000000|2025-05-24 22:00:00|2541.4|2540.1|2516.4|2515.1|2541.4|2540.1|2466.1|2464.8|72878
1748210400000|2025-05-25 22:00:00|2516.5|2515.2|2564|2562.7|2600.4|2599.1|2513.7|2512.4|97740
1748296800000|2025-05-26 22:00:00|2564.2|2562.9|2663.7|2662.4|2713.4|2712.1|2511.3|2510|120334
1748383200000|2025-05-27 22:00:00|2664.2|2662.9|2653.2|2651.9|2690.5|2689.2|2610.3|2609|100937
1748469600000|2025-05-28 22:00:00|2653.3|2652|2661.5|2660.2|2788.6|2787.3|2623.7|2622.4|119580
1748556000000|2025-05-29 22:00:00|2661.6|2660.3|2576.9|2575.6|2669.4|2668.1|2536.1|2534.8|116784
1748642400000|2025-05-30 22:00:00|2661.6|2660.3|2522.3|2521|2669.4|2668.1|2516.5|2515.2|120613
1748728800000|2025-05-31 22:00:00|2544.6|2543.3|2541|2539.7|2548.9|2547.6|2471.2|2469.9|81437
1748815200000|2025-06-01 22:00:00|2540.4|2539.1|2561.8|2560.5|2566.4|2565.1|2476.7|2475.4|106056
1748901600000|2025-06-02 22:00:00|2561.7|2560.4|2590.6|2589.3|2656.6|2655.3|2561.7|2560.4|93920
1748988000000|2025-06-03 22:00:00|2590.8|2589.5|2620.6|2619.3|2680.5|2679.2|2585.1|2583.8|85134
1749074400000|2025-06-04 22:00:00|2620.3|2619|2438.5|2437.2|2642|2640.7|2393.1|2391.8|106125
1749160800000|2025-06-05 22:00:00|2438.6|2437.3|2502.6|2501.3|2532.1|2530.8|2386.6|2385.3|97941
1749247200000|2025-06-06 22:00:00|2503|2501.7|2524|2522.7|2526.9|2525.6|2484.4|2483.1|36836
1749333600000|2025-06-07 22:00:00|2523.8|2522.5|2539.6|2538.3|2549.5|2548.2|2494|2492.7|57596
1749420000000|2025-06-08 22:00:00|2539.4|2538.1|2644.8|2643.5|2650.6|2649.3|2479.5|2478.2|81356
1749506400000|2025-06-09 22:00:00|2645.1|2643.8|2773.9|2772.6|2806.4|2805.1|2643.2|2641.9|127050
1749592800000|2025-06-10 22:00:00|2774|2772.7|2783.4|2782.1|2880.2|2878.9|2755.2|2753.9|125714
1749679200000|2025-06-11 22:00:00|2783.5|2782.2|2635.6|2634.3|2786.7|2785.4|2618.7|2617.4|123345
1749765600000|2025-06-12 22:00:00|2634.9|2633.6|2548.7|2547.4|2660.7|2659.4|2440.8|2439.5|126167
1749852000000|2025-06-13 22:00:00|2545.4|2544.1|2529.5|2528.2|2546.9|2545.6|2490.6|2489.3|44358
1749938400000|2025-06-14 22:00:00|2529.4|2528.1|2518.3|2517|2559.6|2558.3|2495.7|2489.4|55161
1750024800000|2025-06-15 22:00:00|2518.1|2516.8|2650.3|2649|2681.3|2680|2514.7|2513.4|107237
1750111200000|2025-06-16 22:00:00|2650.5|2649.2|2521|2519.7|2659.1|2657.8|2455.1|2453.8|147209
1750197600000|2025-06-17 22:00:00|2521.1|2519.8|2529.4|2528.1|2548.9|2547.6|2467.9|2466.6|126790
1750284000000|2025-06-18 22:00:00|2529.3|2528|2510.9|2509.6|2547.9|2546.6|2486|2484.7|58630
1750370400000|2025-06-19 22:00:00|2511|2509.7|2429.8|2428.5|2569.8|2568.5|2368.7|2367.4|84815
1750456800000|2025-06-20 22:00:00|2426.2|2424.9|2283|2281.7|2449.1|2447.8|2243.3|2242|42541
1750543200000|2025-06-21 22:00:00|2282.2|2280.9|2180|2178.7|2314.9|2313.6|2117.3|2111|132368
1750629600000|2025-06-22 22:00:00|2179.7|2178.4|2343.1|2341.8|2380.4|2379.1|2178.3|2177|138961
1750716000000|2025-06-23 22:00:00|2343.2|2341.9|2447.3|2446|2483.3|2482|2342.3|2341|107917
1750802400000|2025-06-24 22:00:00|2447.2|2445.9|2432.2|2430.9|2469.6|2468.3|2391.1|2389.8|98189
1750888800000|2025-06-25 22:00:00|2431.6|2430.3|2415.5|2414.2|2521.4|2520.1|2395.8|2394.5|92602
1750975200000|2025-06-26 22:00:00|2415.3|2414|2425.6|2424.3|2464.6|2463.3|2384.1|2382.8|82204
1751061600000|2025-06-27 22:00:00|2428.9|2427.6|2438.2|2436.9|2449.1|2447.8|2421.4|2420.1|12526
1751148000000|2025-06-28 22:00:00|2438.1|2436.8|2432.5|2431.2|2464.5|2463.2|2414.1|2412.8|23802
1751234400000|2025-06-29 22:00:00|2432.6|2431.3|2489.1|2487.8|2525.8|2524.5|2431.9|2430.6|56776
1751320800000|2025-06-30 22:00:00|2489.2|2487.9|2407.7|2406.4|2501.4|2500.1|2396.5|2395.2|31778
1751407200000|2025-07-01 22:00:00|2407.6|2406.3|2598.4|2597.1|2608.8|2607.5|2376.6|2375.3|41953
1751493600000|2025-07-02 22:00:00|2598.5|2597.2|2596.9|2595.6|2636.2|2634.9|2558|2556.7|48262
1751580000000|2025-07-03 22:00:00|2596.6|2595.3|2491.7|2490.4|2604|2602.7|2476.3|2475|36013
1751666400000|2025-07-04 22:00:00|2528.2|2526.9|2517.8|2516.5|2530.5|2529.2|2489.8|2488.5|14938
1751752800000|2025-07-05 22:00:00|2517.6|2516.3|2589.2|2587.9|2602|2600.7|2505.5|2504.2|26879
1751839200000|2025-07-06 22:00:00|2589.5|2588.2|2540.5|2539.2|2605.1|2603.8|2514.9|2513.6|46897
1751925600000|2025-07-07 22:00:00|2540.4|2539.1|2610.7|2609.4|2628.2|2626.9|2525.1|2523.8|34839
1752012000000|2025-07-08 22:00:00|2610.8|2609.5|2754.9|2753.6|2796.1|2794.8|2592.2|2590.9|38627
1752098400000|2025-07-09 22:00:00|2755.2|2753.9|2976.2|2974.9|3000.7|2999.4|2755.2|2753.9|37047
1752184800000|2025-07-10 22:00:00|2973.9|2972.6|2975.9|2974.4|3039.7|3038.4|2916.2|2914.9|76722
1752271200000|2025-07-11 22:00:00|2962.3|2960.8|2939.8|2938.3|2981.9|2980.4|2906.1|2904.6|20309
1752357600000|2025-07-12 22:00:00|2939.9|2938.4|2966.4|2964.9|3021.6|3020.1|2927.9|2926.4|26280
1752444000000|2025-07-13 22:00:00|2966.2|2964.7|3012.3|3010.8|3083.1|3081.6|2949.5|2948|64814
1752530400000|2025-07-14 22:00:00|3012.2|3010.7|3082.2|3080.7|3097.8|3096.3|2934.3|2926.4|75005
1752616800000|2025-07-15 22:00:00|3082.4|3080.9|3376.2|3374.7|3425.4|3423.9|3069.5|3068|86602
1752703200000|2025-07-16 22:00:00|3376|3374.5|3470.7|3469.2|3502.3|3500.8|3312.4|3310.9|79427
1752789600000|2025-07-17 22:00:00|3470.8|3469.3|3526.9|3525.4|3676.8|3675.3|3455.3|3453.8|108375
1752876000000|2025-07-18 22:00:00|3575|3573.5|3573.8|3572.3|3594.6|3593.1|3530.7|3529.2|35579
1752962400000|2025-07-19 22:00:00|3573.6|3572.1|3772.2|3770.7|3824.5|3823|3565|3563.5|72608
1753048800000|2025-07-20 22:00:00|3772.1|3770.6|3753.6|3751.7|3859.9|3858|3684.4|3682.9|101205
1753135200000|2025-07-21 22:00:00|3753.5|3751.6|3707.4|3705.5|3801.6|3799.7|3619.7|3617.8|97287
1753221600000|2025-07-22 22:00:00|3707.5|3705.6|3592.5|3590.6|3767.5|3765.6|3530.3|3528.4|78789
1753308000000|2025-07-23 22:00:00|3592.1|3590.2|3729.9|3728|3775.1|3773.2|3529.7|3506.3|83954
1753394400000|2025-07-24 22:00:00|3729.8|3727.9|3688.8|3686.9|3747.5|3745.6|3579.8|3577.9|98958
1753480800000|2025-07-25 22:00:00|3742.2|3740.3|3762|3760.1|3785.8|3783.9|3715.9|3714|23374
1753567200000|2025-07-26 22:00:00|3762.2|3760.3|3841.8|3839.9|3870.5|3868.6|3735.4|3733.5|50895
1753653600000|2025-07-27 22:00:00|3841.9|3840|3791.9|3790|3942.5|3940.6|3758.1|3756.2|75402
1753740000000|2025-07-28 22:00:00|3791.8|3789.9|3785.5|3783.6|3887.7|3885.8|3719.3|3717.4|76954
1753826400000|2025-07-29 22:00:00|3785.8|3783.9|3766.8|3764.9|3837.2|3835.3|3683.1|3681.2|73238
1753912800000|2025-07-30 22:00:00|3766.7|3764.8|3734.3|3732.4|3882.2|3880.3|3713.7|3711.8|61788
1753999200000|2025-07-31 22:00:00|3734.2|3732.3|3541.9|3540|3734.4|3732.5|3493.4|3491.5|129483
1754085600000|2025-08-01 22:00:00|3482.7|3480.8|3414.7|3412.8|3527.6|3525.7|3376.1|3374.2|63858
1754172000000|2025-08-02 22:00:00|3414.6|3412.7|3507.8|3505.9|3519.3|3517.4|3359.7|3357.8|61371
1754258400000|2025-08-03 22:00:00|3507.5|3505.6|3713.6|3711.8|3731.8|3730|3488.2|3486.3|81635
1754344800000|2025-08-04 22:00:00|3714.1|3712.3|3577.4|3575.6|3737.6|3735.8|3558.2|3556.4|70592
1754431200000|2025-08-05 22:00:00|3577.3|3575.5|3673.2|3671.4|3701.1|3699.3|3548.2|3546.4|65561
1754517600000|2025-08-06 22:00:00|3673.6|3671.8|3875.1|3873.3|3888.9|3887.1|3651.4|3649.6|54248
1754604000000|2025-08-07 22:00:00|3875.2|3873.4|4057.8|4056|4071.7|4069.9|3873.2|3871.4|68361
1754690400000|2025-08-08 22:00:00|4164.3|4162.5|4281|4279.2|4301|4299.2|4156.3|4154.5|39219
1754776800000|2025-08-09 22:00:00|4280.8|4279|4224.4|4222.6|4333.3|4331.5|4164.7|4162.9|66895
1754863200000|2025-08-10 22:00:00|4224.1|4222.3|4221.8|4220|4368.2|4366.4|4168.2|4166.4|104915
1754949600000|2025-08-11 22:00:00|4222.4|4220.6|4584.8|4583|4636.7|4634.9|4193|4191.2|81762
1755036000000|2025-08-12 22:00:00|4584.9|4583.1|4722.8|4721|4774|4772.2|4563.4|4561.6|73324
1755122400000|2025-08-13 22:00:00|4722.7|4720.9|4483.7|4481.9|4789.2|4787.4|4459.4|4457.6|97679
1755208800000|2025-08-14 22:00:00|4483.5|4481.7|4429.1|4427.3|4670.2|4668.4|4374.6|4372.8|87643
1755295200000|2025-08-15 22:00:00|4425.9|4424.1|4414.2|4412.4|4470.4|4468.6|4381.7|4379.9|27671
1755381600000|2025-08-16 22:00:00|4414|4412.2|4482.9|4476.1|4580.4|4578.6|4402.3|4400.5|40616
1755468000000|2025-08-17 22:00:00|4482.8|4476|4359.9|4358.1|4538.1|4536.3|4232.1|4230.3|98720
1755554400000|2025-08-18 22:00:00|4360.1|4358.3|4154.4|4152.6|4392.2|4390.4|4116.5|4114.7|81173
1755640800000|2025-08-19 22:00:00|4154.3|4152.5|4346.2|4344.4|4372.4|4370.6|4067.1|4065.3|89812
1755727200000|2025-08-20 22:00:00|4346.5|4344.7|4250.4|4248.6|4380|4378.2|4210.6|4208.8|52544
1755813600000|2025-08-21 22:00:00|4250.2|4248.4|4843.5|4841.7|4864.6|4862.8|4213.5|4211.7|71392
1755900000000|2025-08-22 22:00:00|4746|4744.2|4751.7|4749.9|4768.8|4767|4692.9|4691.1|9548
1755986400000|2025-08-23 22:00:00|4751.5|4749.7|4787.2|4785.4|4956.5|4954.7|4713.9|4707.1|36017
1756072800000|2025-08-24 22:00:00|4787.3|4785.5|4354.6|4352.8|4804.9|4803.1|4338.9|4337.1|86824
1756159200000|2025-08-25 22:00:00|4352.6|4350.8|4607.3|4605.5|4614.2|4612.4|4314.7|4312.9|81412
1756245600000|2025-08-26 22:00:00|4607.5|4605.7|4525.6|4523.8|4663.4|4661.6|4518|4516.2|56856
1756332000000|2025-08-27 22:00:00|4526.3|4524.5|4489.6|4487.8|4630.4|4628.6|4432.4|4430.6|51890
1756418400000|2025-08-28 22:00:00|4489.7|4487.9|4324|4322.2|4517.8|4516|4272.2|4270.4|63077
1756504800000|2025-08-29 22:00:00|4399.5|4397.7|4349.3|4347.5|4415.3|4413.5|4335.8|4334|18399
1756591200000|2025-08-30 22:00:00|4349.2|4347.4|4472.3|4470.5|4498.5|4496.7|4343.7|4341.9|29967
1756677600000|2025-08-31 22:00:00|4472.4|4470.6|4261.5|4259.7|4491.1|4489.3|4213.4|4211.6|62639
1756764000000|2025-09-01 22:00:00|4261.4|4259.6|4331|4329.2|4417.6|4415.8|4254.6|4252.8|95946
1756850400000|2025-09-02 22:00:00|4331.3|4329.5|4463.8|4462|4491.5|4489.7|4285.6|4283.8|83448
1756936800000|2025-09-03 22:00:00|4463.7|4461.9|4320.1|4318.3|4484.6|4482.8|4266.1|4264.3|81801
1757023200000|2025-09-04 22:00:00|4319.9|4318.1|4339|4337.2|4488.9|4487.1|4256.3|4254.5|86074
1757109600000|2025-09-05 22:00:00|4308.6|4306.8|4285.3|4283.5|4316.5|4314.7|4237.6|4235.8|20116
1757196000000|2025-09-06 22:00:00|4285.1|4283.3|4289.8|4288|4316.1|4314.3|4269.8|4268|23509
1757282400000|2025-09-07 22:00:00|4289.7|4287.9|4323|4321.2|4385.4|4383.6|4279.5|4277.7|62686
1757368800000|2025-09-08 22:00:00|4322.9|4321.1|4301.6|4299.8|4383.3|4381.5|4277.4|4275.6|53860
1757455200000|2025-09-09 22:00:00|4301.7|4299.9|4351.3|4349.5|4454.7|4452.9|4285.4|4283.6|58330
1757541600000|2025-09-10 22:00:00|4350.6|4348.8|4430.9|4429.1|4482.2|4480.4|4338.4|4336.6|73113
1757628000000|2025-09-11 22:00:00|4431|4429.2|4671|4669.2|4693|4691.2|4426.1|4424.3|77459
1757714400000|2025-09-12 22:00:00|4713.6|4711.8|4667.4|4665.6|4741.8|4740|4608.5|4606.7|21805
1757800800000|2025-09-13 22:00:00|4667.6|4665.8|4631.7|4629.9|4694|4692.2|4581.5|4579.7|33778
1757887200000|2025-09-14 22:00:00|4631.9|4630.1|4524.8|4523|4671.1|4669.3|4467.2|4465.4|81960
1757973600000|2025-09-15 22:00:00|4524.6|4522.8|4508.6|4506.8|4539|4537.2|4425.3|4423.5|81581
1758060000000|2025-09-16 22:00:00|4509|4507.2|4530|4528.2|4555.9|4554.1|4418.7|4412.4|73785
1758146400000|2025-09-17 22:00:00|4530.1|4528.3|4596.4|4594.6|4645|4643.2|4529.1|4527.3|79966
1758232800000|2025-09-18 22:00:00|4596.2|4594.4|4459.7|4457.9|4621.1|4619.3|4436.6|4434.8|79614
1758319200000|2025-09-19 22:00:00|4476|4474.2|4492.5|4490.7|4510.2|4508.4|4459.3|4457.5|12406
1758405600000|2025-09-20 22:00:00|4492.1|4490.3|4473.6|4471.8|4499.6|4497.8|4447.4|4445.6|17628
1758492000000|2025-09-21 22:00:00|4473.5|4471.7|4200.4|4198.6|4481.1|4479.3|4071.6|4066.1|87844
1758578400000|2025-09-22 22:00:00|4198.6|4196.8|4185.5|4183.7|4230.8|4229|4117.3|4115.5|68960
1758664800000|2025-09-23 22:00:00|4185.3|4183.5|4147.7|4145.9|4208.7|4206.9|4075.8|4074|83862
1758751200000|2025-09-24 22:00:00|4146.9|4145.1|3905.7|3903.9|4165.8|4164|3825.8|3824|122044
1758837600000|2025-09-25 22:00:00|3906|3904.2|4012.7|4010.9|4071.3|4069.5|3852.9|3851.1|99479
1758924000000|2025-09-26 22:00:00|4022|4020.2|4016.8|4015|4040.7|4038.9|3975.5|3973.7|22239
1759010400000|2025-09-27 22:00:00|4016.7|4014.9|4051.7|4049.9|4068.3|4062.6|3968.7|3955.7|36261
1759096800000|2025-09-28 22:00:00|4051.6|4049.8|4226.3|4224.5|4238.5|4236.7|4051.6|4049.8|84740
1759183200000|2025-09-29 22:00:00|4225.9|4224.1|4155|4152.9|4246.8|4245|4094.6|4092.5|83711
1759269600000|2025-09-30 22:00:00|4154.8|4152.7|4309.3|4307.2|4346.6|4344.5|4119.9|4117.8|82426
1759356000000|2025-10-01 22:00:00|4307.1|4305|4472.1|4470|4519.8|4517.7|4307.1|4305|71587
1759442400000|2025-10-02 22:00:00|4472.8|4470.7|4538.8|4536.7|4594.5|4592.4|4430.1|4428|72519
1759528800000|2025-10-03 22:00:00|4511.2|4509.1|4488.1|4486|4517.8|4515.7|4444.7|4442.6|16683
1759615200000|2025-10-04 22:00:00|4488.2|4486.1|4508.1|4506|4618.5|4616.4|4471.8|4469.7|42562
1759701600000|2025-10-05 22:00:00|4508.6|4506.5|4695.2|4693.1|4738.4|4736.3|4491.2|4489.1|56882
1759788000000|2025-10-06 22:00:00|4695|4692.9|4496.4|4494.3|4757.1|4755|4453.6|4451.5|69178
1759874400000|2025-10-07 22:00:00|4496.6|4494.5|4527.9|4525.8|4560.2|4558.1|4419.4|4417.3|84121
1759960800000|2025-10-08 22:00:00|4528.4|4526.3|4361.5|4359.4|4540.1|4538|4271.8|4269.7|83856
1760047200000|2025-10-09 22:00:00|4361.7|4359.6|3910.9|3908.8|4396|4393.9|3891.5|3889.4|86207
1760133600000|2025-10-10 22:00:00|4361.7|4359.6|3832.8|3830.7|4396|4393.9|3746.6|3744.5|107307