1637708400000|2021-11-23 23:00:00|2593.25|2573.25|2555.56|2535.56|2608.19|2596.48|2527.4|2507.4|49314
1637794800000|2021-11-24 23:00:00|2556.12|2536.12|2658.75|2638.75|2769.1|2749.1|2549.37|2529.37|150002
1637881200000|2021-11-25 23:00:00|2658.76|2638.76|2432.62|2412.62|2668.11|2648.11|2321.02|2301.02|192466
1637967600000|2021-11-26 23:00:00|2451.14|2431.14|2446.46|2426.46|2505.81|2485.81|2389.3|2369.3|92151
1638054000000|2021-11-27 23:00:00|2446.44|2426.44|2424.33|2404.33|2469.31|2450.83|2277.34|2261.69|166816
1638140400000|2021-11-28 23:00:00|2423.96|2403.96|2500.67|2480.67|2567.81|2547.81|2423.95|2403.95|161305
1638226800000|2021-11-29 23:00:00|2500.48|2480.48|2577.83|2557.83|2662.23|2642.23|2426.61|2406.61|199106
1638313200000|2021-11-30 23:00:00|2577.49|2557.49|2542.8|2522.8|2700.32|2680.32|2509.25|2489.25|170621
1638399600000|2021-12-01 23:00:00|2542.79|2522.79|2484.8|2464.8|2558.01|2538.01|2430.84|2410.84|182199
1638486000000|2021-12-02 23:00:00|2484.72|2464.72|2353.87|2333.87|2595.24|2575.24|2264.03|2244.03|181057
1638572400000|2021-12-03 23:00:00|1916.9|1896.9|2080.58|2060.58|2096.12|2076.12|1868.7|1853.2|133422
1638658800000|2021-12-04 23:00:00|2080.59|2060.59|1941.86|1921.86|2101.57|2081.57|1858.71|1839.88|196234
1638745200000|2021-12-05 23:00:00|1941.88|1921.88|1974.07|1954.07|1981.15|1961.15|1733.53|1713.53|211876
1638831600000|2021-12-06 23:00:00|1974.09|1954.09|2033.15|2013.15|2125.9|2105.9|1966.96|1946.96|194701
1638918000000|2021-12-07 23:00:00|2033.17|2013.17|2222.67|2202.67|2325.18|2305.18|2027.67|2007.67|209354
1639004400000|2021-12-08 23:00:00|2222.68|2202.68|2084.62|2064.62|2314.85|2294.85|2038|2018|187747
1639090800000|2021-12-09 23:00:00|2084.61|2064.61|1937.76|1917.76|2097.52|2077.52|1897.6|1877.6|170802
1639177200000|2021-12-10 23:00:00|1925.81|1905.81|1967.78|1947.78|2029.73|2009.73|1912.44|1892.44|97727
1639263600000|2021-12-11 23:00:00|1967.77|1947.77|2069.41|2049.41|2090.02|2068.52|1933.32|1913.32|134871
1639350000000|2021-12-12 23:00:00|2069.5|2049.5|1819.42|1799.42|2076.12|2056.12|1741.6|1721.6|182302
1639436400000|2021-12-13 23:00:00|1818.68|1798.68|1844.91|1824.91|1870.52|1850.52|1755.52|1735.52|179925
1639522800000|2021-12-14 23:00:00|1844.93|1824.93|1953.08|1933.08|2008.32|1988.32|1736.7|1716.7|171955
1639609200000|2021-12-15 23:00:00|1953.02|1933.02|1908.15|1888.15|2043.25|2023.25|1896.51|1876.51|148578
1639695600000|2021-12-16 23:00:00|1908.14|1888.14|1853.15|1833.15|1932.77|1912.77|1786.17|1766.17|157060
1639782000000|2021-12-17 23:00:00|1955.85|1935.85|1953.77|1933.77|2008.58|1988.58|1928.56|1908.56|79246
1639868400000|2021-12-18 23:00:00|1953.87|1933.87|1926.49|1906.49|2046.8|2026.8|1892.82|1872.82|140695
1639954800000|2021-12-19 23:00:00|1926.53|1906.53|1873.71|1853.71|1931.46|1911.46|1814.92|1794.92|157701
1640041200000|2021-12-20 23:00:00|1873.68|1853.68|1961.68|1941.68|1961.68|1941.68|1847.11|1827.11|128191
1640127600000|2021-12-21 23:00:00|1961.59|1941.59|2042.8|2022.8|2092|2072|1931.85|1911.85|134353
1640214000000|2021-12-22 23:00:00|2042.9|2022.9|2209.96|2189.96|2229.28|2209.28|1967.51|1947.51|162136
1640300400000|2021-12-23 23:00:00|2209.88|2189.88|2210.73|2190.73|2272.01|2252.01|2196.08|2176.08|88205
1640473200000|2021-12-25 23:00:00|2201.66|2181.66|2320.24|2300.24|2366.64|2352.04|2147.47|2127.47|100341
1640559600000|2021-12-26 23:00:00|2320.98|2300.98|2353.52|2333.52|2457.09|2437.09|2288.17|2268.17|149385
1640646000000|2021-12-27 23:00:00|2353.47|2333.47|2076.83|2056.83|2354.73|2334.73|2044.22|2024.22|171938
1640732400000|2021-12-28 23:00:00|2076.91|2056.91|2033.06|2013.06|2106.46|2086.46|1974.14|1954.14|159171
1640818800000|2021-12-29 23:00:00|2033|2013|1995.42|1975.42|2052.66|2032.66|1928.31|1908.31|167628
1640905200000|2021-12-30 23:00:00|1995.27|1975.27|1970.74|1950.74|2072.39|2052.39|1914.44|1894.44|165446
1641078000000|2022-01-01 23:00:00|2085.26|2065.26|2187.05|2167.05|2229.53|2209.53|2081.88|2061.88|90651
1641164400000|2022-01-02 23:00:00|2187.09|2167.09|2347.62|2327.62|2375.06|2355.06|2135.69|2115.69|153986
1641250800000|2022-01-03 23:00:00|2347.55|2327.55|2409.44|2389.44|2456.5|2436.5|2289.18|2269.18|187748
1641337200000|2022-01-04 23:00:00|2409.77|2389.77|2451.93|2431.93|2754.56|2734.56|2248.31|2228.31|211168
1641423600000|2022-01-05 23:00:00|2451.85|2431.85|2550.38|2530.38|2609.17|2589.17|2344.18|2324.18|223987
1641510000000|2022-01-06 23:00:00|2550.29|2530.29|2636.88|2616.88|2740.59|2720.59|2278.68|2258.68|229564
1641596400000|2022-01-07 23:00:00|2676.31|2656.31|2686.06|2666.06|2698.88|2683.33|2671.44|2651.44|3167
1641682800000|2022-01-08 23:00:00|2608.45|2588.45|2782.08|2762.08|2873.87|2858.05|2520.23|2503.49|225891
1641769200000|2022-01-09 23:00:00|2783.04|2763.04|2748.01|2728.01|2859.64|2839.64|2520.94|2500.94|233535
1641855600000|2022-01-10 23:00:00|2748.39|2728.39|2713.4|2693.4|2878.24|2858.24|2596.59|2576.59|201506
1641942000000|2022-01-11 23:00:00|2713.37|2693.37|2685.59|2665.59|2734.21|2714.21|2574.25|2554.25|187989
1642028400000|2022-01-12 23:00:00|2685.66|2665.66|2507.82|2487.82|2704.87|2684.87|2455.5|2435.5|183222
1642114800000|2022-01-13 23:00:00|2507.79|2487.79|2519.98|2499.98|2541.71|2521.71|2402.85|2382.85|172389
1642201200000|2022-01-14 23:00:00|2572.36|2552.36|2552.24|2532.24|2617.2|2597.2|2540.48|2520.48|104557
1642287600000|2022-01-15 23:00:00|2552.29|2532.29|2574.89|2554.89|2643.87|2623.87|2477.96|2457.96|163963
1642374000000|2022-01-16 23:00:00|2574.91|2554.91|2378.6|2358.6|2585.01|2565.01|2338.05|2318.05|168116
1642460400000|2022-01-17 23:00:00|2378.92|2358.92|2335.4|2315.4|2442.54|2422.54|2216.02|2196.02|180095
1642546800000|2022-01-18 23:00:00|2335.05|2315.05|2200.36|2180.36|2337.59|2317.59|2133.18|2113.18|171345
1642633200000|2022-01-19 23:00:00|2200.39|2180.39|2074.33|2054.33|2307.71|2287.71|2063.52|2043.52|147277
1642719600000|2022-01-20 23:00:00|2074.32|2054.32|1792.11|1786.94|2074.56|2054.56|1730.78|1718.66|207547
1642806000000|2022-01-21 23:00:00|1552.87|1532.87|1574.99|1554.99|1654.47|1634.47|1429.95|1417.54|168322
1642892400000|2022-01-22 23:00:00|1575|1555|1651.22|1631.22|1695.16|1678.2|1548.83|1528.83|96444
1642978800000|2022-01-23 23:00:00|1581.5|1561.5|1560.79|1540.79|1675.45|1655.45|1359.65|1339.65|227354
1643065200000|2022-01-24 23:00:00|1560|1540|1550.21|1530.21|1612.45|1592.45|1469.63|1449.63|175496
1643151600000|2022-01-25 23:00:00|1550.2|1530.2|1512.91|1492.91|1688.24|1668.24|1480.31|1460.31|178687
1643238000000|2022-01-26 23:00:00|1513.26|1493.26|1497.78|1477.78|1580|1560|1440.66|1420.66|170957
1643324400000|2022-01-27 23:00:00|1497.76|1477.76|1614.09|1594.09|1638.31|1618.31|1485.57|1465.57|166594
1643410800000|2022-01-28 23:00:00|1614.19|1594.19|1643.25|1623.25|1683.71|1667.15|1614.19|1594.19|80139
1643497200000|2022-01-29 23:00:00|1643.39|1623.39|1757.8|1737.8|1791.1|1771.1|1606.07|1592.96|137384
1643583600000|2022-01-30 23:00:00|1757.78|1737.78|1719.87|1702.77|1819.67|1799.67|1657.61|1637.61|150703
1643670000000|2022-01-31 23:00:00|1719.86|1702.76|1713.82|1696.72|1795.91|1778.81|1692.56|1675.46|142365
1643756400000|2022-02-01 23:00:00|1713.78|1696.68|1598.59|1581.49|1746.02|1728.92|1569.69|1552.59|130037
1643842800000|2022-02-02 23:00:00|1598.73|1581.63|1623.37|1606.27|1638.05|1620.95|1536.3|1519.2|136841
1643929200000|2022-02-03 23:00:00|1623.39|1606.29|1726.53|1709.43|1728.12|1711.02|1611.02|1593.92|134977
1644015600000|2022-02-04 23:00:00|1799.75|1782.65|1795.84|1778.74|1832.61|1815.51|1755.22|1738.12|85247
1644102000000|2022-02-05 23:00:00|1795.92|1778.82|1764.44|1747.34|1824.81|1807.71|1728.81|1711.71|115184
1644188400000|2022-02-06 23:00:00|1764.43|1747.33|1907.16|1890.06|1948.48|1931.38|1761.41|1744.31|153636
1644274800000|2022-02-07 23:00:00|1907.21|1890.11|1844.93|1827.83|1962.62|1945.52|1784.56|1767.46|156537
1644361200000|2022-02-08 23:00:00|1845.39|1828.29|1879.24|1862.14|1883.89|1866.79|1784.91|1767.81|133960
1644447600000|2022-02-09 23:00:00|1879.23|1862.13|1785.05|1767.95|1883.82|1866.72|1748.13|1731.03|149553
1644534000000|2022-02-10 23:00:00|1784.81|1767.71|1647.26|1630.16|1790.38|1773.28|1641.68|1624.58|151516
1644620400000|2022-02-11 23:00:00|1599.19|1582.09|1614.45|1597.35|1646.32|1629.22|1566.11|1549.01|88535
1644706800000|2022-02-12 23:00:00|1614.44|1597.34|1597.67|1580.57|1641.51|1624.41|1563.07|1545.97|129663
1644793200000|2022-02-13 23:00:00|1597.66|1580.56|1602.51|1585.41|1621|1603.9|1529.73|1512.63|147510
1644879600000|2022-02-14 23:00:00|1602.49|1585.39|1707.43|1690.33|1715.53|1698.43|1590.87|1573.77|134728
1644966000000|2022-02-15 23:00:00|1707.49|1690.39|1726.2|1709.1|1753.93|1736.83|1660.62|1643.52|134334
1645052400000|2022-02-16 23:00:00|1726.22|1709.12|1578.03|1560.93|1753.22|1736.12|1555.53|1538.43|126735
1645138800000|2022-02-17 23:00:00|1577.73|1560.63|1528.81|1511.71|1613.6|1596.5|1513|1495.9|141835
1645225200000|2022-02-18 23:00:00|1557.55|1540.45|1550.6|1533.5|1575.68|1558.58|1494.03|1476.93|86525
1645311600000|2022-02-19 23:00:00|1550.59|1533.49|1481.15|1464.05|1564.59|1547.49|1451.75|1434.65|81362
1645398000000|2022-02-20 23:00:00|1491.91|1474.81|1392.44|1375.34|1539.91|1522.81|1371.79|1357.03|162319
1645484400000|2022-02-21 23:00:00|1392.45|1375.35|1400.08|1382.98|1426.84|1409.74|1314.88|1297.78|172709
1645570800000|2022-02-22 23:00:00|1400.01|1382.91|1375.04|1357.94|1473.86|1456.76|1353.11|1336.01|146200
1645657200000|2022-02-23 23:00:00|1375.06|1357.96|1311.36|1294.26|1401.02|1383.92|1150.08|1132.98|200169
1645743600000|2022-02-24 23:00:00|1311.51|1294.41|1423.83|1406.73|1424.82|1407.72|1311.51|1294.41|147893
1645830000000|2022-02-25 23:00:00|1456.89|1439.79|1452.27|1435.17|1467.95|1450.85|1419.91|1402.81|22172
1645916400000|2022-02-26 23:00:00|1478.18|1461.08|1380.83|1363.73|1493.78|1476.68|1357.64|1339.04|142121
1646002800000|2022-02-27 23:00:00|1380.74|1363.64|1498.9|1481.8|1521.96|1504.86|1341.76|1324.66|164775
1646089200000|2022-02-28 23:00:00|1498.91|1481.81|1536.37|1519.27|1581.54|1564.44|1482.74|1465.64|152299
1646175600000|2022-03-01 23:00:00|1536.49|1519.39|1550.44|1533.34|1595.06|1577.96|1501.91|1484.81|135840
1646262000000|2022-03-02 23:00:00|1550.42|1533.32|1500.69|1483.59|1553.16|1536.06|1457.05|1439.95|120683
1646348400000|2022-03-03 23:00:00|1500.7|1483.6|1387.38|1370.28|1509.2|1492.1|1368.52|1351.42|121819
1646434800000|2022-03-04 23:00:00|1399.12|1382.02|1415.5|1398.4|1435.9|1418.8|1395.87|1378.77|53619
1646521200000|2022-03-05 23:00:00|1415.35|1398.25|1368.67|1351.57|1420.04|1402.94|1352.22|1335.12|54904
1646607600000|2022-03-06 23:00:00|1385.24|1368.14|1277.83|1260.73|1387.11|1370.01|1251.75|1234.65|127417
1646694000000|2022-03-07 23:00:00|1277.88|1260.78|1305.46|1288.36|1363.5|1346.4|1267.15|1250.05|131571
1646780400000|2022-03-08 23:00:00|1305.41|1288.31|1392.56|1375.46|1453.41|1436.31|1304.28|1287.18|114464
1646866800000|2022-03-09 23:00:00|1392.57|1375.47|1331.27|1314.17|1418.91|1401.81|1307.39|1290.29|121752
1646953200000|2022-03-10 23:00:00|1331.33|1314.23|1322.29|1305.19|1373.21|1356.11|1290.15|1273.05|124832
1647039600000|2022-03-11 23:00:00|1334.17|1317.07|1332.2|1315.1|1339.3|1322.2|1317.7|1300.6|29180
1647126000000|2022-03-12 23:00:00|1332.9|1315.8|1278.05|1260.95|1351.07|1333.97|1269.49|1252.39|79050
1647212400000|2022-03-13 23:00:00|1278.03|1260.93|1330.83|1313.73|1344.21|1327.11|1269.05|1251.95|113849
1647298800000|2022-03-14 23:00:00|1330.87|1313.77|1377.38|1360.28|1378.12|1361.02|1297.75|1280.65|113547
1647385200000|2022-03-15 23:00:00|1377.41|1360.31|1458.21|1441.11|1478.65|1461.55|1372.1|1355|137904
1647471600000|2022-03-16 23:00:00|1458.36|1441.26|1462.25|1445.15|1500.52|1483.42|1432.05|1414.95|117616
1647558000000|2022-03-17 23:00:00|1462.18|1445.08|1509.18|1492.08|1535.81|1518.71|1421.4|1404.3|114594
1647644400000|2022-03-18 23:00:00|1508.04|1490.94|1542.92|1525.82|1548.55|1531.45|1501.21|1484.11|36122
1647730800000|2022-03-19 23:00:00|1502.06|1484.96|1472.57|1455.47|1521.11|1504.01|1452.41|1435.31|101431
1647817200000|2022-03-20 23:00:00|1472.43|1455.33|1502.06|1484.96|1535.77|1518.67|1439.99|1422.89|104429
1647903600000|2022-03-21 23:00:00|1502.03|1484.93|1563.51|1546.41|1593.67|1576.57|1501.24|1484.14|112495
1647990000000|2022-03-22 23:00:00|1563.3|1546.2|1570.38|1553.28|1603.98|1586.88|1522.28|1505.18|109747
1648076400000|2022-03-23 23:00:00|1570.28|1553.18|1628.86|1611.76|1651.39|1634.29|1568.04|1550.94|109712
1648162800000|2022-03-24 23:00:00|1628.62|1611.52|1572.72|1555.62|1654.3|1637.2|1557.56|1540.46|97527
1648249200000|2022-03-25 23:00:00|1595.38|1578.28|1583.08|1565.98|1603.25|1586.15|1564.54|1547.44|41993
1648335600000|2022-03-26 23:00:00|1583.09|1565.99|1594.82|1577.72|1596.61|1579.51|1580.88|1563.78|4520
1648418400000|2022-03-27 22:00:00|1671.24|1654.14|1704.5|1687.4|1744.87|1727.77|1662.73|1645.63|104866
1648504800000|2022-03-28 22:00:00|1704.51|1687.41|1687.34|1670.24|1760.11|1743.01|1646.37|1629.27|113128
1648591200000|2022-03-29 22:00:00|1687.31|1670.21|1719.01|1701.91|1765.09|1747.99|1662.85|1645.75|114009
1648677600000|2022-03-30 22:00:00|1719.05|1701.95|1711.88|1694.78|1813.49|1796.39|1674.6|1657.5|119571
1648764000000|2022-03-31 22:00:00|1712.06|1694.96|1721.4|1704.3|1745.49|1728.39|1626.91|1609.81|127107
1648850400000|2022-04-01 22:00:00|1750.04|1732.94|1772.77|1755.67|1795.01|1777.91|1720.38|1703.28|109022
1648936800000|2022-04-02 22:00:00|1772.72|1755.62|1758.49|1741.39|1775.75|1758.71|1757.96|1740.86|6710
1649023200000|2022-04-03 22:00:00|1819.47|1802.37|1752.46|1735.36|1839.59|1822.49|1691.09|1673.99|181222
1649109600000|2022-04-04 22:00:00|1752.56|1735.46|1712.05|1694.95|1773.49|1756.39|1701.54|1684.44|72997
1649196000000|2022-04-05 22:00:00|1712.54|1695.44|1573.34|1556.24|1717.74|1700.64|1544.3|1527.2|104731
1649282400000|2022-04-06 22:00:00|1573.3|1556.2|1577.38|1560.28|1596.03|1578.93|1519.53|1502.43|95775
1649368800000|2022-04-07 22:00:00|1577.33|1560.23|1549.37|1532.27|1598.82|1581.72|1529.41|1512.31|77584
1649455200000|2022-04-08 22:00:00|1577.33|1560.23|1533.48|1516.38|1598.82|1581.72|1525.94|1508.84|116113
1649541600000|2022-04-09 22:00:00|1543.8|1526.7|1580.06|1562.96|1601.71|1583.11|1533.31|1516.21|47972
1649628000000|2022-04-10 22:00:00|1579.73|1562.63|1371.63|1354.53|1581.19|1564.09|1361.23|1344.13|95795
1649714400000|2022-04-11 22:00:00|1371.36|1354.26|1396.39|1379.29|1440.78|1423.68|1364.06|1346.96|87157
1649800800000|2022-04-12 22:00:00|1396.46|1379.36|1419.68|1402.58|1429.82|1412.72|1377.2|1360.1|83249
1649887200000|2022-04-13 22:00:00|1419.72|1402.62|1374.63|1357.53|1440.67|1423.57|1341.71|1324.61|61694
1649973600000|2022-04-14 22:00:00|1374.64|1357.54|1409.55|1392.45|1413.62|1396.52|1370.09|1351.49|48112
1650060000000|2022-04-15 22:00:00|1410.12|1393.02|1409.77|1392.67|1429.41|1412.31|1393.6|1376.5|22227
1650146400000|2022-04-16 22:00:00|1409.81|1392.71|1420.98|1403.88|1469.88|1452.78|1409.15|1392.05|53317
1650232800000|2022-04-17 22:00:00|1421.03|1403.93|1405.2|1388.1|1425.84|1408.74|1323.87|1306.77|67043
1650319200000|2022-04-18 22:00:00|1405.19|1388.09|1418.14|1401.04|1449.36|1432.26|1392.51|1375.41|62162
1650405600000|2022-04-19 22:00:00|1418.16|1401.06|1409.62|1392.52|1456.83|1439.73|1379.86|1362.76|59516
1650492000000|2022-04-20 22:00:00|1409.63|1392.53|1371.33|1354.23|1445.86|1428.76|1364.18|1347.08|73055
1650578400000|2022-04-21 22:00:00|1371.24|1354.14|1380.79|1363.69|1396.26|1379.16|1346.38|1329.28|59249
1650664800000|2022-04-22 22:00:00|1353.15|1336.05|1364.6|1347.5|1364.83|1347.73|1353.01|1335.91|8230
1650751200000|2022-04-23 22:00:00|1352.09|1334.99|1348.68|1331.58|1372.01|1354.91|1327.72|1313.25|41063
1650837600000|2022-04-24 22:00:00|1348.34|1331.24|1351.05|1333.95|1355.91|1338.81|1262.18|1245.08|104030
1650924000000|2022-04-25 22:00:00|1351.12|1334.02|1260.83|1243.73|1359.3|1342.2|1241.93|1224.83|86214
1651010400000|2022-04-26 22:00:00|1260.84|1243.74|1279.57|1262.47|1287.65|1270.55|1223.33|1206.23|89757
1651096800000|2022-04-27 22:00:00|1279.58|1262.48|1272.72|1255.62|1306.81|1289.71|1249.03|1231.93|82989
1651183200000|2022-04-28 22:00:00|1272.59|1255.49|1202.63|1185.53|1281.57|1264.47|1192.78|1175.68|82190
1651269600000|2022-04-29 22:00:00|1223.95|1206.85|1212.86|1195.76|1224.02|1206.92|1206.49|1189.39|10252
1651356000000|2022-04-30 22:00:00|1164.08|1146.98|1120.94|1103.84|1164.08|1146.98|1071.89|1059.34|97005
1651442400000|2022-05-01 22:00:00|1120.95|1103.85|1137.2|1120.1|1152.36|1135.26|1086.54|1069.44|97161
1651528800000|2022-05-02 22:00:00|1137.27|1120.17|1111.18|1094.08|1157.84|1140.74|1088.83|1071.73|76360
1651615200000|2022-05-03 22:00:00|1111.2|1094.1|1221.42|1204.32|1223.16|1206.06|1109.67|1092.57|87940
1651701600000|2022-05-04 22:00:00|1221.43|1204.33|1094.65|1077.55|1237.17|1220.07|1073.48|1056.38|98834
1651788000000|2022-05-05 22:00:00|1094.71|1077.61|1091.03|1073.93|1110.87|1093.77|1048.98|1031.88|116638
1651874400000|2022-05-06 22:00:00|1066.72|1049.62|1029.68|1012.58|1092.59|1075.49|1029.68|1012.58|44777
1651960800000|2022-05-07 22:00:00|1029.7|1012.6|1027.84|1010.74|1045.49|1028.39|993.21|976.11|108446
1652047200000|2022-05-08 22:00:00|1027.83|1010.73|869.88|852.78|1027.89|1010.79|839.52|822.42|155658
1652133600000|2022-05-09 22:00:00|869.95|852.85|880.27|863.17|940.69|923.59|799.08|781.98|146511
1652220000000|2022-05-10 22:00:00|834.5|817.4|705.28|688.18|892.55|875.45|660.95|647.85|213978
1652306400000|2022-05-11 22:00:00|705.3|688.2|650.12|633.02|748.98|731.88|302.11|272.11|158187
1652392800000|2022-05-12 22:00:00|650.1|633|725.63|708.53|778.46|761.36|636.78|619.68|99769
1652479200000|2022-05-13 22:00:00|713.67|696.57|726.76|709.66|732.63|715.53|671.55|654.45|52881
1652565600000|2022-05-14 22:00:00|726.75|709.65|768.31|751.21|774.81|757.71|709.58|692.48|59338
1652652000000|2022-05-15 22:00:00|787.23|770.13|766.07|748.97|806.37|789.27|724.43|707.33|82815
1652738400000|2022-05-16 22:00:00|766.18|749.08|776.35|759.25|804.75|787.65|736.96|719.86|73257
1652824800000|2022-05-17 22:00:00|776.55|759.45|706.24|689.14|788.46|771.36|693.71|676.61|68166
1652911200000|2022-05-18 22:00:00|706.25|689.15|717.99|700.89|732.85|715.75|672.66|655.56|82355
1652997600000|2022-05-19 22:00:00|718.14|701.04|696.67|679.57|743.83|726.73|683.55|666.45|65224
1653084000000|2022-05-20 22:00:00|703.79|686.69|708.16|691.06|719.1|702|700.55|683.45|26137
1653170400000|2022-05-21 22:00:00|708.15|691.05|727.6|710.5|747.32|730.22|699.09|681.99|39188
1653256800000|2022-05-22 22:00:00|727.75|710.65|727.08|719.48|771.03|763.43|720.07|710.65|78366
1653343200000|2022-05-23 22:00:00|727.07|719.47|725.19|717.59|730.17|722.57|676.25|668.65|115743
1653429600000|2022-05-24 22:00:00|725.21|717.61|710.2|702.6|742.88|735.28|698.83|691.23|107531
1653516000000|2022-05-25 22:00:00|710.22|702.62|672.42|664.82|712.51|704.91|625.9|618.3|115341
1653602400000|2022-05-26 22:00:00|672.41|664.81|641.88|634.28|681.14|673.54|625.87|618.27|132788
1653688800000|2022-05-27 22:00:00|647.11|639.51|650.75|643.15|661.48|653.88|637.76|630.16|45317
1653775200000|2022-05-28 22:00:00|650.71|643.11|669.87|662.27|677.79|670.19|637.7|630.1|50179
1653861600000|2022-05-29 22:00:00|669.12|661.52|749.06|741.46|753.86|746.26|666.22|658.62|90818
1653948000000|2022-05-30 22:00:00|749.11|741.51|757.41|749.81|769.11|761.51|722.04|714.44|110512
1654034400000|2022-05-31 22:00:00|757.48|749.88|686.15|678.55|779.31|771.71|679.85|672.25|113041
1654120800000|2022-06-01 22:00:00|686.14|678.54|713.09|705.49|715.98|708.38|683.31|675.71|84068
1654207200000|2022-06-02 22:00:00|713.12|705.52|685.39|677.79|727.81|720.21|672.66|665.06|83158
1654293600000|2022-06-03 22:00:00|690.53|682.93|704.82|700.48|713.11|705.51|678.46|670.86|39513
1654380000000|2022-06-04 22:00:00|728.63|721.03|776.12|768.52|791.63|782.53|727.01|719.41|112203
1654466400000|2022-06-05 22:00:00|776.33|768.73|794.22|786.62|822.6|815|765.04|757.44|168397
1654552800000|2022-06-06 22:00:00|794.21|786.61|883.14|875.34|901.55|893.75|735.62|728.02|130490
1654639200000|2022-06-07 22:00:00|883.25|875.45|892.49|884.69|901.76|893.96|827.13|819.33|144575
1654725600000|2022-06-08 22:00:00|892.6|884.8|931.48|923.68|965.51|957.71|853|845.2|121368
1654812000000|2022-06-09 22:00:00|931.27|923.47|837.62|829.82|955.81|948.01|826.84|819.04|120388
1654898400000|2022-06-10 22:00:00|825.28|817.48|720.05|712.25|835.16|827.36|707.84|700.04|94678
1654984800000|2022-06-11 22:00:00|720.08|712.28|667.97|660.17|728.12|720.32|649.1|641.3|138444
1655071200000|2022-06-12 22:00:00|667.95|660.15|599.49|591.69|667.95|660.15|534.18|526.38|226091
1655157600000|2022-06-13 22:00:00|599.48|591.68|632.33|624.53|680.32|672.52|542.83|535.03|218079
1655244000000|2022-06-14 22:00:00|632.37|624.57|715.14|707.34|730.89|723.09|586.98|579.18|234015
1655330400000|2022-06-15 22:00:00|715.15|707.35|661.41|653.61|753.61|745.81|624.51|616.71|220925
1655416800000|2022-06-16 22:00:00|661.4|653.6|646.13|638.33|676.47|668.67|627.76|619.96|209875
1655503200000|2022-06-17 22:00:00|645.98|638.18|589.54|581.74|645.98|638.18|544.83|537.03|115123
1655589600000|2022-06-18 22:00:00|589.56|581.76|662.9|655.1|685.61|676.31|585.3|577.5|206653
1655676000000|2022-06-19 22:00:00|662.92|655.12|691.97|684.17|731.69|723.89|634.9|627.1|222018
1655762400000|2022-06-20 22:00:00|691.98|684.18|692.55|684.75|759.15|751.35|678.92|671.12|208856
1655848800000|2022-06-21 22:00:00|692.54|684.74|662.63|654.83|706.38|698.58|649.35|641.55|177739
1655935200000|2022-06-22 22:00:00|662.53|654.73|692.4|684.6|711.66|703.86|659.19|651.39|189475
1656021600000|2022-06-23 22:00:00|692.46|684.66|725.13|717.33|734.36|726.56|691.39|683.59|191922
1656108000000|2022-06-24 22:00:00|737.05|729.25|724.27|716.47|740.74|732.94|684.19|676.39|106261
1656194400000|2022-06-25 22:00:00|724.26|716.46|711.27|703.47|752.31|744.51|690.41|682.61|161364
1656280800000|2022-06-26 22:00:00|711.41|703.61|656.47|648.67|711.91|704.11|644.19|636.39|169876
1656367200000|2022-06-27 22:00:00|656.54|648.74|652.84|645.04|728.76|720.96|634.38|626.58|188904
1656453600000|2022-06-28 22:00:00|654.25|646.45|636|628.2|654.25|646.45|616.6|608.8|184665
1656540000000|2022-06-29 22:00:00|636.12|628.32|610.06|602.26|639.22|631.42|592.36|584.56|178232
1656626400000|2022-06-30 22:00:00|610.04|602.24|617.44|609.64|646.39|638.59|597.12|589.32|188452
1656712800000|2022-07-01 22:00:00|614.94|607.14|628.9|621.1|629.1|621.3|606.69|598.89|95944
1656799200000|2022-07-02 22:00:00|628.89|621.09|624.71|616.91|631.64|623.84|605.01|597.21|151689
1656885600000|2022-07-03 22:00:00|624.83|617.03|637.44|629.64|642.9|635.1|605.65|597.85|156133
1656972000000|2022-07-04 22:00:00|637.45|629.65|642.38|634.58|658.67|650.87|609.25|601.45|174968
1657058400000|2022-07-05 22:00:00|642.41|634.61|634.3|626.5|645.01|637.21|620.76|612.96|177709
1657144800000|2022-07-06 22:00:00|634.31|626.51|666.47|658.67|678.68|670.88|634.19|626.39|159568
1657231200000|2022-07-07 22:00:00|666.48|658.68|650.2|642.4|686.81|679.01|637.14|629.34|183098
1657317600000|2022-07-08 22:00:00|651.49|643.69|654.39|646.59|662.07|654.27|642.06|634.26|96039
1657404000000|2022-07-09 22:00:00|654.37|646.57|624.38|616.58|656.65|648.85|614.74|606.94|144901
1657490400000|2022-07-10 22:00:00|624.36|616.56|627.76|619.96|646.6|638.8|609.98|602.18|172978
1657576800000|2022-07-11 22:00:00|627.82|620.02|607.44|599.64|627.85|620.05|602.07|594.27|170821
1657663200000|2022-07-12 22:00:00|607.41|599.61|611.07|603.27|620.34|612.54|573.59|565.79|185569
1657749600000|2022-07-13 22:00:00|611.04|603.24|627.47|619.67|642.08|634.28|603.03|595.23|187484
1657836000000|2022-07-14 22:00:00|627.48|619.68|636.88|629.08|649.03|641.23|616.29|608.49|177238
1657922400000|2022-07-15 22:00:00|624.14|616.34|653.44|645.64|659.29|651.49|618.1|610.3|114079
1658008800000|2022-07-16 22:00:00|653.42|645.62|648.16|640.36|674.84|667.04|636.03|628.23|154329
1658095200000|2022-07-17 22:00:00|648.11|640.31|687.39|679.59|718.53|710.73|636.06|628.26|193340
1658181600000|2022-07-18 22:00:00|687.42|679.62|738.78|730.98|740.75|732.95|677.37|669.57|217126
1658268000000|2022-07-19 22:00:00|738.76|730.96|701.22|693.42|762.03|754.23|687.25|679.45|218900
1658354400000|2022-07-20 22:00:00|701.24|693.44|705.99|698.19|708.96|701.16|668.81|661.01|165260
1658440800000|2022-07-21 22:00:00|706|698.2|686.04|678.24|731.97|724.17|678.61|670.81|155891
1658527200000|2022-07-22 22:00:00|701.42|693.62|679.9|672.1|706.62|698.82|665.08|657.28|86490
1658613600000|2022-07-23 22:00:00|679.94|672.14|720.02|712.22|720.35|712.55|679.27|671.47|136066
1658700000000|2022-07-24 22:00:00|720.03|712.23|675.02|667.22|728.59|720.79|660.99|653.19|153562
1658786400000|2022-07-25 22:00:00|675|667.2|623.8|616|675.09|667.29|611.91|604.11|159285
1658872800000|2022-07-26 22:00:00|623.81|616.01|679.01|671.21|682.9|675.1|622.74|614.94|154584
1658959200000|2022-07-27 22:00:00|679|671.2|725.58|717.78|733.09|725.29|671.98|664.18|183093
1659045600000|2022-07-28 22:00:00|725.57|717.77|807.3|799.5|815.68|807.88|715.4|707.6|206572
1659132000000|2022-07-29 22:00:00|787.84|780.04|786.95|779.15|825.13|817.33|774.47|766.67|109972
1659218400000|2022-07-30 22:00:00|786.97|779.17|791.55|783.75|813.17|805.37|774.29|766.49|162468
1659304800000|2022-07-31 22:00:00|791.54|783.74|755.67|747.87|792.03|784.23|744.92|737.12|183341
1659391200000|2022-08-01 22:00:00|755.59|747.79|732.61|724.81|770.44|762.64|705.97|698.17|193406
1659477600000|2022-08-02 22:00:00|732.53|724.73|752.65|744.85|767.42|759.62|709.11|701.31|179031
1659564000000|2022-08-03 22:00:00|752.68|744.88|729.99|722.19|757.89|750.09|721.72|713.92|174941
1659650400000|2022-08-04 22:00:00|730.03|722.23|771.61|763.81|793.49|785.69|728.24|720.44|158078
1659736800000|2022-08-05 22:00:00|786.75|778.95|791.17|783.37|814.73|806.93|777.61|769.81|67149
1659823200000|2022-08-06 22:00:00|791.16|783.36|831.89|824.09|839.3|830.58|769.72|761.92|122553
1659909600000|2022-08-07 22:00:00|831.91|824.11|858.25|850.45|881.75|873.95|824.65|816.85|189744
1659996000000|2022-08-08 22:00:00|858.23|850.43|879.68|871.88|898.82|891.02|831.23|823.43|193593
1660082400000|2022-08-09 22:00:00|879.66|871.86|910.82|903.02|934.02|926.22|833.7|825.9|182064
1660168800000|2022-08-10 22:00:00|910.79|902.99|908.93|901.13|926.48|918.68|887.56|879.76|168857
1660255200000|2022-08-11 22:00:00|908.92|901.12|927.91|920.11|953.92|946.12|884.31|876.51|174390
1660341600000|2022-08-12 22:00:00|938.75|930.95|922.55|914.75|940.71|932.91|910.04|902.24|79556
1660428000000|2022-08-13 22:00:00|922.54|914.74|885.79|877.99|940.8|933|872.63|864.83|147264
1660514400000|2022-08-14 22:00:00|885.76|877.96|871.45|863.65|909.36|901.56|854.79|846.99|175073
1660600800000|2022-08-15 22:00:00|871.55|863.75|855.87|848.07|886.41|878.61|841.35|833.55|175150
1660687200000|2022-08-16 22:00:00|855.88|848.08|818.49|810.69|878.29|870.49|807.05|799.25|161396
1660773600000|2022-08-17 22:00:00|818.5|810.7|807.54|799.74|827.87|820.07|798.03|790.23|156349
1660860000000|2022-08-18 22:00:00|807.49|799.69|711.79|703.99|808|800.2|696.98|689.18|175508
1660946400000|2022-08-19 22:00:00|716.7|708.9|689.81|682.01|716.7|708.9|670.97|663.17|72987
1661032800000|2022-08-20 22:00:00|689.83|682.03|715.68|707.88|720.89|713.09|688.23|680.43|112251
1661119200000|2022-08-21 22:00:00|715.67|707.87|690.27|682.47|717.69|709.89|671.9|664.1|168033
1661205600000|2022-08-22 22:00:00|690.25|682.45|725.56|717.76|738.85|731.05|681.47|673.67|165185
1661292000000|2022-08-23 22:00:00|725.53|717.73|727.12|719.32|741.37|733.57|705.65|697.85|151415
1661378400000|2022-08-24 22:00:00|727.15|719.35|719.91|712.11|741.06|733.26|704.61|696.81|135451
1661464800000|2022-08-25 22:00:00|719.92|712.12|672.32|664.52|722.64|714.84|660.78|652.98|142094
1661551200000|2022-08-26 22:00:00|658.78|650.98|652.21|644.41|665.05|657.25|645.68|637.88|61820
1661637600000|2022-08-27 22:00:00|650.4|642.6|649.93|642.13|667.04|659.24|645.19|637.39|100653
1661724000000|2022-08-28 22:00:00|649.85|642.05|669.57|661.77|673.14|665.34|623.86|616.06|133949
1661810400000|2022-08-29 22:00:00|669.56|661.76|662.08|654.28|686.37|678.57|640.62|632.82|115734
1661896800000|2022-08-30 22:00:00|662.1|654.3|678.58|670.78|693.53|685.73|656.68|648.88|138841
1661983200000|2022-08-31 22:00:00|678.75|670.95|682.43|674.63|685.33|677.53|648.72|640.92|136376
1662069600000|2022-09-01 22:00:00|682.44|674.64|692.11|684.31|727.47|719.67|682.18|674.38|115823
1662156000000|2022-09-02 22:00:00|695.07|687.27|684.95|677.15|695.4|687.6|676.24|668.44|54212
1662242400000|2022-09-03 22:00:00|684.94|677.14|718.42|710.62|730.94|723.14|682.98|675.18|93208
1662328800000|2022-09-04 22:00:00|718.46|710.66|734.1|726.3|742.62|734.82|711.46|703.66|109069
1662415200000|2022-09-05 22:00:00|734.09|726.29|672.95|665.15|757.96|750.16|661.54|653.74|134546
1662501600000|2022-09-06 22:00:00|672.96|665.16|711.99|704.19|716.78|708.98|661.91|654.11|138180
1662588000000|2022-09-07 22:00:00|711.98|704.18|747.29|739.49|754.09|746.29|704.43|696.63|143533
1662674400000|2022-09-08 22:00:00|747.3|739.5|774.02|766.22|814.14|806.34|741.73|733.93|150413
1662847200000|2022-09-10 22:00:00|804.22|796.42|788.87|781.07|812.13|802.83|783.86|776.06|53790
1662933600000|2022-09-11 22:00:00|788.94|781.14|777.15|769.35|833.64|825.84|764.95|757.15|155424
1663020000000|2022-09-12 22:00:00|777.36|769.56|721.45|713.65|799.91|792.11|708.6|700.8|152093
1663106400000|2022-09-13 22:00:00|721.46|713.66|752.33|740.33|756.09|748.29|702.12|694.32|144142
1663192800000|2022-09-14 22:00:00|752.31|740.31|758.03|746.03|761.38|749.38|707.88|695.88|156491
1663279200000|2022-09-15 22:00:00|757.97|745.97|761.65|749.65|785.8|773.8|746.61|734.61|169114
1663365600000|2022-09-16 22:00:00|805.51|793.51|801.68|789.68|814.26|802.26|788.81|776.81|74879
1663452000000|2022-09-17 22:00:00|801.69|789.69|753.51|741.51|820.16|808.16|746.36|734.36|127835
1663538400000|2022-09-18 22:00:00|753.52|741.52|733.83|721.83|773.68|761.68|707.06|695.06|171478
1663624800000|2022-09-19 22:00:00|733.8|721.8|693.78|681.78|743.96|731.96|691.38|679.38|144594
1663711200000|2022-09-20 22:00:00|693.71|681.71|670.58|658.58|737.2|725.2|666.58|654.58|152356
1663797600000|2022-09-21 22:00:00|670.57|658.57|709.84|697.84|722.58|710.58|657.96|645.96|149468
1663884000000|2022-09-22 22:00:00|709.87|697.87|722.87|710.87|736.23|724.23|702.36|690.36|169202
1663970400000|2022-09-23 22:00:00|766.58|754.58|774.71|762.71|792.69|780.69|757.33|745.33|84729
1664056800000|2022-09-24 22:00:00|774.73|762.73|769.76|757.76|812.97|800.97|764.03|752.03|138419
1664143200000|2022-09-25 22:00:00|770.01|758.01|784.37|772.37|801.01|789.01|752.5|740.5|188083
1664229600000|2022-09-26 22:00:00|784.42|772.42|800.73|788.73|845.63|833.63|771.92|759.92|188840
1664316000000|2022-09-27 22:00:00|800.84|788.84|796.06|784.06|847.94|835.94|787.35|775.35|106165
1664402400000|2022-09-28 22:00:00|789.22|777.22|790.09|778.09|799.98|787.98|764.56|752.56|198701
1664488800000|2022-09-29 22:00:00|790.08|778.08|760.92|748.92|798.39|786.39|757.41|745.41|170849
1664575200000|2022-09-30 22:00:00|790.08|778.08|748.66|736.66|798.39|786.39|747.75|735.75|206875
1664661600000|2022-10-01 22:00:00|745.26|733.26|736.13|724.13|760.27|748.27|727.96|715.96|84221
1664748000000|2022-10-02 22:00:00|736.15|724.15|734.54|722.54|740.8|728.8|707.75|695.75|151085
1664834400000|2022-10-03 22:00:00|734.59|722.59|776.04|764.04|789.11|777.11|734.21|722.21|163186
1664920800000|2022-10-04 22:00:00|775.94|763.94|786.24|774.24|800.29|788.29|764.91|752.91|156118
1665007200000|2022-10-05 22:00:00|786.23|774.23|770.97|758.97|799.91|787.91|770.9|758.9|153846
1665093600000|2022-10-06 22:00:00|770.98|758.98|766.57|754.57|785.69|773.69|753.71|741.71|125038
1665180000000|2022-10-07 22:00:00|766.96|754.96|742.12|730.12|768.06|756.06|740.17|728.17|45300
1665266400000|2022-10-08 22:00:00|742.13|730.13|766.44|754.44|771.37|759.37|741.18|729.18|65784
1665352800000|2022-10-09 22:00:00|766.41|754.41|774.1|762.1|778.93|766.93|745.03|733.03|133261
1665439200000|2022-10-10 22:00:00|774.16|762.16|719.11|707.11|774.19|762.19|717.4|705.4|149945
1665525600000|2022-10-11 22:00:00|719.1|707.1|723.88|711.88|733.23|721.23|712.99|700.99|115738
1665612000000|2022-10-12 22:00:00|724.08|712.08|714.38|702.38|725.27|713.27|637.48|625.48|158720
1665698400000|2022-10-13 22:00:00|714.34|702.34|695.73|683.73|730.99|718.99|690.9|678.9|127169
1665784800000|2022-10-14 22:00:00|694.57|682.57|696.6|684.6|704.42|692.42|688.15|676.15|43458
1665871200000|2022-10-15 22:00:00|696.62|684.62|716.74|704.74|728.39|714.89|689.77|677.77|85345
1665957600000|2022-10-16 22:00:00|716.72|704.72|735.19|723.19|739.67|727.67|713.15|701.15|126967
1666044000000|2022-10-17 22:00:00|735.15|723.15|717.04|705.04|743.48|731.48|702.86|690.86|138595
1666130400000|2022-10-18 22:00:00|717.05|705.05|693.97|681.97|720.66|708.66|691.52|679.52|119012
1666216800000|2022-10-19 22:00:00|693.96|681.96|674.79|662.79|697.36|685.36|666.5|654.5|129593
1666303200000|2022-10-20 22:00:00|674.76|662.76|681.3|669.3|683.45|671.45|650.8|638.8|117917
1666389600000|2022-10-21 22:00:00|685.31|673.31|695.35|683.35|698.87|686.87|684.72|672.72|45790
1666476000000|2022-10-22 22:00:00|695.39|683.39|704.81|692.81|709.53|697.53|686.82|674.82|79913
1666562400000|2022-10-23 22:00:00|704.82|692.82|697.62|685.62|715.22|702.89|685.42|673.42|138027
1666648800000|2022-10-24 22:00:00|697.61|685.61|714.37|702.37|733.91|721.91|687.77|675.77|136498
1666735200000|2022-10-25 22:00:00|714.35|702.35|719.08|707.08|735.01|723.01|708.28|696.28|144670
1666821600000|2022-10-26 22:00:00|719.09|707.09|700.12|688.12|742.42|730.42|695.89|683.89|153354
1666908000000|2022-10-27 22:00:00|700.13|688.13|722.7|710.7|726.22|714.22|688.88|676.88|143836
1666994400000|2022-10-28 22:00:00|720.61|708.61|765.37|753.37|771.9|759.9|714.38|702.38|95911
1667080800000|2022-10-29 22:00:00|765.35|753.35|782.7|770.7|791.66|779.66|754.53|742.53|60346
1667170800000|2022-10-30 23:00:00|782.84|770.84|788.12|776.12|838.59|826.59|772.67|760.67|208945
1667257200000|2022-10-31 23:00:00|788.07|776.07|772.28|760.28|798.01|786.01|769.15|757.15|164152
1667343600000|2022-11-01 23:00:00|772.22|760.22|745.05|733.05|805.53|793.53|740.14|728.14|180825
1667430000000|2022-11-02 23:00:00|745.04|733.04|776.71|764.71|807.96|795.96|743.28|731.28|176277
1667516400000|2022-11-03 23:00:00|776.69|764.69|881.57|869.57|895.55|883.55|771.75|759.75|192657
1667602800000|2022-11-04 23:00:00|776.69|764.69|868.47|856.47|895.55|883.55|771.75|759.75|211121
1667689200000|2022-11-05 23:00:00|877.9|865.9|832.96|820.96|882.86|870.86|829.82|817.82|131334
1667775600000|2022-11-06 23:00:00|832.94|820.94|875.12|863.12|930.62|918.62|796.07|784.07|203295
1667862000000|2022-11-07 23:00:00|875.13|863.13|741.92|729.92|952.43|940.43|668.32|656.32|287255
1667948400000|2022-11-08 23:00:00|741.91|729.91|627.97|615.97|795.45|783.45|589.42|577.42|298749
1668034800000|2022-11-09 23:00:00|627.99|615.99|733.37|721.37|755.28|743.28|614.36|602.36|233625
1668121200000|2022-11-10 23:00:00|733.38|721.38|690.94|678.94|741.03|729.03|657.89|645.89|175703
1668207600000|2022-11-11 23:00:00|653.35|641.35|635.33|623.33|655.16|643.16|630.59|618.59|86930
1668294000000|2022-11-12 23:00:00|635.53|623.53|613.32|601.32|659.16|647.16|602.11|588.61|138524
1668380400000|2022-11-13 23:00:00|613.33|601.33|622.07|610.07|648.21|636.21|575.55|563.55|172056
1668466800000|2022-11-14 23:00:00|622.13|610.13|644.24|632.24|672.33|660.33|621.73|609.73|161342
1668553200000|2022-11-15 23:00:00|644.16|632.16|623|611|661.7|649.7|613.7|601.7|149484
1668639600000|2022-11-16 23:00:00|622.98|610.98|634.01|622.01|639.38|627.38|608.71|596.71|152529
1668726000000|2022-11-17 23:00:00|633.95|621.95|622.7|610.7|646.65|634.65|612.47|600.47|126544
1668812400000|2022-11-18 23:00:00|613.25|601.25|622.78|610.78|627.06|615.06|611.33|599.33|53042
1668898800000|2022-11-19 23:00:00|622.8|610.8|624.28|612.28|627.77|615.77|618.71|606.71|9330
1668985200000|2022-11-20 23:00:00|585.19|573.19|587.67|575.67|592.57|580.57|561.21|549.21|163156
1669071600000|2022-11-21 23:00:00|587.65|575.65|641|629|649.21|637.21|586.78|574.78|169014
1669158000000|2022-11-22 23:00:00|640.86|628.86|675.68|663.68|685.92|673.92|639.87|627.87|173083
1669244400000|2022-11-23 23:00:00|675.66|663.66|690.59|678.59|702.97|690.97|664.29|652.29|172042
1669330800000|2022-11-24 23:00:00|690.67|678.67|689.98|677.98|704.43|692.43|672|660|175479
1669417200000|2022-11-25 23:00:00|692.11|680.11|717.09|705.09|734.57|722.57|690.35|678.35|113467
1669503600000|2022-11-26 23:00:00|716.91|704.91|714.69|702.69|732.97|720.97|707.47|695.47|161399
1669590000000|2022-11-27 23:00:00|714.68|702.68|724.39|712.39|740.21|728.21|659.2|647.2|201888
1669676400000|2022-11-28 23:00:00|724.38|712.38|744.4|732.4|756.77|744.77|718.55|706.55|195794
1669762800000|2022-11-29 23:00:00|744.55|732.55|780.09|768.09|781.81|769.81|733.16|721.16|204208
1669849200000|2022-11-30 23:00:00|779.76|767.76|780.8|768.8|786.56|774.56|751.14|739.14|168686
1669935600000|2022-12-01 23:00:00|780.82|768.82|767.93|755.93|781.46|769.46|755.33|743.33|141036
1670022000000|2022-12-02 23:00:00|751.02|739.02|731.71|719.71|752.21|740.21|727.5|715.5|61638
1670108400000|2022-12-03 23:00:00|731.64|719.64|747.61|734.11|749.14|735.64|725.27|713.27|99873
1670194800000|2022-12-04 23:00:00|747.63|734.13|732.1|720.1|765.65|753.65|722.32|710.32|124277
1670281200000|2022-12-05 23:00:00|732.12|720.12|705.75|693.75|739.62|727.62|702.57|690.57|137804
1670367600000|2022-12-06 23:00:00|705.73|693.73|695.09|683.09|721.35|709.35|683.85|671.85|137184
1670454000000|2022-12-07 23:00:00|695.11|683.11|708.79|696.79|713.1|701.1|683.99|671.99|135935
1670540400000|2022-12-08 23:00:00|708.77|696.77|688.25|676.25|711.42|699.42|685.83|673.83|97120
1670626800000|2022-12-09 23:00:00|690.03|678.03|690.99|678.99|698|686|676.1|664.1|43943
1670713200000|2022-12-10 23:00:00|690.98|678.98|678.98|666.98|701.82|689.82|672.15|658.65|73618
1670799600000|2022-12-11 23:00:00|679.02|667.02|674.38|662.38|681.21|669.21|652.81|640.81|107182
1670886000000|2022-12-12 23:00:00|674.27|662.27|695.49|683.49|710.61|699.08|653.58|641.58|124285
1670972400000|2022-12-13 23:00:00|695.48|683.48|679.94|667.94|701.95|689.95|675.26|663.26|122877
1671058800000|2022-12-14 23:00:00|679.93|667.93|649.84|637.84|679.93|667.93|647.83|635.83|111601
1671145200000|2022-12-15 23:00:00|649.89|637.89|619.62|607.62|660.1|648.1|611.57|599.57|111641
1671231600000|2022-12-16 23:00:00|608.77|596.77|608.49|596.49|612.31|600.31|597.21|585.21|63650
1671318000000|2022-12-17 23:00:00|608.5|596.5|605.58|593.58|612.64|600.64|598.15|586.15|56849
1671404400000|2022-12-18 23:00:00|605.59|593.59|583.28|571.28|612.69|600.69|573.48|561.48|129253
1671490800000|2022-12-19 23:00:00|583.27|571.27|605.69|593.69|617.8|605.8|581.38|569.38|126270
1671577200000|2022-12-20 23:00:00|605.68|593.68|602.46|590.46|610.16|598.16|594.85|582.85|97117
1671663600000|2022-12-21 23:00:00|602.48|590.48|606.35|594.35|610.08|598.08|591.78|579.78|98429
1671750000000|2022-12-22 23:00:00|606.36|594.36|601.04|589.04|611.37|599.37|598.62|586.62|75178
1672009200000|2022-12-25 23:00:00|608.73|595.23|607.36|595.36|610.31|596.81|606.45|593.92|2912
1672095600000|2022-12-26 23:00:00|607.46|595.46|594.33|582.33|612.54|600.54|591.38|579.38|74014
1672182000000|2022-12-27 23:00:00|594.34|582.34|570.92|558.92|597.03|585.03|568.82|556.82|93613
1672268400000|2022-12-28 23:00:00|570.9|558.9|560.9|548.9|578.34|566.34|556.68|544.68|91138
1672354800000|2022-12-29 23:00:00|560.89|548.89|552.91|540.91|569.8|557.8|547.73|535.73|96296
1672527600000|2022-12-31 23:00:00|553.25|539.75|567.62|555.62|569.65|557.01|553.25|539.75|5438
1672614000000|2023-01-01 23:00:00|567.63|555.63|575.02|563.02|581.47|569.47|561.05|549.05|72662
1672700400000|2023-01-02 23:00:00|575.03|563.03|574.17|562.17|578.14|566.14|569.53|557.53|35352
1672786800000|2023-01-03 23:00:00|565.8|553.8|581.22|569.22|591.38|579.38|565.67|553.67|97651
1672873200000|2023-01-04 23:00:00|581.27|569.27|571.45|559.45|587.74|575.74|568.46|556.46|88783
1672959600000|2023-01-05 23:00:00|571.51|559.51|575.21|563.21|578.73|566.73|558.67|546.67|93783
1673046000000|2023-01-06 23:00:00|583.47|571.47|586.71|574.71|589.55|577.55|580.69|568.69|21477
1673132400000|2023-01-07 23:00:00|586.7|574.7|591.84|579.84|594.71|582.06|581.59|569.59|52382
1673218800000|2023-01-08 23:00:00|591.86|579.86|611.71|599.71|631.48|619.48|591.84|579.84|130969
1673305200000|2023-01-09 23:00:00|611.76|599.76|619.74|607.74|635.99|623.99|603.71|591.71|119745
1673391600000|2023-01-10 23:00:00|619.63|607.63|625|613|626.82|614.82|607.49|595.49|109933
1673478000000|2023-01-11 23:00:00|625.03|613.03|642.57|630.57|646.97|634.97|609.84|601.35|161362
1673564400000|2023-01-12 23:00:00|642.58|630.58|663.77|651.77|665.36|653.36|632|620|134582
1673650800000|2023-01-13 23:00:00|705.5|693.5|689.8|677.8|716.38|704.38|652.29|640.29|117240
1673737200000|2023-01-14 23:00:00|689.9|677.9|675.8|663.8|698.83|686.83|666.24|654.24|141738
1673823600000|2023-01-15 23:00:00|675.81|663.81|676.73|666.63|700.86|688.86|646.79|636.69|176986
1673910000000|2023-01-16 23:00:00|672.65|662.55|674.73|664.63|682.47|672.37|659.78|649.68|65612
1673996400000|2023-01-17 23:00:00|694.63|684.53|646.84|636.74|703.31|693.21|631.95|621.85|182946
1674082800000|2023-01-18 23:00:00|646.78|636.68|655.26|645.16|659.43|649.33|636.45|626.35|132551
1674169200000|2023-01-19 23:00:00|655.23|645.13|691.81|681.71|696.48|686.38|646.61|636.51|131897
1674255600000|2023-01-20 23:00:00|704.87|694.77|699.49|689.39|716.01|705.91|686.93|676.83|99843
1674342000000|2023-01-21 23:00:00|699.4|689.3|700.59|690.49|731.94|721.84|683.51|673.41|147602
1674428400000|2023-01-22 23:00:00|700.5|690.4|708.71|698.61|728.37|718.27|690.5|680.4|184774
1674514800000|2023-01-23 23:00:00|708.74|698.64|673.52|663.42|724.65|714.55|659.57|649.47|169513
1674601200000|2023-01-24 23:00:00|673.49|663.39|692.77|682.67|714.75|704.65|656.4|646.3|164815
1674687600000|2023-01-25 23:00:00|692.57|682.47|719.98|709.88|735.79|725.69|688.22|678.12|169138
1674774000000|2023-01-26 23:00:00|720.03|709.93|745.57|735.47|754.38|744.28|697.97|687.87|173835
1674860400000|2023-01-27 23:00:00|738.19|728.09|721.52|711.42|744.2|734.1|717.46|707.36|72521
1674946800000|2023-01-28 23:00:00|721.56|711.46|741.62|731.52|756.26|746.16|719.66|709.56|135979
1675033200000|2023-01-29 23:00:00|741.63|731.53|692.99|682.89|748.72|738.62|680.69|670.59|160759
1675119600000|2023-01-30 23:00:00|692.98|682.88|699.89|689.79|712.31|702.21|690.84|680.74|137997
1675206000000|2023-01-31 23:00:00|699.9|689.8|729.65|719.55|731.66|721.56|672.4|662.3|149084
1675292400000|2023-02-01 23:00:00|729.66|719.56|719.76|709.66|753.45|743.35|709.12|699.02|159135
1675378800000|2023-02-02 23:00:00|719.75|709.65|729.99|719.89|738.76|728.66|706.55|696.45|140218
1675465200000|2023-02-03 23:00:00|725.45|715.35|735.27|725.17|741.26|731.16|723.79|713.69|50861
1675551600000|2023-02-04 23:00:00|735.28|725.18|702.24|692.14|737.17|727.07|695.71|685.61|69475
1675638000000|2023-02-05 23:00:00|703.56|691.96|696.06|685.96|710.79|700.69|690.92|680.82|104556
1675724400000|2023-02-06 23:00:00|696.07|685.97|722.36|712.26|724.43|714.33|681.98|671.88|122812
1675810800000|2023-02-07 23:00:00|722.35|712.25|714.96|704.86|734.81|724.71|700.97|690.87|117609
1675897200000|2023-02-08 23:00:00|714.98|704.88|696.78|686.68|785.83|775.73|687.84|677.74|177327
1675983600000|2023-02-09 23:00:00|696.89|686.79|692.7|682.6|716.92|706.82|683.66|673.56|155911
1676070000000|2023-02-10 23:00:00|696.38|686.28|705.38|695.28|706.32|696.22|692.79|682.69|47155
1676156400000|2023-02-11 23:00:00|705.41|695.31|687.32|677.22|713.77|703.67|674.78|663.18|81516
1676242800000|2023-02-12 23:00:00|687.39|677.29|665.05|654.95|689.91|679.81|648.27|638.17|139962
1676329200000|2023-02-13 23:00:00|665.03|654.93|685.18|675.08|688.2|678.1|658.81|648.71|120266
1676415600000|2023-02-14 23:00:00|685.16|675.06|722.21|712.11|728.64|718.54|677.65|667.55|137203
1676502000000|2023-02-15 23:00:00|722.17|712.07|706.99|696.89|754.2|744.1|706.89|696.79|181651
1676588400000|2023-02-16 23:00:00|706.97|696.87|755.94|745.84|765.31|755.21|702.29|692.19|177657
1676674800000|2023-02-17 23:00:00|764.66|754.56|810.03|799.93|830.37|820.27|755.4|745.3|107646
1676761200000|2023-02-18 23:00:00|810.26|800.16|798.62|788.52|833.74|823.64|787.55|777.45|164377
1676847600000|2023-02-19 23:00:00|798.71|788.61|800.65|790.55|844.65|834.55|778.31|768.21|186521
1676934000000|2023-02-20 23:00:00|800.66|790.56|765.77|755.67|812.45|802.35|755.56|745.46|172115
1677020400000|2023-02-21 23:00:00|765.73|755.63|773.42|763.32|778.54|768.44|735.31|725.21|176683
1677106800000|2023-02-22 23:00:00|773.44|763.34|795.02|784.92|825.59|815.49|772.4|762.3|194878
1677193200000|2023-02-23 23:00:00|795|784.9|773.15|763.05|819.7|809.6|747.55|737.45|179034
1677279600000|2023-02-24 23:00:00|745.83|735.73|740.25|730.15|748.79|738.69|723.54|713.44|86027
1677366000000|2023-02-25 23:00:00|740.17|730.07|749.25|739.15|760.29|748.69|734.65|724.55|99933
1677452400000|2023-02-26 23:00:00|749.23|739.13|729.65|719.55|755.64|745.54|718|707.9|146216
1677538800000|2023-02-27 23:00:00|729.67|719.57|729.92|719.82|747.32|737.22|714.93|704.83|148667
1677625200000|2023-02-28 23:00:00|729.83|719.73|753.16|743.06|757.77|747.67|720.02|709.92|145138
1677711600000|2023-03-01 23:00:00|753.08|742.98|731.53|721.43|763.16|753.06|721.37|711.27|136203
1677798000000|2023-03-02 23:00:00|731.55|721.45|696|685.9|733.4|723.3|672.42|662.32|123985
1677884400000|2023-03-03 23:00:00|696.55|686.45|687.25|677.15|702.28|692.18|676.61|666.51|53139
1677970800000|2023-03-04 23:00:00|687.24|677.14|701.43|691.33|707.56|695.96|686.17|676.07|76761
1678057200000|2023-03-05 23:00:00|701.42|691.32|693.21|683.11|703.15|693.05|687.25|677.15|102166
1678143600000|2023-03-06 23:00:00|693.2|683.1|683.68|673.58|702.48|692.38|671.93|661.83|105997
1678230000000|2023-03-07 23:00:00|683.64|673.54|660.43|650.33|699.75|689.65|655.17|645.07|123532
1678316400000|2023-03-08 23:00:00|660.53|650.43|614.37|604.27|673.86|663.76|606.5|596.4|135729
1678402800000|2023-03-09 23:00:00|614.22|604.12|626.4|616.3|631.57|621.47|595.32|585.22|151612
1678489200000|2023-03-10 23:00:00|606.82|596.72|619.1|609|623.12|613.02|600.57|590.47|89528
1678575600000|2023-03-11 23:00:00|619.09|608.99|656.01|645.91|662.64|652.54|614.72|604.62|104520
1678662000000|2023-03-12 23:00:00|656.05|645.95|687|676.9|696.07|685.97|645.56|635.46|151224
1678748400000|2023-03-13 23:00:00|686.95|676.85|700.53|690.43|727.5|717.4|668|657.9|160691
1678834800000|2023-03-14 23:00:00|700.52|690.42|657.07|646.97|718.16|708.06|645.57|635.47|166124
1678921200000|2023-03-15 23:00:00|656.96|646.86|671.59|661.49|674|663.9|651.03|640.93|157975
1679007600000|2023-03-16 23:00:00|671.7|661.6|710.88|700.78|725.96|715.86|665.74|655.64|143526
1679094000000|2023-03-17 23:00:00|731.33|721.23|704.19|694.09|732.91|722.81|690.55|680.45|82840
1679180400000|2023-03-18 23:00:00|704.22|694.12|721.21|711.11|734.42|724.32|694.73|684.63|133977
1679266800000|2023-03-19 23:00:00|721.2|711.1|716.54|706.44|749.66|739.56|696.95|686.85|150205
1679353200000|2023-03-20 23:00:00|716.56|706.46|744.15|734.05|752.36|742.26|690.11|680.01|149792
1679439600000|2023-03-21 23:00:00|744.17|734.07|718.07|707.97|777.2|767.1|706.3|696.2|167139
1679526000000|2023-03-22 23:00:00|718.08|707.98|762.82|752.72|769.19|759.09|714.85|704.75|137918
1679612400000|2023-03-23 23:00:00|762.98|752.88|728.76|718.66|771.17|761.07|719.99|709.89|124467
1679698800000|2023-03-24 23:00:00|720.79|710.69|711.21|701.11|721.21|711.11|703.17|693.07|52855
1679785200000|2023-03-25 23:00:00|711.19|701.09|728.1|718|734.4|724.3|709.06|698.96|64094
1679868000000|2023-03-26 22:00:00|728.13|718.03|690.83|680.73|733.88|723.78|681.1|671|112340
1679954400000|2023-03-27 22:00:00|690.84|680.74|696.12|686.02|709.53|699.43|680.18|670.08|114387
1680040800000|2023-03-28 22:00:00|696.14|686.04|743.08|732.98|754.41|744.31|695.2|685.1|120372
1680127200000|2023-03-29 22:00:00|743.05|732.95|727.48|717.38|760.56|750.46|718.68|708.58|131871
1680213600000|2023-03-30 22:00:00|727.44|717.34|768.04|757.94|772.34|762.24|723.94|713.84|121674
1680300000000|2023-03-31 22:00:00|760.5|750.4|756.68|746.58|764.5|754.4|749.41|739.31|48820
1680386400000|2023-04-01 22:00:00|756.67|746.57|731.63|721.53|760.94|750.84|726.79|715.19|69306
1680472800000|2023-04-02 22:00:00|731.62|721.52|720.56|710.46|748.94|738.84|708.27|698.17|117941
1680559200000|2023-04-03 22:00:00|720.59|710.49|746.71|736.61|752.57|742.47|719.84|709.74|121939
1680645600000|2023-04-04 22:00:00|746.69|736.59|736.47|726.37|765.67|755.57|727.01|716.91|111886
1680732000000|2023-04-05 22:00:00|736.45|726.35|719.29|709.19|740.15|730.05|716.98|706.88|93390
1680818400000|2023-04-06 22:00:00|719.21|709.11|727.22|717.12|729.87|719.77|716.17|706.07|68261
1680904800000|2023-04-07 22:00:00|732.75|722.65|717.53|707.43|733.07|722.97|716.22|706.12|23222
1680991200000|2023-04-08 22:00:00|717.46|707.36|728.62|718.52|728.85|718.75|711.11|701.01|46884
1681077600000|2023-04-09 22:00:00|728.63|718.53|732.64|722.54|741.15|731.05|718.69|708.59|69200
1681164000000|2023-04-10 22:00:00|732.68|722.58|737.77|727.67|750.51|740.41|732.68|722.58|91876
1681250400000|2023-04-11 22:00:00|737.83|727.73|728.8|718.7|742.51|732.41|716.03|705.93|99304
1681336800000|2023-04-12 22:00:00|728.82|718.72|749.83|739.73|758.87|748.77|723.07|712.97|91336
1681423200000|2023-04-13 22:00:00|749.86|739.76|783.35|773.25|795.89|785.79|748.64|738.54|122006
1681509600000|2023-04-14 22:00:00|773.35|763.25|802.52|792.42|813.62|803.52|773.35|763.25|63348
1681596000000|2023-04-15 22:00:00|802.25|792.15|820.74|810.64|824.62|813.02|796.09|785.99|91794
1681682400000|2023-04-16 22:00:00|820.75|810.65|828|817.9|835.03|824.93|792.29|782.19|139316
1681768800000|2023-04-17 22:00:00|827.99|817.89|867.52|857.42|880.93|870.83|808.77|798.67|122528
1681855200000|2023-04-18 22:00:00|867.45|857.35|794.7|784.6|868.11|858.01|777.75|767.65|144153
1681941600000|2023-04-19 22:00:00|794.74|784.64|761.8|751.7|801.78|791.68|751.21|741.11|148399
1682028000000|2023-04-20 22:00:00|761.75|751.65|708.9|698.8|766.72|756.62|707.78|697.68|127292
1682114400000|2023-04-21 22:00:00|716.45|706.35|720.94|710.84|729.15|719.05|713.69|703.59|41638
1682200800000|2023-04-22 22:00:00|720.96|710.86|707.2|697.1|725.57|715.47|693.77|683.67|75845
1682287200000|2023-04-23 22:00:00|707.24|697.14|712.55|702.45|731.54|721.44|703.67|693.57|106779
1682373600000|2023-04-24 22:00:00|712.5|702.4|731.3|721.2|733.78|723.68|700.77|690.67|95343
1682460000000|2023-04-25 22:00:00|731.42|721.32|708.8|698.7|755.5|745.4|678.36|668.26|108883
1682546400000|2023-04-26 22:00:00|708.82|698.72|721.71|711.61|728.16|718.06|701.61|691.51|123908
1682632800000|2023-04-27 22:00:00|721.68|711.58|709.86|699.76|724.07|713.97|701.58|691.48|89595
1682719200000|2023-04-28 22:00:00|712.29|702.19|725.56|715.46|727.07|716.97|711.24|701.14|44879
1682805600000|2023-04-29 22:00:00|725.57|715.47|712.44|700.84|735.49|725.39|709.83|698.23|74764
1682892000000|2023-04-30 22:00:00|712.43|700.83|691.66|681.56|715.02|703.42|685.64|675.54|65105
1682978400000|2023-05-01 22:00:00|691.64|681.54|703.46|693.36|706.91|696.81|686.47|676.37|46077
1683064800000|2023-05-02 22:00:00|703.43|693.33|714.36|704.26|717.09|706.99|687.17|677.07|81988
1683151200000|2023-05-03 22:00:00|714.39|704.29|703.26|693.16|721.28|711.18|701.27|691.17|71661
1683237600000|2023-05-04 22:00:00|703.25|693.15|731.37|721.27|733.37|723.27|697.05|686.95|70847
1683324000000|2023-05-05 22:00:00|719.79|709.69|700.64|690.54|720.2|710.1|693.48|683.38|48379
1683410400000|2023-05-06 22:00:00|700.65|690.55|697.74|687.64|704.89|694.79|694.1|684|54145
1683496800000|2023-05-07 22:00:00|697.71|687.61|663.32|653.22|703.23|693.13|646.9|636.8|106114
1683583200000|2023-05-08 22:00:00|663.28|653.18|655.4|645.3|668.76|658.66|650.97|640.87|78750
1683669600000|2023-05-09 22:00:00|655.45|645.35|663.16|653.06|675.1|665|636.14|626.04|86945
1683756000000|2023-05-10 22:00:00|663.14|653.04|641.29|631.19|666.98|656.88|627.5|617.4|105437
1683842400000|2023-05-11 22:00:00|641.28|631.18|654.62|644.52|655.09|644.99|628.54|618.44|90634
1683928800000|2023-05-12 22:00:00|662.78|652.68|655.42|645.32|666.33|656.23|653.37|643.27|37414
1684015200000|2023-05-13 22:00:00|655.45|645.35|657.94|647.84|666.29|656.19|649.71|639.61|53008
1684101600000|2023-05-14 22:00:00|657.71|647.61|671.55|661.45|676.22|666.12|650.94|640.84|73267
1684188000000|2023-05-15 22:00:00|671.61|661.51|671.49|661.39|677.81|667.71|660.44|650.34|72992
1684274400000|2023-05-16 22:00:00|671.51|661.41|681.26|671.16|686|675.9|660.33|650.23|68627
1684360800000|2023-05-17 22:00:00|681.21|671.11|659.85|649.75|681.96|671.86|648.44|638.34|59896
1684447200000|2023-05-18 22:00:00|659.93|649.83|655.64|645.54|660.88|650.78|651.22|641.12|48172
1684533600000|2023-05-19 22:00:00|653.44|643.34|655.2|645.1|659.42|649.32|653.12|643.02|20437
1684620000000|2023-05-20 22:00:00|655.17|645.07|645.69|635.59|659.59|649.49|641.82|631.72|42551
1684706400000|2023-05-21 22:00:00|645.72|635.62|656.77|646.67|665.97|655.87|639.27|629.17|54281
1684792800000|2023-05-22 22:00:00|656.9|646.8|655.55|645.45|668.85|658.75|652.87|642.77|48199
1684879200000|2023-05-23 22:00:00|655.58|645.48|637.79|627.69|656.85|646.75|626.57|616.47|54823
1684965600000|2023-05-24 22:00:00|637.82|627.72|633.1|623|639.71|629.61|624.43|614.33|55344
1685052000000|2023-05-25 22:00:00|633|622.9|642.01|631.91|643.6|633.5|629.21|619.11|47058
1685138400000|2023-05-26 22:00:00|641.76|631.66|640.33|630.23|641.77|631.67|639.73|629.63|2638
1685224800000|2023-05-27 22:00:00|646.99|636.89|661.42|651.32|664.49|654.39|646.49|636.39|40727
1685311200000|2023-05-28 22:00:00|661.43|651.33|666.51|656.41|672.73|662.63|658.16|648.06|47179
1685397600000|2023-05-29 22:00:00|666.55|656.45|668.85|658.75|673.18|663.08|658.84|648.74|48313
1685484000000|2023-05-30 22:00:00|668.82|658.72|649.22|639.12|669.09|658.99|645.75|635.65|52749
1685570400000|2023-05-31 22:00:00|649.23|639.13|642.78|632.68|656.29|646.19|638.97|628.87|47547
1685656800000|2023-06-01 22:00:00|642.82|632.72|647.65|639.55|653.38|643.28|636.39|626.29|45469
1685743200000|2023-06-02 22:00:00|648.34|640.24|643.77|635.67|649.27|641.17|641.4|633.3|17966
1685829600000|2023-06-03 22:00:00|643.74|635.64|654.95|646.85|657.46|648.53|643.05|634.95|27602
1685916000000|2023-06-04 22:00:00|654.96|646.86|609.51|601.41|657.08|648.98|602.66|594.56|73390
1686002400000|2023-06-05 22:00:00|609.49|601.39|628.01|619.91|635.55|627.45|605.13|597.03|66006
1686088800000|2023-06-06 22:00:00|628.05|619.95|589.64|581.54|631.17|623.07|589.64|581.54|43173
1686175200000|2023-06-07 22:00:00|589.62|581.52|605.22|597.12|607.97|599.87|589.62|581.52|49905
1686261600000|2023-06-08 22:00:00|605.16|597.06|600.26|592.16|612.39|604.29|596.67|588.57|52632
1686348000000|2023-06-09 22:00:00|599.75|591.65|529.37|521.27|599.75|591.65|499.18|491.08|70087
1686434400000|2023-06-10 22:00:00|529.35|521.25|522.49|514.39|533.48|525.38|514.35|506.25|66191
1686520800000|2023-06-11 22:00:00|522.45|514.35|522.71|514.61|524.55|516.45|506.75|498.65|82857
1686607200000|2023-06-12 22:00:00|522.67|514.57|530.5|522.4|545.07|536.97|515.4|507.3|83347
1686693600000|2023-06-13 22:00:00|530.53|522.43|532.52|524.42|555.11|547.01|519.43|511.33|69787
1686780000000|2023-06-14 22:00:00|532.55|524.45|540|531.9|545.96|537.86|520.69|512.59|89841
1686866400000|2023-06-15 22:00:00|540.01|531.91|538.92|530.82|543.69|535.59|518.57|510.47|67485
1686952800000|2023-06-16 22:00:00|539.96|531.86|532.59|524.49|542.63|534.53|530.03|521.93|39059
1687039200000|2023-06-17 22:00:00|532.6|524.5|522.33|514.23|534.87|526.02|516.14|506.54|53512
1687125600000|2023-06-18 22:00:00|522.3|514.2|514.28|506.18|524.16|516.06|504.18|496.08|68068
1687212000000|2023-06-19 22:00:00|514.32|506.22|525.34|517.24|529.06|520.96|504.11|496.01|85206
1687298400000|2023-06-20 22:00:00|525.35|517.25|556.07|547.97|561.24|553.14|525.3|517.2|105933
1687384800000|2023-06-21 22:00:00|556.06|547.96|564.02|555.92|586.14|578.04|555.26|547.16|109735
1687471200000|2023-06-22 22:00:00|564.05|555.95|615.75|607.65|619.51|611.41|557.87|549.77|123030
1687557600000|2023-06-23 22:00:00|611.55|603.45|613.38|605.28|623.45|615.35|598.23|590.13|63748
1687644000000|2023-06-24 22:00:00|613.4|605.3|615.96|607.86|641.91|633.81|611.13|601.53|114301
1687730400000|2023-06-25 22:00:00|615.99|607.89|607.85|599.75|629.95|621.85|606.7|598.6|107734
1687816800000|2023-06-26 22:00:00|607.86|599.76|625.69|617.59|629.48|621.38|605.35|597.25|89910
1687903200000|2023-06-27 22:00:00|625.72|617.62|587.62|579.52|626.47|618.37|575.8|567.7|88485
1687989600000|2023-06-28 22:00:00|587.65|579.55|593.77|585.67|622.72|614.62|583.07|574.97|73635
1688076000000|2023-06-29 22:00:00|593.72|585.62|632.39|624.29|648.82|640.72|588.57|580.47|153266
1688162400000|2023-06-30 22:00:00|625.98|617.88|647.41|639.31|654.16|646.06|621.42|613.32|67195
1688248800000|2023-07-01 22:00:00|647.42|639.32|644.97|636.87|658.55|650.45|640.71|632.61|85180
1685224800000|2023-05-27 22:00:00|646.99|636.89|661.42|651.32|664.49|654.39|646.49|636.39|40727
1685311200000|2023-05-28 22:00:00|661.43|651.33|666.51|656.41|672.73|662.63|658.16|648.06|47179
1685397600000|2023-05-29 22:00:00|666.55|656.45|668.85|658.75|673.18|663.08|658.84|648.74|48313
1685484000000|2023-05-30 22:00:00|668.82|658.72|649.22|639.12|669.09|658.99|645.75|635.65|52749
1685570400000|2023-05-31 22:00:00|649.23|639.13|642.78|632.68|656.29|646.19|638.97|628.87|47547
1685656800000|2023-06-01 22:00:00|642.82|632.72|647.65|639.55|653.38|643.28|636.39|626.29|45469
1685743200000|2023-06-02 22:00:00|648.34|640.24|643.77|635.67|649.27|641.17|641.4|633.3|17966
1685829600000|2023-06-03 22:00:00|643.74|635.64|654.95|646.85|657.46|648.53|643.05|634.95|27602
1685916000000|2023-06-04 22:00:00|654.96|646.86|609.51|601.41|657.08|648.98|602.66|594.56|73390
1686002400000|2023-06-05 22:00:00|609.49|601.39|628.01|619.91|635.55|627.45|605.13|597.03|66006
1686088800000|2023-06-06 22:00:00|628.05|619.95|589.64|581.54|631.17|623.07|589.64|581.54|43173
1686175200000|2023-06-07 22:00:00|589.62|581.52|605.22|597.12|607.97|599.87|589.62|581.52|49905
1686261600000|2023-06-08 22:00:00|605.16|597.06|600.26|592.16|612.39|604.29|596.67|588.57|52632
1686348000000|2023-06-09 22:00:00|599.75|591.65|529.37|521.27|599.75|591.65|499.18|491.08|70087
1686434400000|2023-06-10 22:00:00|529.35|521.25|522.49|514.39|533.48|525.38|514.35|506.25|66191
1686520800000|2023-06-11 22:00:00|522.45|514.35|522.71|514.61|524.55|516.45|506.75|498.65|82857
1686607200000|2023-06-12 22:00:00|522.67|514.57|530.5|522.4|545.07|536.97|515.4|507.3|83347
1686693600000|2023-06-13 22:00:00|530.53|522.43|532.52|524.42|555.11|547.01|519.43|511.33|69787
1686780000000|2023-06-14 22:00:00|532.55|524.45|540|531.9|545.96|537.86|520.69|512.59|89841
1686866400000|2023-06-15 22:00:00|540.01|531.91|538.92|530.82|543.69|535.59|518.57|510.47|67485
1686952800000|2023-06-16 22:00:00|539.96|531.86|532.59|524.49|542.63|534.53|530.03|521.93|39059
1687039200000|2023-06-17 22:00:00|532.6|524.5|522.33|514.23|534.87|526.02|516.14|506.54|53512
1687125600000|2023-06-18 22:00:00|522.3|514.2|514.28|506.18|524.16|516.06|504.18|496.08|68068
1687212000000|2023-06-19 22:00:00|514.32|506.22|525.34|517.24|529.06|520.96|504.11|496.01|85206
1687298400000|2023-06-20 22:00:00|525.35|517.25|556.07|547.97|561.24|553.14|525.3|517.2|105933
1687384800000|2023-06-21 22:00:00|556.06|547.96|564.02|555.92|586.14|578.04|555.26|547.16|109735
1687471200000|2023-06-22 22:00:00|564.05|555.95|615.75|607.65|619.51|611.41|557.87|549.77|123030
1687557600000|2023-06-23 22:00:00|611.55|603.45|613.38|605.28|623.45|615.35|598.23|590.13|63748
1687644000000|2023-06-24 22:00:00|613.4|605.3|615.96|607.86|641.91|633.81|611.13|601.53|114301
1687730400000|2023-06-25 22:00:00|615.99|607.89|607.85|599.75|629.95|621.85|606.7|598.6|107734
1687816800000|2023-06-26 22:00:00|607.86|599.76|625.69|617.59|629.48|621.38|605.35|597.25|89910
1687903200000|2023-06-27 22:00:00|625.72|617.62|587.62|579.52|626.47|618.37|575.8|567.7|88485
1687989600000|2023-06-28 22:00:00|587.65|579.55|593.77|585.67|622.72|614.62|583.07|574.97|73635
1688076000000|2023-06-29 22:00:00|593.72|585.62|632.39|624.29|648.82|640.72|588.57|580.47|153266
1688162400000|2023-06-30 22:00:00|625.98|617.88|647.41|639.31|654.16|646.06|621.42|613.32|67195
1688248800000|2023-07-01 22:00:00|647.42|639.32|645.96|637.86|658.55|650.45|640.71|632.61|85188
1688335200000|2023-07-02 22:00:00|649.93|641.83|663.75|655.65|673.24|665.14|649.41|641.31|107663
1688421600000|2023-07-03 22:00:00|663.45|655.35|656.6|648.5|667.25|659.15|643.84|635.74|102770
1688508000000|2023-07-04 22:00:00|656.73|648.63|632.66|624.56|662.4|654.3|625.8|617.7|110058
1688594400000|2023-07-05 22:00:00|632.67|624.57|620.66|612.56|655.07|646.97|613.07|604.97|119908
1688680800000|2023-07-06 22:00:00|620.88|612.78|618.44|610.34|626.44|618.34|606.27|598.17|101577
1688767200000|2023-07-07 22:00:00|618|609.9|618.06|609.96|626.1|618|613.65|605.55|48322
1688853600000|2023-07-08 22:00:00|618.08|609.98|618.76|610.66|627.95|619.85|617.63|608.18|60486
1688940000000|2023-07-09 22:00:00|618.83|610.73|622.13|614.03|634.37|626.27|606.75|598.65|98726
1689026400000|2023-07-10 22:00:00|622.12|614.02|622.4|614.3|627.69|619.59|616.78|608.68|82384
1689112800000|2023-07-11 22:00:00|622.43|614.33|627.03|618.93|638.84|630.74|621.28|613.18|77999
1689199200000|2023-07-12 22:00:00|627.02|618.92|696.38|688.28|702.49|694.39|625.63|617.53|113813
1689285600000|2023-07-13 22:00:00|696.25|688.15|685.6|677.5|738.64|730.54|674.58|666.48|148755
1689372000000|2023-07-14 22:00:00|696.99|688.89|694.32|686.22|706.86|698.76|693.15|685.05|53240
1689458400000|2023-07-15 22:00:00|694.27|686.17|670.45|662.35|696.34|688.24|667.18|657.58|83128
1689544800000|2023-07-16 22:00:00|670.41|662.31|707|698.9|710.67|702.57|650.17|642.07|122999
1689631200000|2023-07-17 22:00:00|706.96|698.86|692.56|684.46|734.12|726.02|684.32|676.22|150833
1689717600000|2023-07-18 22:00:00|692.62|684.52|697.11|689.01|709.73|701.63|681.85|673.75|95386
1689804000000|2023-07-19 22:00:00|697.08|688.98|828.45|820.35|842.73|834.63|691.15|683.05|180952
1689890400000|2023-07-20 22:00:00|828.44|820.34|818.42|810.32|848.56|840.46|809.33|801.23|162024
1689976800000|2023-07-21 22:00:00|819.29|811.19|803.83|795.73|839.36|831.26|791.72|783.62|83448
1690063200000|2023-07-22 22:00:00|804.1|796|792.2|782.6|813.32|805.22|782.22|774.61|104169
1690149600000|2023-07-23 22:00:00|792.18|782.58|766.28|756.68|796.09|786.49|752.01|743.91|108343
1690236000000|2023-07-24 22:00:00|766.3|756.7|745.53|735.93|769.2|759.6|739.77|730.17|95769
1690322400000|2023-07-25 22:00:00|745.57|735.97|779.77|770.17|788.16|778.56|733.68|724.08|122961
1690408800000|2023-07-26 22:00:00|779.82|770.22|798.84|789.24|816.82|807.22|773.95|764.35|120413
1690495200000|2023-07-27 22:00:00|798.92|789.32|788.91|779.31|813.87|804.27|783.8|774.2|79204
1690581600000|2023-07-28 22:00:00|781.58|771.98|787.04|777.44|794.29|784.69|777.65|768.05|33982
1690668000000|2023-07-29 22:00:00|787.06|777.46|754.71|745.11|792.68|783.08|744.68|733.58|70073
1690754400000|2023-07-30 22:00:00|754.73|745.13|755.35|745.75|777.79|768.19|749.29|739.69|84529
1690840800000|2023-07-31 22:00:00|755.4|745.8|757.72|748.12|764.44|754.84|736.38|726.78|83620
1690927200000|2023-08-01 22:00:00|757.52|747.92|745.75|736.15|776.29|766.69|740|730.4|92462
1691013600000|2023-08-02 22:00:00|745.9|736.3|719.91|710.31|747.69|738.09|718.02|708.42|82213
1691100000000|2023-08-03 22:00:00|719.86|710.26|710.16|700.56|731.16|721.56|707.58|697.98|75774
1691186400000|2023-08-04 22:00:00|723.35|713.75|724.82|715.22|729.28|719.68|717.19|707.59|35492
1691272800000|2023-08-05 22:00:00|724.83|715.23|716.3|706.7|731.82|722.22|712.79|702.38|39309
1691359200000|2023-08-06 22:00:00|716.42|706.82|724.68|715.08|727.3|717.7|698.92|689.32|35172
1691445600000|2023-08-07 22:00:00|724.69|715.09|755.18|745.58|758.16|748.56|724.35|714.75|70123
1691532000000|2023-08-08 22:00:00|755.37|745.77|773.38|763.78|795.29|785.69|742.45|732.85|66508
1691618400000|2023-08-09 22:00:00|773.63|764.03|764.92|755.32|780|770.4|760.45|750.85|38739
1691704800000|2023-08-10 22:00:00|764.96|755.36|749.31|739.71|768.39|758.79|745.14|735.54|30923
1691791200000|2023-08-11 22:00:00|747.59|737.99|746.56|736.96|752.3|742.7|743.48|733.88|23528
1691877600000|2023-08-12 22:00:00|746.55|736.95|751.02|741.42|760.83|749.73|744.8|735.2|43715
1691964000000|2023-08-13 22:00:00|751|741.4|746.5|736.9|767.22|757.62|735.88|726.28|45397
1692050400000|2023-08-14 22:00:00|746.33|736.73|709.36|699.76|749.56|739.96|690.19|680.59|41665
1692136800000|2023-08-15 22:00:00|709.37|699.77|676.42|666.82|711.96|702.36|667.15|657.55|70556
1692223200000|2023-08-16 22:00:00|676.34|666.74|613.2|603.6|691.73|682.13|590.36|579.07|73268
1692309600000|2023-08-17 22:00:00|613.24|603.64|625|615.4|636.23|626.63|607.97|598.37|98512
1692396000000|2023-08-18 22:00:00|621.31|611.71|620.47|610.87|631.33|621.73|617.3|607.7|31214
1692482400000|2023-08-19 22:00:00|620.48|610.88|625.15|615.55|629.59|623.11|616.72|607.12|38717
1692568800000|2023-08-20 22:00:00|625.14|615.54|625.46|615.86|630.44|620.84|608.56|598.96|64578
1692655200000|2023-08-21 22:00:00|624.7|615.1|600.92|591.32|629.52|619.92|592.73|583.13|54025
1692741600000|2023-08-22 22:00:00|600.91|591.31|635.46|625.86|648.3|638.7|600.6|591|66401
1692828000000|2023-08-23 22:00:00|635.45|625.85|609.03|599.43|641.42|631.82|604.22|594.62|62333
1692914400000|2023-08-24 22:00:00|608.81|599.21|601.45|591.85|614.61|605.01|596.35|586.75|72067
1693000800000|2023-08-25 22:00:00|606.64|597.04|606.43|596.83|608.54|598.94|601.47|591.87|19685
1693087200000|2023-08-26 22:00:00|606.27|596.67|604.94|595.34|610.09|601.87|600.5|590.9|33298
1693173600000|2023-08-27 22:00:00|604.88|595.28|599.05|589.45|609.24|599.64|590.99|581.39|50752
1693260000000|2023-08-28 22:00:00|599.04|589.44|626.5|616.9|636.4|626.8|589.41|579.81|48654
1693346400000|2023-08-29 22:00:00|626.51|616.91|599.84|590.24|628.36|618.76|594.09|584.49|43326
1693432800000|2023-08-30 22:00:00|599.85|590.25|588.22|578.62|611.17|601.57|579.04|569.44|42151
1693519200000|2023-08-31 22:00:00|588.24|578.64|595.79|586.19|608.66|599.06|586.55|576.95|62564
1693605600000|2023-09-01 22:00:00|599.59|589.99|599.91|590.31|607.7|600.32|594.75|585.15|22834
1693692000000|2023-09-02 22:00:00|599.9|590.3|606.3|596.7|611.28|601.68|599.64|590.04|39372
1693778400000|2023-09-03 22:00:00|606.24|596.64|600.36|590.76|620.67|611.07|599.94|590.34|40031
1693864800000|2023-09-04 22:00:00|600.35|590.75|616.61|607.01|619.3|609.7|595.6|586|39858
1693951200000|2023-09-05 22:00:00|616.63|607.03|631.54|621.94|638.21|628.61|615.15|605.55|51410
1694037600000|2023-09-06 22:00:00|631.55|621.95|642.29|632.69|650.83|641.23|625.31|615.71|28302
1694124000000|2023-09-07 22:00:00|642.3|632.7|630.24|620.64|646.68|637.08|619.72|610.12|36714
1694210400000|2023-09-08 22:00:00|629.3|619.7|622.43|612.83|629.84|620.24|620.8|611.2|11627
1694296800000|2023-09-09 22:00:00|622.42|612.82|609.63|600.03|623.26|613.66|601.36|591.76|39237
1694383200000|2023-09-10 22:00:00|609.65|600.05|585.05|575.45|611.02|601.42|579.3|569.7|55695
1694469600000|2023-09-11 22:00:00|585.03|575.43|602.63|593.03|611.43|601.83|584.68|575.08|53721
1694556000000|2023-09-12 22:00:00|602.67|593.07|605.55|595.95|613.03|603.43|598.02|588.42|43423
1694642400000|2023-09-13 22:00:00|605.78|596.18|622.03|612.43|622.27|612.67|605.76|596.16|52100
1694728800000|2023-09-14 22:00:00|622.09|612.49|626.86|617.26|629.42|619.82|615.41|605.81|34080
1694815200000|2023-09-15 22:00:00|622.09|612.49|634.07|624.47|634.9|625.3|615.41|605.81|39340
1694901600000|2023-09-16 22:00:00|633.37|623.77|615.16|605.56|634.54|624.94|610.75|600.62|33274
1694988000000|2023-09-17 22:00:00|615.13|605.53|669.95|660.35|688.47|678.87|614.49|604.89|73478
1695074400000|2023-09-18 22:00:00|670|660.4|690.95|681.35|697.3|687.7|657.26|647.66|62055
1695160800000|2023-09-19 22:00:00|690.96|681.36|699.58|689.98|708.98|699.38|679.3|669.7|56450
1695247200000|2023-09-20 22:00:00|699.64|690.04|677.11|667.51|701.3|691.7|665.45|655.85|41890
1695333600000|2023-09-21 22:00:00|676.93|667.33|693.79|684.19|701.54|691.94|664.44|654.84|34781
1695420000000|2023-09-22 22:00:00|705.62|696.02|723.14|713.54|727.1|717.5|697.22|687.62|40624
1695506400000|2023-09-23 22:00:00|723.31|713.71|710.96|699.86|729.73|720.13|709.32|698.38|52218
1695592800000|2023-09-24 22:00:00|710.97|699.87|751.88|742.28|754.97|745.37|696.04|686.44|18184
1695679200000|2023-09-25 22:00:00|751.75|742.15|740.59|730.99|761.8|752.2|729.54|719.94|20062
1695765600000|2023-09-26 22:00:00|740.63|731.03|769.39|759.79|789.7|780.1|732.69|723.09|19911
1695852000000|2023-09-27 22:00:00|769.96|760.36|787.2|777.6|809.32|799.72|762.16|752.56|25928
1695938400000|2023-09-28 22:00:00|787.21|777.61|802.5|792.9|811.11|801.51|772.92|763.32|20329
1696024800000|2023-09-29 22:00:00|817.6|808|817.43|807.83|831.09|821.49|806.68|797.08|36762
1696111200000|2023-09-30 22:00:00|817.42|807.82|788.57|777.47|830.3|820.7|784.33|773.23|39158
1696197600000|2023-10-01 22:00:00|789.68|778.58|750.13|740.53|819.11|809.51|741.08|731.48|27683
1696284000000|2023-10-02 22:00:00|750.12|740.52|748.84|739.24|778.22|768.62|742.08|732.48|18810
1696370400000|2023-10-03 22:00:00|748.37|738.77|769.28|759.68|782.4|772.8|725.63|716.03|22286
1696456800000|2023-10-04 22:00:00|769.17|759.57|755.24|745.64|783.66|774.06|753.35|743.75|15126
1696543200000|2023-10-05 22:00:00|754.5|744.9|775.2|765.6|776.29|766.69|749.13|739.53|15844
1696629600000|2023-10-06 22:00:00|761.76|752.16|760.28|750.68|769.49|759.89|752.9|743.3|16942
1696716000000|2023-10-07 22:00:00|760.34|750.74|784.69|775.09|799.99|788.89|755.91|746.31|38132
1696802400000|2023-10-08 22:00:00|784.49|774.89|736.46|726.86|785.39|775.79|719.79|710.19|20929
1696888800000|2023-10-09 22:00:00|735.83|726.23|729.71|720.11|743.62|734.02|723.01|713.41|16783
1696975200000|2023-10-10 22:00:00|730.63|721.03|743.46|733.86|743.94|734.34|717.08|707.48|14208
1697061600000|2023-10-11 22:00:00|743.51|733.91|728.16|718.56|747.23|737.63|716.35|706.75|13532
1697148000000|2023-10-12 22:00:00|728.1|718.5|730.69|721.09|732.35|722.75|718.05|708.45|13449
1697234400000|2023-10-13 22:00:00|728.91|719.31|734.33|724.73|741.77|732.17|726.63|717.03|11563
1697320800000|2023-10-14 22:00:00|734.37|724.77|749.86|740.26|761.08|749.98|733.92|724.32|18365
1697407200000|2023-10-15 22:00:00|749.87|740.27|754.87|745.27|787.3|777.7|743.46|733.86|21771
1697493600000|2023-10-16 22:00:00|755.35|745.75|737.2|727.6|762.07|752.47|732.95|723.35|12048
1697580000000|2023-10-17 22:00:00|737.14|727.54|738.79|729.19|752.36|742.76|734.3|724.7|12533
1697666400000|2023-10-18 22:00:00|738.53|728.93|736.54|726.94|747.99|738.39|727.56|717.96|8028
1697752800000|2023-10-19 22:00:00|737.03|727.43|764.08|754.48|775.24|765.64|731.64|722.04|19783
1697839200000|2023-10-20 22:00:00|783.23|773.63|892.85|883.25|920.3|910.7|779.18|769.58|86436
1697925600000|2023-10-21 22:00:00|892.82|883.22|954.5|944.9|979.25|969.65|889.5|879.9|152556
1698012000000|2023-10-22 22:00:00|956.04|946.44|1023.77|1014.17|1107.19|1097.59|956.04|946.44|84952
1698098400000|2023-10-23 22:00:00|1023.76|1014.16|1024.08|1014.48|1117.33|1107.73|973.8|964.2|86382
1698184800000|2023-10-24 22:00:00|1024.09|1014.49|1105.41|1095.81|1182.14|1172.54|1013.63|1004.03|76240
1698271200000|2023-10-25 22:00:00|1097.19|1087.59|1076.73|1067.13|1143.7|1134.1|1046.32|1036.72|28573
1698357600000|2023-10-26 22:00:00|1077.23|1067.63|1131.8|1122.2|1143.39|1133.79|1076.4|1066.8|40969
1698444000000|2023-10-27 22:00:00|1141.5|1131.9|1111.5|1101.9|1164.33|1154.73|1098.7|1089.1|80909
1698530400000|2023-10-28 22:00:00|1111.47|1101.87|1129.51|1119.91|1134.31|1124.71|1082.15|1072.55|138511
1698620400000|2023-10-29 23:00:00|1129.52|1119.92|1129.33|1119.73|1188.35|1178.75|1098.14|1088.54|129641
1698706800000|2023-10-30 23:00:00|1129.31|1119.71|1142.45|1132.85|1206.95|1197.35|1105.45|1095.85|140401
1698793200000|2023-10-31 23:00:00|1142.42|1132.82|1168.82|1159.22|1182.21|1172.61|1073.18|1063.58|144790
1698879600000|2023-11-01 23:00:00|1168.88|1159.28|1099.14|1089.54|1180.55|1170.95|1086.49|1076.89|149507
1698966000000|2023-11-02 23:00:00|1099.19|1089.59|1138.68|1129.08|1141.69|1132.09|1056.8|1047.2|128604
1699052400000|2023-11-03 23:00:00|1129.72|1120.12|1158.23|1148.63|1158.23|1148.63|1121.9|1112.3|55525
1699138800000|2023-11-04 23:00:00|1158.28|1148.68|1219.4|1208.3|1259.49|1252.16|1142.45|1132.85|164607
1699225200000|2023-11-05 23:00:00|1219.55|1208.45|1320.94|1311.34|1325.79|1316.19|1218.8|1207.7|156712
1699311600000|2023-11-06 23:00:00|1321.19|1311.59|1305.15|1295.55|1338.8|1329.2|1259.52|1249.92|173319
1699398000000|2023-11-07 23:00:00|1305.25|1295.65|1486.96|1477.36|1503.78|1494.18|1290.08|1280.48|109525
1699484400000|2023-11-08 23:00:00|1486.98|1477.38|1473.75|1464.15|1602.09|1592.49|1386.75|1369.85|190586
1699570800000|2023-11-09 23:00:00|1473.7|1464.1|1531.53|1521.93|1555.21|1545.61|1418.63|1409.03|180577
1699657200000|2023-11-10 23:00:00|1506.85|1497.25|1633.96|1624.36|1662.69|1656.02|1483.89|1474.29|113859
1699743600000|2023-11-11 23:00:00|1635.52|1625.92|1617.42|1607.82|1657.92|1648.32|1543.32|1536.25|218901
1699830000000|2023-11-12 23:00:00|1617.4|1607.8|1453.79|1444.19|1633.55|1623.95|1441.88|1432.28|521875
1699916400000|2023-11-13 23:00:00|1453.82|1444.22|1403.98|1394.38|1496.22|1486.62|1344.57|1334.97|623826
1700002800000|2023-11-14 23:00:00|1403.94|1394.34|1522.9|1513.3|1544.03|1534.43|1395.86|1386.26|551657
1700089200000|2023-11-15 23:00:00|1522.92|1513.32|1398.61|1389.01|1528.5|1518.9|1360.03|1350.43|600734
1700175600000|2023-11-16 23:00:00|1398.64|1389.04|1361.22|1351.62|1431.02|1421.42|1291.2|1281.6|563018
1700262000000|2023-11-17 23:00:00|1360.68|1351.08|1374.4|1364.8|1386.15|1376.55|1315.07|1305.47|290874
1700348400000|2023-11-18 23:00:00|1374.34|1364.74|1486.98|1477.38|1510.86|1501.26|1342.32|1332.72|509961
1700434800000|2023-11-19 23:00:00|1487.07|1477.47|1451.11|1441.51|1545.09|1535.49|1445.21|1435.61|452663
1700521200000|2023-11-20 23:00:00|1451.1|1441.5|1346.83|1337.23|1471.68|1462.08|1337.85|1328.25|426037
1700607600000|2023-11-21 23:00:00|1346.55|1336.95|1432.07|1422.47|1466.74|1457.14|1333.79|1324.19|408006
1700694000000|2023-11-22 23:00:00|1432.21|1422.61|1458.31|1448.71|1490.41|1480.81|1417.85|1408.25|277462
1700780400000|2023-11-23 23:00:00|1458.28|1448.68|1446.46|1436.86|1488.87|1479.27|1427.53|1417.93|229948
1700866800000|2023-11-24 23:00:00|1445.92|1436.32|1475.32|1465.72|1501.47|1491.87|1445.92|1436.32|69091
1700953200000|2023-11-25 23:00:00|1475.31|1465.71|1490.78|1481.18|1538.21|1528.61|1445.14|1436.51|131054
1701039600000|2023-11-26 23:00:00|1490.35|1480.75|1413.42|1403.82|1534.15|1524.55|1393.39|1383.79|165949
1701126000000|2023-11-27 23:00:00|1413.41|1403.81|1454.11|1444.51|1476.08|1466.48|1383.07|1373.47|160050
1701212400000|2023-11-28 23:00:00|1454.1|1444.5|1458.63|1449.03|1504.44|1494.84|1445.51|1435.91|151338
1701298800000|2023-11-29 23:00:00|1458.72|1449.12|1437.78|1428.18|1487.48|1477.88|1432.18|1422.58|140451
1701385200000|2023-11-30 23:00:00|1437.76|1428.16|1497.42|1487.82|1508.73|1499.13|1433.19|1423.59|134229
1701471600000|2023-12-01 23:00:00|1579.4|1569.8|1601.98|1592.38|1624.2|1614.6|1566.44|1556.84|88278
1701558000000|2023-12-02 23:00:00|1602|1592.4|1605.82|1596.22|1633.97|1624.37|1578.76|1569.16|120175
1701644400000|2023-12-03 23:00:00|1605.9|1596.3|1563.48|1553.88|1644.43|1634.83|1547.55|1533.48|191434
1701730800000|2023-12-04 23:00:00|1563.45|1553.85|1558.01|1548.41|1611.79|1602.19|1523.57|1513.97|188332
1701817200000|2023-12-05 23:00:00|1557.99|1548.39|1539.28|1529.68|1620.53|1610.93|1532.92|1523.32|200923
1701903600000|2023-12-06 23:00:00|1539.24|1529.64|1561.33|1551.73|1584.88|1575.28|1472.52|1462.92|172465
1701990000000|2023-12-07 23:00:00|1561.3|1551.7|1695.72|1686.12|1736.35|1726.75|1559.88|1550.28|189800
1702076400000|2023-12-08 23:00:00|1724.59|1714.99|1695.76|1686.16|1734.8|1725.2|1664.77|1655.17|38388
1702162800000|2023-12-09 23:00:00|1647.29|1637.69|1644.83|1635.23|1651.14|1641.54|1585.31|1575.71|136952
1702249200000|2023-12-10 23:00:00|1644.81|1635.21|1485.75|1476.15|1650.17|1640.57|1425.81|1412.98|226185
1702335600000|2023-12-11 23:00:00|1485.59|1475.99|1497.79|1488.19|1518.2|1508.6|1474.04|1464.44|69926
1702422000000|2023-12-12 23:00:00|1436.84|1427.24|1480.73|1471.13|1499.35|1489.75|1391.87|1382.27|204731
1702508400000|2023-12-13 23:00:00|1480.68|1471.08|1549.74|1540.14|1562.64|1553.04|1435.63|1424.56|179800
1702594800000|2023-12-14 23:00:00|1550.07|1540.47|1469.06|1459.46|1555.21|1545.61|1468.55|1458.95|153015
1702681200000|2023-12-15 23:00:00|1448.28|1438.68|1444.2|1434.6|1483.37|1473.77|1432.98|1423.38|80529
1702767600000|2023-12-16 23:00:00|1444.16|1434.56|1414.12|1404.52|1445.04|1435.44|1406.06|1396.46|159230
1702854000000|2023-12-17 23:00:00|1414.15|1404.55|1463.22|1453.62|1469.49|1459.89|1368.24|1358.64|236685
1702940400000|2023-12-18 23:00:00|1463.28|1453.68|1410.01|1400.41|1485.35|1475.75|1396.98|1387.38|211900
1703026800000|2023-12-19 23:00:00|1410|1400.4|1420.49|1410.89|1485.3|1475.7|1402.63|1393.03|195817
1703113200000|2023-12-20 23:00:00|1420.45|1410.85|1527.54|1517.94|1529.31|1519.71|1415.39|1405.79|212072
1703199600000|2023-12-21 23:00:00|1527.23|1517.63|1548.92|1539.32|1578.7|1569.1|1511.89|1502.29|211801
1703286000000|2023-12-22 23:00:00|1508.35|1498.75|1570.94|1561.34|1595.96|1586.36|1503.29|1493.69|107438
1703372400000|2023-12-23 23:00:00|1570.93|1561.33|1533.47|1523.87|1599.94|1590.34|1516.98|1509.38|197948
1703458800000|2023-12-24 23:00:00|1537.23|1526.13|1574.43|1564.83|1578.71|1569.11|1533|1521.9|12638
1703545200000|2023-12-25 23:00:00|1574.44|1564.84|1512.5|1502.9|1594.55|1584.95|1435.01|1425.41|200766
1703631600000|2023-12-26 23:00:00|1512.23|1502.63|1667.05|1657.45|1671.5|1661.9|1470.12|1460.52|219901
1703718000000|2023-12-27 23:00:00|1667.1|1657.5|1622.6|1613|1772.65|1763.05|1604.5|1594.9|266600
1703804400000|2023-12-28 23:00:00|1622.62|1613.02|1546.2|1536.6|1627.84|1618.24|1524.17|1514.57|219939
1703890800000|2023-12-29 23:00:00|1535.35|1525.75|1514.3|1504.7|1553.79|1544.19|1507.23|1497.63|111734
1703977200000|2023-12-30 23:00:00|1514.29|1504.69|1518.17|1508.57|1557.41|1547.81|1497.63|1488.03|177204
1704063600000|2023-12-31 23:00:00|1519.37|1508.27|1550.13|1540.53|1555.99|1544.89|1519.37|1508.27|8139
1704150000000|2024-01-01 23:00:00|1551.79|1542.19|1522.72|1513.12|1611.86|1602.26|1510.48|1500.88|207484
1704236400000|2024-01-02 23:00:00|1522.73|1513.13|1421.38|1411.78|1562.84|1553.24|1230.25|1220.65|169465
1704322800000|2024-01-03 23:00:00|1421.34|1411.74|1457.41|1447.81|1483.28|1473.68|1402.55|1392.95|208861
1704409200000|2024-01-04 23:00:00|1457.42|1447.82|1407.16|1397.56|1471.16|1461.56|1379.7|1370.1|207588
1704495600000|2024-01-05 23:00:00|1339.74|1330.14|1344.91|1335.31|1374.02|1364.42|1327.94|1318.34|122010
1704582000000|2024-01-06 23:00:00|1344.98|1335.38|1315.1|1305.5|1379.22|1369.62|1310|1300.4|197975
1704668400000|2024-01-07 23:00:00|1315.52|1305.92|1425.75|1416.15|1445.89|1436.29|1258.5|1248.9|237407
1704754800000|2024-01-08 23:00:00|1425.95|1416.35|1372.64|1355.64|1431.07|1421.47|1332.43|1322.83|231608
1704841200000|2024-01-09 23:00:00|1372.68|1355.68|1514.85|1497.85|1520.27|1503.27|1364.83|1347.83|252824
1704927600000|2024-01-10 23:00:00|1515.01|1498.01|1505.26|1490.26|1576.6|1561.6|1468.45|1451.45|235332
1705014000000|2024-01-11 23:00:00|1505.25|1490.25|1420.29|1405.29|1537.45|1522.45|1407.84|1392.84|244471
1705100400000|2024-01-12 23:00:00|1425|1410|1448.44|1433.44|1449.69|1434.69|1407.78|1392.78|127538
1705186800000|2024-01-13 23:00:00|1448.46|1433.46|1508.06|1493.06|1549.72|1534.72|1434.26|1419.26|240540
1705273200000|2024-01-14 23:00:00|1508.09|1493.09|1529.22|1514.22|1608.54|1593.54|1482.03|1467.03|242762
1705359600000|2024-01-15 23:00:00|1529.13|1514.13|1535.75|1520.75|1543.21|1528.21|1481.52|1466.52|212394
1705446000000|2024-01-16 23:00:00|1535.69|1520.69|1574.49|1559.49|1645.77|1630.77|1530.98|1515.98|247753
1705532400000|2024-01-17 23:00:00|1574.52|1559.52|1471.53|1456.53|1584.34|1569.34|1426.24|1411.24|219177
1705618800000|2024-01-18 23:00:00|1471.49|1456.49|1557|1542|1573.5|1558.5|1453.24|1438.24|239545
1705705200000|2024-01-19 23:00:00|1648.19|1633.19|1591.49|1576.49|1663.48|1648.48|1573.01|1558.01|135636
1705791600000|2024-01-20 23:00:00|1591.53|1576.53|1555.5|1531.5|1598.76|1583.76|1546.28|1528.53|162231
1705878000000|2024-01-21 23:00:00|1555.45|1531.45|1466.18|1451.18|1603.18|1588.18|1458|1443|251000
1705964400000|2024-01-22 23:00:00|1466.38|1451.38|1423.52|1408.52|1495.63|1480.63|1363.02|1348.02|249629
1706050800000|2024-01-23 23:00:00|1423.55|1408.55|1416.4|1401.4|1451.26|1436.26|1398.62|1383.62|231739
1706137200000|2024-01-24 23:00:00|1416.41|1401.41|1387.12|1372.12|1434.11|1419.11|1358.63|1343.63|202457
1706223600000|2024-01-25 23:00:00|1387|1372|1416.28|1401.28|1437.15|1422.15|1371.28|1356.28|192557
1706310000000|2024-01-26 23:00:00|1420.72|1405.72|1445.18|1430.18|1447.78|1432.78|1416.96|1401.96|90780
1706396400000|2024-01-27 23:00:00|1445.16|1430.16|1442.15|1427.15|1477.08|1462.08|1427.6|1412.6|195400
1706482800000|2024-01-28 23:00:00|1442.19|1427.19|1505.76|1490.76|1515.4|1500.4|1433.94|1418.94|202479
1706569200000|2024-01-29 23:00:00|1505.71|1490.71|1552.63|1537.63|1587.79|1572.79|1497.21|1482.21|192700
1706655600000|2024-01-30 23:00:00|1552.6|1537.6|1529.31|1514.31|1612.97|1597.97|1515.61|1500.61|248535
1706742000000|2024-01-31 23:00:00|1529.34|1514.34|1721.45|1706.45|1745.33|1730.33|1521.79|1506.79|245119
1706828400000|2024-02-01 23:00:00|1720.99|1705.99|1782.9|1767.9|1895.13|1880.13|1708.85|1693.85|257186
1706914800000|2024-02-02 23:00:00|1720.99|1705.99|1778.12|1763.12|1895.13|1880.13|1708.85|1693.85|377909
1707001200000|2024-02-03 23:00:00|1777.45|1762.45|1833.39|1818.39|1878.67|1862.63|1761.11|1746.11|218053
1707087600000|2024-02-04 23:00:00|1833.26|1818.26|1901.5|1886.5|1984.54|1969.54|1787.54|1772.54|229432
1707174000000|2024-02-05 23:00:00|1902.3|1887.3|1844.92|1829.92|1940.73|1925.73|1832.54|1817.54|207233
1707260400000|2024-02-06 23:00:00|1844.79|1829.79|1896.86|1881.86|1896.94|1881.94|1813.8|1798.8|203610
1707346800000|2024-02-07 23:00:00|1896.91|1881.91|1836.41|1821.41|1934.1|1919.1|1808.25|1793.25|211838
1707433200000|2024-02-08 23:00:00|1836.52|1821.52|1862.92|1847.92|1869.63|1854.63|1810.59|1795.59|199514
1707519600000|2024-02-09 23:00:00|1860.45|1845.45|1878.68|1863.68|1891.42|1876.42|1807.24|1792.24|115444
1707606000000|2024-02-10 23:00:00|1878.74|1863.74|2055.86|2040.86|2075.18|2060.18|1878.74|1863.74|148074
1707692400000|2024-02-11 23:00:00|2015.4|2000.4|2067.08|2052.08|2092.75|2077.75|1984.08|1969.08|232659
1707778800000|2024-02-12 23:00:00|2067.16|2052.16|1993.1|1978.1|2070.47|2055.47|1960.87|1945.87|208314
1707865200000|2024-02-13 23:00:00|1992.97|1977.97|2034.86|2019.86|2051.28|2036.28|1979.56|1964.56|195741
1707951600000|2024-02-14 23:00:00|2034.78|2019.78|1989.11|1974.11|2060.18|2045.18|1972.55|1957.55|211368
1708038000000|2024-02-15 23:00:00|1989.12|1974.12|1961.81|1946.81|2039|2024|1920.33|1905.33|186100
1708124400000|2024-02-16 23:00:00|1965.32|1950.32|2023.59|2008.59|2034.19|2019.19|1930.05|1915.05|123095
1708210800000|2024-02-17 23:00:00|2023.51|2008.51|2036.74|2021.74|2044.76|2029.76|1983.6|1968.6|167396
1708297200000|2024-02-18 23:00:00|2036.62|2021.62|2003.18|1988.18|2038.53|2023.53|1972.2|1957.2|186886
1708383600000|2024-02-19 23:00:00|2003.05|1988.05|1943.2|1928.2|2003.8|1988.8|1853.52|1838.52|202541
1708470000000|2024-02-20 23:00:00|1943.26|1928.26|1851.75|1836.75|1956.7|1941.7|1807.55|1792.55|230296
1708556400000|2024-02-21 23:00:00|1851.76|1836.76|1836.08|1821.08|1908.2|1893.2|1820.32|1805.32|220405
1708642800000|2024-02-22 23:00:00|1836.1|1821.1|1816.47|1801.47|1839.6|1824.6|1767.62|1752.62|205225
1708729200000|2024-02-23 23:00:00|1851.96|1836.96|1856.38|1841.38|1864.28|1849.28|1828.63|1813.63|102857
1708815600000|2024-02-24 23:00:00|1856.43|1841.43|1874.98|1859.98|1893.27|1878.27|1844.96|1829.96|163469
1708902000000|2024-02-25 23:00:00|1874.99|1859.99|1887.73|1872.73|1888.78|1873.78|1872.4|1857.4|12161
1708988400000|2024-02-26 23:00:00|1920.96|1905.96|1921.68|1906.68|1943.6|1928.6|1874.78|1859.78|203268
1709074800000|2024-02-27 23:00:00|1921.73|1906.73|1927.39|1912.39|2084|2069|1810.35|1795.35|227882
1709161200000|2024-02-28 23:00:00|1927.34|1912.34|1913.53|1893.43|2052.95|2037.95|1891.14|1871.04|257943
1709247600000|2024-02-29 23:00:00|1913.43|1893.33|1994.97|1974.87|2015.54|1995.44|1912.31|1892.21|223182
1709334000000|2024-03-01 23:00:00|2133.17|2113.07|2138.94|2118.84|2179.69|2159.59|2075.41|2055.31|146061
1709420400000|2024-03-02 23:00:00|2138.93|2118.83|2065.5|2045.4|2163.8|2143.7|1945.99|1937.43|238384
1709506800000|2024-03-03 23:00:00|2065.52|2045.42|2055.43|2045.23|2100|2079.9|1989.54|1979.34|245814
1709593200000|2024-03-04 23:00:00|2055.29|2045.09|1878.35|1868.15|2109.79|2099.59|1680.39|1670.19|278805
1709679600000|2024-03-05 23:00:00|1878.5|1868.3|1999.52|1989.32|2021.07|2010.87|1844.65|1834.45|265815
1709766000000|2024-03-06 23:00:00|1999.63|1989.43|2007.25|1997.05|2046.02|2035.82|1964.63|1954.43|255467
1709852400000|2024-03-07 23:00:00|2007.31|1997.11|1963.84|1953.64|2045.1|2034.9|1927.93|1917.73|201221
1709938800000|2024-03-08 23:00:00|2002.28|1992.08|2005.94|1995.74|2038.74|2028.54|1972.36|1962.16|116727
1710025200000|2024-03-09 23:00:00|2006.08|1995.88|2071.97|2061.77|2087.07|2076.87|1945.21|1935.01|195039
1710111600000|2024-03-10 23:00:00|2071.53|2061.33|2150.37|2140.17|2291.22|2281.02|2070.15|2059.95|253563
1710198000000|2024-03-11 23:00:00|2150.99|2140.79|2057.7|2047.5|2151.4|2141.2|1957.74|1947.54|212802
1710284400000|2024-03-12 23:00:00|2057.75|2047.55|2060.92|2050.72|2101.41|2091.21|2025.17|2014.97|187906
1710370800000|2024-03-13 23:00:00|2060.95|2050.75|2118.03|2107.83|2199.94|2189.74|1992.07|1981.87|243412
1710457200000|2024-03-14 23:00:00|2118.02|2107.82|1908.71|1898.51|2118.02|2107.82|1850.6|1840.4|257838
1710543600000|2024-03-15 23:00:00|1966.68|1956.48|1830.29|1820.09|1969.62|1959.42|1804.64|1794.44|166636
1710630000000|2024-03-16 23:00:00|1829.96|1819.76|1870.81|1860.61|1887.68|1877.48|1743.22|1733.02|234920
1710716400000|2024-03-17 23:00:00|1870.79|1860.59|1841.81|1831.61|1954.15|1943.95|1809.66|1799.46|248995
1710802800000|2024-03-18 23:00:00|1841.96|1831.76|1697.2|1687|1856.87|1846.67|1654.95|1644.75|279335
1710889200000|2024-03-19 23:00:00|1697.25|1687.05|1844.05|1833.85|1855.34|1845.14|1631.8|1621.6|271390
1710975600000|2024-03-20 23:00:00|1844.03|1833.83|1838.22|1828.02|1896.85|1886.65|1793.29|1783.09|232027
1711062000000|2024-03-21 23:00:00|1838.24|1828.04|1805.98|1795.78|1863.48|1853.28|1737.69|1727.49|220134
1711148400000|2024-03-22 23:00:00|1842.61|1832.41|1829.81|1819.61|1851.74|1841.54|1824.91|1814.71|105327
1711234800000|2024-03-23 23:00:00|1829.8|1819.6|1859.3|1849.1|1862.75|1852.55|1802.93|1792.73|175449
1711321200000|2024-03-24 23:00:00|1859.5|1849.3|1942.52|1932.32|1953.53|1943.33|1842.43|1832.23|191180
1711407600000|2024-03-25 23:00:00|1942.68|1932.48|2001.3|1991.1|2078.63|2068.43|1933.53|1923.33|208860
1711494000000|2024-03-26 23:00:00|2001.31|1991.11|1943.17|1932.97|2023.56|2013.36|1905.47|1895.27|205759
1711580400000|2024-03-27 23:00:00|1943.19|1932.99|1926.91|1916.71|1985.85|1975.65|1909.52|1899.32|171145
1711666800000|2024-03-28 23:00:00|1926.89|1916.69|1903.45|1893.25|1934.31|1924.11|1876.12|1865.92|170859
1711753200000|2024-03-29 23:00:00|1906.02|1895.82|1895.82|1885.62|1934.36|1924.16|1893.21|1883.01|76451
1711839600000|2024-03-30 23:00:00|1895.81|1885.61|1907.58|1897.38|1940.38|1930.18|1889.65|1879.45|112988
1711922400000|2024-03-31 22:00:00|1907.64|1897.44|1831.15|1820.95|1932.5|1922.3|1790.65|1780.45|166158
1712008800000|2024-04-01 22:00:00|1831.25|1821.05|1803.95|1793.75|1853.85|1843.65|1743.3|1733.1|220696
1712095200000|2024-04-02 22:00:00|1803.86|1793.66|1763.04|1752.84|1838.94|1828.74|1743.63|1733.43|198900
1712181600000|2024-04-03 22:00:00|1763|1752.8|1766.2|1756|1831.02|1820.82|1744.59|1734.39|199592
1712268000000|2024-04-04 22:00:00|1766.25|1756.05|1743.42|1733.22|1786|1775.8|1692|1681.8|205281
1712354400000|2024-04-05 22:00:00|1766.25|1756.05|1747.17|1736.97|1786|1775.8|1692|1681.8|286806
1712440800000|2024-04-06 22:00:00|1753.12|1742.92|1775.55|1765.35|1802.14|1791.94|1753.09|1742.89|157980
1712527200000|2024-04-07 22:00:00|1775.54|1765.34|1823.31|1809.71|1872.56|1862.36|1759.7|1749.5|192668
1712613600000|2024-04-08 22:00:00|1823.49|1809.89|1750.4|1741.7|1831.85|1818.25|1731.78|1718.18|202706
1712700000000|2024-04-09 22:00:00|1750.41|1741.71|1738.89|1730.19|1762.45|1753.75|1684.77|1676.07|205875
1712786400000|2024-04-10 22:00:00|1738.84|1730.14|1755.89|1747.19|1766.68|1757.98|1705.14|1696.44|175742
1712872800000|2024-04-11 22:00:00|1756.02|1747.32|1492.29|1483.59|1791.6|1782.9|1350.35|1341.65|179698
1712959200000|2024-04-12 22:00:00|1531.83|1523.13|1279.73|1271.03|1533.43|1524.73|1198.19|1190.22|155068
1713045600000|2024-04-13 22:00:00|1279.6|1270.9|1350.19|1341.49|1404.9|1396.2|1270.82|1262.12|273126
1713132000000|2024-04-14 22:00:00|1350.18|1341.48|1362.48|1353.78|1472.57|1463.87|1327.88|1319.18|265447
1713218400000|2024-04-15 22:00:00|1362.49|1353.79|1358.81|1350.11|1386.3|1377.6|1286.55|1277.85|256430
1713304800000|2024-04-16 22:00:00|1358.77|1350.07|1329.5|1320.8|1365.68|1356.98|1276.86|1268.16|235074
1713391200000|2024-04-17 22:00:00|1329.56|1320.86|1385.21|1376.51|1387.77|1379.07|1286.1|1277.4|250869
1713477600000|2024-04-18 22:00:00|1385.26|1376.56|1392.95|1384.25|1416.88|1408.18|1279.66|1270.96|242472
1713564000000|2024-04-19 22:00:00|1401.01|1392.31|1500.98|1492.28|1508.46|1499.76|1398.15|1389.45|123264
1713650400000|2024-04-20 22:00:00|1501.04|1492.34|1493.23|1484.53|1512.45|1503.75|1457.99|1449.29|185359
1713736800000|2024-04-21 22:00:00|1493.13|1484.43|1552.88|1544.18|1608.57|1599.87|1489.31|1480.61|204086
1713823200000|2024-04-22 22:00:00|1552.89|1544.19|1533.23|1524.53|1568.87|1560.17|1514.92|1506.22|180791
1713909600000|2024-04-23 22:00:00|1533.2|1524.5|1478.26|1469.56|1568.3|1559.6|1453.37|1444.67|211752
1713996000000|2024-04-24 22:00:00|1478.2|1469.5|1477.61|1470.21|1494.73|1486.03|1439.91|1431.79|235933
1714082400000|2024-04-25 22:00:00|1477.39|1469.99|1472.23|1464.83|1497.36|1489.96|1439.17|1431.77|201430
1714168800000|2024-04-26 22:00:00|1425.55|1418.15|1422.55|1415.15|1443.96|1436.56|1390.81|1383.41|102235
1714255200000|2024-04-27 22:00:00|1422.57|1415.17|1405.48|1398.08|1447.7|1440.3|1404.19|1396.79|124006
1714341600000|2024-04-28 22:00:00|1405.54|1398.14|1396.29|1388.89|1413.08|1405.68|1376.17|1368.77|196981
1714428000000|2024-04-29 22:00:00|1396.21|1388.81|1307.59|1300.19|1424.49|1417.09|1282|1274.6|230051
1714514400000|2024-04-30 22:00:00|1307.63|1300.23|1282.91|1275.51|1331.25|1323.85|1245.75|1238.35|116427
1714600800000|2024-05-01 22:00:00|1325.64|1318.24|1362.51|1355.11|1381.06|1373.66|1295.83|1288.43|188269
1714687200000|2024-05-02 22:00:00|1362.52|1355.12|1417.44|1410.04|1424.2|1416.8|1349.86|1342.46|150794
1714773600000|2024-05-03 22:00:00|1417.9|1410.5|1436.2|1428.8|1452.14|1444.74|1415.89|1408.49|83258
1714860000000|2024-05-04 22:00:00|1436.19|1428.79|1440.26|1432.86|1470.09|1462.69|1414.91|1407.51|129049
1714946400000|2024-05-05 22:00:00|1440.03|1432.63|1476.5|1469.1|1520.42|1513.02|1431.66|1424.26|167047
1715032800000|2024-05-06 22:00:00|1476.53|1469.13|1429.98|1422.58|1476.53|1469.13|1419.87|1412.47|162562
1715119200000|2024-05-07 22:00:00|1429.74|1422.34|1387.63|1380.23|1430.14|1422.74|1373.1|1365.7|174219
1715205600000|2024-05-08 22:00:00|1387.6|1380.2|1421.15|1413.75|1432.7|1425.3|1378.16|1370.76|166010
1715292000000|2024-05-09 22:00:00|1421.1|1413.7|1365.26|1357.86|1441.08|1433.68|1356.11|1348.71|154323
1715378400000|2024-05-10 22:00:00|1363.57|1356.17|1340.47|1333.07|1368.27|1360.87|1337.06|1329.66|86583
1715464800000|2024-05-11 22:00:00|1340.42|1333.02|1354.92|1347.52|1364.48|1355.99|1332.06|1324.66|118176
1715551200000|2024-05-12 22:00:00|1354.88|1347.48|1349.58|1342.18|1371.43|1364.03|1311.19|1303.79|207961
1715637600000|2024-05-13 22:00:00|1349.55|1342.15|1307.62|1300.22|1363.55|1356.15|1301.18|1293.78|197869
1715724000000|2024-05-14 22:00:00|1307.6|1300.2|1385.73|1378.33|1394.6|1387.2|1287.99|1280.59|181749
1715810400000|2024-05-15 22:00:00|1385.78|1378.38|1584.22|1576.82|1590.82|1583.42|1357.35|1349.95|197142
1715896800000|2024-05-16 22:00:00|1583.95|1576.55|1619.58|1612.18|1680.75|1673.35|1545.41|1538.01|245343
1715983200000|2024-05-17 22:00:00|1638.43|1631.03|1625.88|1618.48|1660.56|1653.16|1611.97|1604.57|112489
1716069600000|2024-05-18 22:00:00|1625.87|1618.47|1660.31|1652.91|1715.09|1707.69|1622.6|1615.2|206684
1716156000000|2024-05-19 22:00:00|1660.24|1652.84|1720.79|1713.39|1724.4|1717|1641.38|1633.98|225823
1716242400000|2024-05-20 22:00:00|1720.97|1713.57|1671.25|1663.85|1749.85|1742.45|1654.7|1647.3|237091
1716328800000|2024-05-21 22:00:00|1671.09|1663.69|1652.03|1644.63|1696.41|1689.01|1620.11|1612.71|218397
1716415200000|2024-05-22 22:00:00|1652.04|1644.64|1659.3|1651.9|1684.48|1677.08|1550.67|1543.27|223568
1716501600000|2024-05-23 22:00:00|1659.32|1651.92|1725.05|1717.65|1781.87|1774.47|1651.46|1644.06|229749
1716588000000|2024-05-24 22:00:00|1711.58|1704.18|1740.95|1733.55|1750.9|1743.5|1695.2|1687.8|104815
1716674400000|2024-05-25 22:00:00|1740.93|1733.53|1717.45|1710.05|1794.65|1787.25|1704.17|1696.74|183664
1716760800000|2024-05-26 22:00:00|1717.42|1710.02|1877.2|1869.8|1889.53|1882.13|1691.92|1684.52|212534
1716847200000|2024-05-27 22:00:00|1877.22|1869.82|1852.68|1845.28|1887.8|1880.4|1790.12|1782.72|234838
1716933600000|2024-05-28 22:00:00|1852.65|1845.25|1868.06|1858.66|1925.46|1918.06|1807.8|1800.4|208941
1717020000000|2024-05-29 22:00:00|1867.76|1858.36|1787.69|1778.29|1925.38|1915.98|1782.96|1773.56|206899
1717106400000|2024-05-30 22:00:00|1787.67|1778.27|1866.06|1852.56|1880.4|1866.9|1752.49|1738.99|187080
1717192800000|2024-05-31 22:00:00|1865.4|1851.9|1852.5|1839|1874.31|1860.81|1844.55|1831.05|93282
1717279200000|2024-06-01 22:00:00|1852.55|1839.05|1820.65|1807.15|1862.39|1848.89|1815.85|1795.62|145113
1717365600000|2024-06-02 22:00:00|1820.63|1807.13|1770.45|1756.95|1842.55|1829.05|1767.25|1753.75|189230
1717452000000|2024-06-03 22:00:00|1770.39|1756.89|1767.97|1760.87|1788.69|1781.59|1754.7|1741.2|178805
1717538400000|2024-06-04 22:00:00|1767.99|1760.89|1778.2|1771.1|1811.37|1804.27|1765.14|1758.04|177838
1717624800000|2024-06-05 22:00:00|1778.18|1771.08|1741.59|1734.49|1781.58|1774.48|1714.27|1707.17|150740
1717711200000|2024-06-06 22:00:00|1741.65|1734.55|1640.09|1632.99|1775.85|1768.75|1535.27|1528.17|157836
1717797600000|2024-06-07 22:00:00|1633.8|1626.7|1586.31|1579.21|1639.43|1632.33|1572.62|1565.52|100339
1717884000000|2024-06-08 22:00:00|1586.3|1579.2|1632.75|1625.65|1632.78|1625.68|1575.51|1568.41|136796
1717970400000|2024-06-09 22:00:00|1632.7|1625.6|1591.14|1584.04|1641.94|1634.84|1579.76|1572.66|171683
1718056800000|2024-06-10 22:00:00|1591.1|1584|1507.8|1500.7|1596.26|1589.16|1469.69|1462.59|205523
1718143200000|2024-06-11 22:00:00|1507.9|1500.8|1605.41|1597.31|1627.52|1619.42|1476.68|1469.58|190499
1718229600000|2024-06-12 22:00:00|1605.45|1597.35|1535.54|1527.44|1609|1600.9|1509.41|1501.31|201982
1718316000000|2024-06-13 22:00:00|1535.58|1527.48|1452.07|1443.97|1550.17|1542.07|1450.89|1442.79|185810
1718402400000|2024-06-14 22:00:00|1504.03|1495.93|1493.25|1485.15|1514.73|1506.63|1482.84|1474.74|85714
1718488800000|2024-06-15 22:00:00|1493.21|1485.11|1513.43|1505.33|1523.41|1515.31|1460.99|1452.89|121933
1718575200000|2024-06-16 22:00:00|1513.38|1505.28|1464.96|1456.86|1526.58|1518.48|1406.32|1398.22|193029
1718661600000|2024-06-17 22:00:00|1464.97|1456.87|1394.18|1386.08|1472.44|1464.34|1297.7|1289.6|239201
1718748000000|2024-06-18 22:00:00|1393.83|1385.73|1444.42|1436.32|1454.33|1446.23|1384.93|1376.83|196736
1718834400000|2024-06-19 22:00:00|1444.44|1436.34|1436.2|1428.1|1489.65|1481.55|1423.29|1415.19|206688
1718920800000|2024-06-20 22:00:00|1436.34|1428.24|1405.23|1398.03|1463.5|1455.4|1398.75|1391.55|195354
1719007200000|2024-06-21 22:00:00|1382.82|1375.62|1356.81|1349.61|1389.32|1382.12|1354.83|1347.63|73481
1719093600000|2024-06-22 22:00:00|1356.77|1349.57|1341.83|1334.63|1372.04|1364.84|1324.01|1307.81|126006
1719180000000|2024-06-23 22:00:00|1342.05|1334.85|1347.9|1340.7|1372.29|1365.09|1272.9|1265.7|228512
1719266400000|2024-06-24 22:00:00|1347.98|1340.78|1428.55|1421.35|1431.5|1424.3|1345.94|1338.74|177383
1719352800000|2024-06-25 22:00:00|1428.42|1421.22|1407.1|1399.9|1432.95|1425.75|1389.14|1381.94|163990
1719439200000|2024-06-26 22:00:00|1407.48|1400.28|1436.1|1428.9|1459.66|1452.46|1361.95|1354.75|172198
1719525600000|2024-06-27 22:00:00|1438.15|1430.95|1405.48|1398.28|1463.75|1456.55|1402.12|1394.92|167549
1719612000000|2024-06-28 22:00:00|1400.49|1393.29|1363.16|1355.96|1406.95|1399.75|1358.39|1351.19|76213
1719698400000|2024-06-29 22:00:00|1363.26|1356.06|1408.24|1401.04|1419.23|1404.25|1348.25|1341.05|151877
1719784800000|2024-06-30 22:00:00|1408.21|1401.01|1446.28|1439.08|1461.11|1453.91|1406.72|1399.52|176742
1719871200000|2024-07-01 22:00:00|1446.27|1439.07|1450.05|1442.85|1478.88|1471.68|1428.33|1421.13|166051
1719957600000|2024-07-02 22:00:00|1450.14|1442.94|1449.7|1442.5|1453.65|1446.45|1444.11|1436.91|7262
1720044000000|2024-07-03 22:00:00|1378.27|1371.07|1316.36|1309.16|1380.95|1373.75|1265.04|1257.84|216847
1720130400000|2024-07-04 22:00:00|1316.28|1309.08|1234.99|1227.79|1318.16|1310.96|1109.77|1102.57|219268
1720216800000|2024-07-05 22:00:00|1244.9|1237.7|1318.85|1311.65|1332.05|1324.85|1237.38|1230.18|114614
1720303200000|2024-07-06 22:00:00|1318.89|1311.69|1250.39|1243.19|1329.97|1322.77|1240.05|1232.85|206797
1720389600000|2024-07-07 22:00:00|1250.45|1243.25|1314.21|1307.01|1356.48|1349.28|1182.74|1175.54|226790
1720476000000|2024-07-08 22:00:00|1314.26|1307.06|1285.91|1278.71|1335.75|1328.55|1276.91|1269.71|216004
1720562400000|2024-07-09 22:00:00|1285.9|1278.7|1276.56|1269.36|1320.94|1313.74|1273.28|1266.08|173017
1720648800000|2024-07-10 22:00:00|1276.67|1269.47|1245.69|1238.49|1320.42|1313.22|1237.97|1230.77|178869
1720735200000|2024-07-11 22:00:00|1245.67|1238.47|1271.23|1264.03|1287|1279.8|1227.01|1219.81|191131
1720821600000|2024-07-12 22:00:00|1300.2|1293|1300.97|1293.77|1315.41|1308.21|1295.04|1287.84|97602
1720908000000|2024-07-13 22:00:00|1300.96|1293.76|1348.3|1341.1|1349.26|1342.06|1292.41|1285.21|167377
1720994400000|2024-07-14 22:00:00|1348.35|1341.15|1439.39|1432.19|1443.91|1436.71|1343.25|1336.05|182886
1721080800000|2024-07-15 22:00:00|1439.33|1432.13|1424.06|1416.86|1465.92|1458.72|1386|1378.8|196876
1721167200000|2024-07-16 22:00:00|1424.1|1416.9|1388.28|1381.08|1454.31|1447.11|1382.4|1375.2|218542
1721253600000|2024-07-17 22:00:00|1388.25|1381.05|1364.93|1357.73|1404.14|1396.94|1345.46|1338.26|210174
1721340000000|2024-07-18 22:00:00|1364.94|1357.74|1408.41|1401.21|1418.19|1410.99|1338.3|1331.1|211528
1721426400000|2024-07-19 22:00:00|1422.09|1414.89|1429.63|1422.43|1437.65|1430.45|1389.08|1381.88|113861
1721512800000|2024-07-20 22:00:00|1429.57|1422.37|1487.88|1480.68|1490.1|1482.9|1398.71|1391.51|206664
1721599200000|2024-07-21 22:00:00|1487.9|1480.7|1409.34|1402.14|1504.69|1497.49|1404.36|1397.16|208784
1721685600000|2024-07-22 22:00:00|1409.4|1402.2|1391.6|1384.4|1419.98|1412.78|1353.38|1346.18|213089
1721772000000|2024-07-23 22:00:00|1391.42|1384.22|1349.03|1341.83|1399.4|1392.2|1330.9|1323.7|177274
1721858400000|2024-07-24 22:00:00|1348.7|1341.5|1295.15|1287.95|1349.99|1342.79|1250.84|1243.64|218764
1721944800000|2024-07-25 22:00:00|1295.1|1287.9|1355.85|1348.65|1368.1|1360.9|1291.9|1284.7|161934
1722031200000|2024-07-26 22:00:00|1367.67|1360.47|1369.18|1361.98|1391.36|1384.16|1330.48|1323.28|115075
1722117600000|2024-07-27 22:00:00|1369.15|1361.95|1329.45|1322.25|1377.03|1369.83|1324.8|1312.3|152189
1722204000000|2024-07-28 22:00:00|1329.39|1322.19|1363.15|1355.95|1394.1|1386.9|1324.09|1316.89|188956
1722290400000|2024-07-29 22:00:00|1363.18|1355.98|1326.11|1318.91|1383.08|1375.88|1302.29|1295.09|187375
1722376800000|2024-07-30 22:00:00|1325.88|1318.68|1290.48|1283.28|1344.94|1337.74|1281.28|1274.08|195600
1722463200000|2024-07-31 22:00:00|1290.43|1283.23|1274.67|1267.47|1313.24|1306.04|1216.89|1209.69|223008
1722549600000|2024-08-01 22:00:00|1274.65|1267.45|1206.1|1198.9|1300.15|1292.95|1180.45|1173.25|241216
1722636000000|2024-08-02 22:00:00|1208.57|1201.37|1170.4|1163.2|1217.05|1209.85|1138.32|1131.12|125584
1722722400000|2024-08-03 22:00:00|1170.37|1163.17|1098.87|1091.67|1182.31|1175.11|1053.19|1045.99|204646
1722808800000|2024-08-04 22:00:00|1098.89|1091.69|943.01|935.81|1111.1|1103.9|815.04|807.84|282812
1722895200000|2024-08-05 22:00:00|953.83|946.63|1018.58|1011.38|1050.1|1042.9|951.38|944.18|252189
1722981600000|2024-08-06 22:00:00|1018.5|1011.3|962.38|955.18|1052.1|1044.9|949.35|942.15|256435
1723068000000|2024-08-07 22:00:00|962.25|955.05|1062.23|1055.03|1063.98|1056.78|938.4|931.2|211072
1723154400000|2024-08-08 22:00:00|1062.07|1054.87|1048.88|1041.68|1087.48|1080.28|1019.46|1012.26|208043
1723240800000|2024-08-09 22:00:00|1062.07|1054.87|1066.51|1059.31|1087.48|1080.28|1019.46|1012.26|248177
1723327200000|2024-08-10 22:00:00|1062.86|1055.66|1012.22|1005.02|1087.74|1080.54|1003.76|996.2|172953
1723413600000|2024-08-11 22:00:00|1012.2|1005|1046.09|1038.89|1079.06|1071.86|998.43|991.23|216486
1723500000000|2024-08-12 22:00:00|1046.16|1038.96|1070.32|1063.12|1071.38|1064.18|1013.77|1006.57|195051
1723586400000|2024-08-13 22:00:00|1070.35|1063.15|1038.21|1031.01|1078.07|1070.87|1024.8|1017.6|179187
1723672800000|2024-08-14 22:00:00|1038.12|1030.92|1014.31|1007.11|1072.76|1065.56|1002.37|995.17|179244
1723759200000|2024-08-15 22:00:00|1014.52|1007.32|1023.59|1016.39|1043.74|1036.54|995.21|988.01|177388
1723845600000|2024-08-16 22:00:00|1010.63|1003.43|1016.83|1009.63|1021.56|1014.36|1006.93|999.73|81011
1723932000000|2024-08-17 22:00:00|1016.86|1009.66|1031.22|1024.02|1051.13|1043.93|1009.53|1002.33|121080
1724018400000|2024-08-18 22:00:00|1031.17|1023.97|1012.43|1005.23|1036.79|1029.59|998.47|991.27|150787
1724104800000|2024-08-19 22:00:00|1012.45|1005.25|1028.12|1020.92|1058.4|1051.2|1008.6|1001.4|136800
1724191200000|2024-08-20 22:00:00|1028.07|1020.87|1132.32|1125.12|1143.48|1136.28|1018.83|1011.63|146245
1724277600000|2024-08-21 22:00:00|1132.36|1125.16|1140.6|1133.4|1165.33|1158.13|1117.95|1110.75|144603
1724364000000|2024-08-22 22:00:00|1140.49|1133.29|1202.93|1195.73|1208.66|1201.46|1140|1132.8|144502
1724450400000|2024-08-23 22:00:00|1197.33|1190.13|1225.37|1218.17|1259.84|1252.64|1197.05|1189.85|94634
1724536800000|2024-08-24 22:00:00|1225.43|1218.23|1228.4|1221.2|1242.29|1235.09|1198.55|1191.35|158666
1724623200000|2024-08-25 22:00:00|1228.32|1221.12|1195.3|1188.1|1272.95|1265.75|1189.96|1182.76|187143
1724709600000|2024-08-26 22:00:00|1195.35|1188.15|1133.39|1126.19|1209.02|1201.82|1122.54|1115.34|157631
1724796000000|2024-08-27 22:00:00|1133.36|1126.16|1126.1|1118.9|1174.02|1166.82|1094.22|1087.02|202547
1724882400000|2024-08-28 22:00:00|1125.91|1118.71|1095.45|1088.25|1150.14|1142.94|1089.1|1081.9|148527
1724968800000|2024-08-29 22:00:00|1095.4|1088.2|1113.85|1106.65|1123.8|1116.6|1085.1|1077.9|63318
1723327200000|2024-08-10 22:00:00|1062.86|1055.66|1012.22|1005.02|1087.74|1080.54|1003.76|996.2|172953
1723413600000|2024-08-11 22:00:00|1012.2|1005|1046.09|1038.89|1079.06|1071.86|998.43|991.23|216486
1723500000000|2024-08-12 22:00:00|1046.16|1038.96|1070.32|1063.12|1071.38|1064.18|1013.77|1006.57|195051
1723586400000|2024-08-13 22:00:00|1070.35|1063.15|1038.21|1031.01|1078.07|1070.87|1024.8|1017.6|179187
1723672800000|2024-08-14 22:00:00|1038.12|1030.92|1014.31|1007.11|1072.76|1065.56|1002.37|995.17|179244
1723759200000|2024-08-15 22:00:00|1014.52|1007.32|1023.59|1016.39|1043.74|1036.54|995.21|988.01|177388
1723845600000|2024-08-16 22:00:00|1010.63|1003.43|1016.83|1009.63|1021.56|1014.36|1006.93|999.73|81011
1723932000000|2024-08-17 22:00:00|1016.86|1009.66|1031.22|1024.02|1051.13|1043.93|1009.53|1002.33|121080
1724018400000|2024-08-18 22:00:00|1031.17|1023.97|1012.43|1005.23|1036.79|1029.59|998.47|991.27|150787
1724104800000|2024-08-19 22:00:00|1012.45|1005.25|1028.12|1020.92|1058.4|1051.2|1008.6|1001.4|136800
1724191200000|2024-08-20 22:00:00|1028.07|1020.87|1132.32|1125.12|1143.48|1136.28|1018.83|1011.63|146245
1724277600000|2024-08-21 22:00:00|1132.36|1125.16|1140.6|1133.4|1165.33|1158.13|1117.95|1110.75|144603
1724364000000|2024-08-22 22:00:00|1140.49|1133.29|1202.93|1195.73|1208.66|1201.46|1140|1132.8|144502
1724450400000|2024-08-23 22:00:00|1197.33|1190.13|1225.37|1218.17|1259.84|1252.64|1197.05|1189.85|94634
1724536800000|2024-08-24 22:00:00|1225.43|1218.23|1228.4|1221.2|1242.29|1235.09|1198.55|1191.35|158666
1724623200000|2024-08-25 22:00:00|1228.32|1221.12|1195.3|1188.1|1272.95|1265.75|1189.96|1182.76|187143
1724709600000|2024-08-26 22:00:00|1195.35|1188.15|1133.39|1126.19|1209.02|1201.82|1122.54|1115.34|157631
1724796000000|2024-08-27 22:00:00|1133.36|1126.16|1126.1|1118.9|1174.02|1166.82|1094.22|1087.02|202547
1724882400000|2024-08-28 22:00:00|1125.91|1118.71|1095.45|1088.25|1150.14|1142.94|1089.1|1081.9|148527
1724968800000|2024-08-29 22:00:00|1095.4|1088.2|1113.85|1106.65|1123.8|1116.6|1085.1|1077.9|63318
1725055200000|2024-08-30 22:00:00|1117.62|1110.42|1111.36|1104.16|1124.44|1117.24|1096.61|1089.41|90047
1725141600000|2024-08-31 22:00:00|1111.35|1104.15|1066.55|1059.35|1112.08|1104.88|1055.7|1048.5|154081
1725228000000|2024-09-01 22:00:00|1066.31|1059.11|1081.17|1073.97|1087.12|1079.92|1026.92|1019.72|140257
1725314400000|2024-09-02 22:00:00|1081.1|1073.9|1043.08|1035.88|1091.21|1084.01|1025.15|1017.95|130824
1725400800000|2024-09-03 22:00:00|1043.06|1035.86|1044.17|1036.97|1053.3|1046.1|986.22|979.02|146532
1725487200000|2024-09-04 22:00:00|1044.18|1036.98|1006.35|999.15|1047.09|1039.89|994.45|987.25|122909
1725573600000|2024-09-05 22:00:00|1006.24|999.04|939.2|932|1021.35|1014.15|936.13|928.93|85167
1725660000000|2024-09-06 22:00:00|987.02|979.82|1002.72|995.52|1019.56|1012.36|985.3|978.1|55497
1725746400000|2024-09-07 22:00:00|1002.75|995.55|1033.1|1025.9|1041.49|1034.29|997.15|989.95|105624
1725832800000|2024-09-08 22:00:00|1033.25|1026.05|1068.1|1060.9|1086.05|1078.85|1030.75|1023.55|61237
1725919200000|2024-09-09 22:00:00|1068.25|1061.05|1062.1|1054.9|1077.3|1070.1|1037.1|1029.9|54684
1726005600000|2024-09-10 22:00:00|1062.2|1055|1044.4|1037.2|1066.9|1059.7|1021.25|1014.05|55969
1726092000000|2024-09-11 22:00:00|1044.45|1037.25|1072.1|1064.9|1080.95|1073.75|1042.45|1035.25|42565
1726178400000|2024-09-12 22:00:00|1072|1064.8|1146.06|1138.86|1147.84|1140.64|1068.19|1060.99|44267
1726264800000|2024-09-13 22:00:00|1140.15|1132.95|1132.24|1125.04|1147.05|1139.85|1125.23|1118.03|47233
1726351200000|2024-09-14 22:00:00|1132.22|1125.02|1101.1|1093.9|1140|1132.8|1094.36|1087.16|86709
1726437600000|2024-09-15 22:00:00|1101.15|1093.95|1054.4|1047.2|1102.05|1094.85|1045.2|1038|42251
1726524000000|2024-09-16 22:00:00|1054.5|1047.3|1067.35|1060.15|1095.75|1088.55|1047.45|1040.25|34839
1726610400000|2024-09-17 22:00:00|1067.1|1059.9|1068.05|1060.85|1077.85|1070.65|1033.2|1026|45415
1726696800000|2024-09-18 22:00:00|1067.9|1060.7|1127.57|1120.37|1143.85|1136.65|1067.55|1060.35|39752
1726783200000|2024-09-19 22:00:00|1127.52|1120.32|1145.03|1137.83|1176.7|1169.5|1116.4|1109.2|47363
1726869600000|2024-09-20 22:00:00|1136.07|1128.87|1138.2|1131|1151.98|1144.78|1134.3|1127.1|37678
1726956000000|2024-09-21 22:00:00|1138.22|1131.02|1094.5|1087.3|1158.96|1151.76|1092.35|1085.15|82311
1727042400000|2024-09-22 22:00:00|1094.45|1087.25|1148.45|1141.25|1164.1|1156.9|1088.4|1081.2|61132
1727128800000|2024-09-23 22:00:00|1148.4|1141.2|1201.15|1193.95|1208.17|1200.97|1124.1|1116.9|52450
1727215200000|2024-09-24 22:00:00|1201.4|1194.2|1224.1|1216.9|1259.06|1251.86|1201.4|1194.2|50500
1727301600000|2024-09-25 22:00:00|1224.13|1216.93|1262.35|1255.15|1278.8|1271.6|1191.1|1183.9|50773
1727388000000|2024-09-26 22:00:00|1262|1254.8|1266.42|1259.22|1291.4|1284.2|1246.6|1239.4|43718
1727474400000|2024-09-27 22:00:00|1266.1|1258.9|1288.89|1281.69|1301.14|1293.94|1240.41|1233.21|59183
1727560800000|2024-09-28 22:00:00|1288.87|1281.67|1265.75|1258.55|1300.98|1293.78|1251.02|1243.82|78555
1727647200000|2024-09-29 22:00:00|1265.25|1258.05|1201.1|1193.9|1270.25|1263.05|1193.21|1186.01|52019
1727733600000|2024-09-30 22:00:00|1201.21|1194.01|1113.6|1106.4|1229.35|1222.15|1088.9|1081.7|90023
1727820000000|2024-10-01 22:00:00|1113.05|1105.85|1063.24|1056.04|1135.1|1127.9|1049.1|1041.9|61038
1727906400000|2024-10-02 22:00:00|1063.21|1056.01|1068.4|1061.2|1090.3|1083.1|1038|1030.8|65480
1727992800000|2024-10-03 22:00:00|1067.45|1060.25|1117.05|1109.85|1128.1|1120.9|1063.35|1056.15|49028
1728079200000|2024-10-04 22:00:00|1126.57|1119.37|1123.43|1116.23|1141.45|1134.25|1111.27|1104.07|60483
1728165600000|2024-10-05 22:00:00|1123.41|1116.21|1120.2|1113|1143.81|1136.61|1120.1|1110.27|97757
1728252000000|2024-10-06 22:00:00|1120.25|1113.05|1138.9|1131.7|1179.08|1171.88|1120.25|1113.05|58789
1728338400000|2024-10-07 22:00:00|1138.65|1131.45|1098.11|1090.91|1139.95|1132.75|1085.7|1078.5|68645
1728424800000|2024-10-08 22:00:00|1097.9|1090.7|1056.8|1049.6|1100.4|1093.2|1044.53|1037.33|82873
1728511200000|2024-10-09 22:00:00|1056.65|1049.45|1059.8|1052.6|1077.99|1070.79|1028.93|1021.73|82779
1728597600000|2024-10-10 22:00:00|1059.85|1052.65|1102.24|1096.84|1102.49|1097.09|1052.1|1044.9|55698
1728684000000|2024-10-11 22:00:00|1097.49|1092.09|1110.61|1105.21|1117.72|1112.32|1095|1089.6|70289
1728770400000|2024-10-12 22:00:00|1110.64|1105.24|1079.1|1073.7|1110.97|1105.57|1065.56|1060.16|95148
1728856800000|2024-10-13 22:00:00|1079.14|1073.74|1123.33|1117.93|1136.19|1130.79|1063.25|1057.85|84342
1728943200000|2024-10-14 22:00:00|1123.2|1117.8|1130.14|1124.74|1171.95|1166.55|1096.4|1091|136909
1729029600000|2024-10-15 22:00:00|1130.09|1124.69|1127.2|1121.8|1155.8|1150.4|1109.8|1104.4|122083
1729116000000|2024-10-16 22:00:00|1127.23|1121.83|1104.28|1098.88|1139.23|1133.83|1087.58|1082.18|109488
1729202400000|2024-10-17 22:00:00|1104.24|1098.84|1141.2|1135.8|1153|1147.6|1100.85|1095.45|105088
1729288800000|2024-10-18 22:00:00|1141.59|1136.19|1140.12|1134.72|1144.08|1138.68|1132.45|1127.05|35885
1729375200000|2024-10-19 22:00:00|1140.08|1134.68|1190.32|1184.92|1203.93|1198.53|1130.49|1125.09|105118
1729461600000|2024-10-20 22:00:00|1190.38|1184.98|1179.23|1173.83|1206.25|1200.85|1157.2|1151.8|155493
1729548000000|2024-10-21 22:00:00|1179.2|1173.8|1204.1|1198.7|1236.55|1231.15|1162.1|1156.7|132398
1729634400000|2024-10-22 22:00:00|1204.15|1198.75|1123.9|1118.5|1215.45|1210.05|1103.7|1098.3|126185
1729720800000|2024-10-23 22:00:00|1124.05|1118.65|1158.4|1153|1166.35|1160.95|1123.77|1118.37|136101
1729807200000|2024-10-24 22:00:00|1158.15|1152.75|1165.55|1160.15|1211.41|1206.01|1136.74|1131.34|130702
1729893600000|2024-10-25 22:00:00|1128.78|1123.38|1103.57|1098.17|1130.83|1125.43|1084.52|1079.12|75471
1729980000000|2024-10-26 22:00:00|1103.53|1098.13|1105.9|1100.5|1120|1114.6|1086.93|1081.53|97508
1730070000000|2024-10-27 23:00:00|1105.95|1100.55|1123.2|1117.8|1129.02|1123.62|1073.6|1068.2|161828
1730156400000|2024-10-28 23:00:00|1123.45|1118.05|1177.97|1172.57|1181.48|1176.08|1117.25|1111.85|118982
1730242800000|2024-10-29 23:00:00|1178.02|1172.62|1246.2|1240.8|1247.25|1241.85|1167.55|1162.15|124090
1730329200000|2024-10-30 23:00:00|1246.23|1240.83|1145.25|1139.85|1249.25|1243.85|1134.24|1128.84|118586
1730415600000|2024-10-31 23:00:00|1145.24|1139.84|1137.1|1131.7|1175.1|1169.7|1121.75|1116.35|131972
1730502000000|2024-11-01 23:00:00|1128.27|1122.87|1120.93|1115.53|1130.08|1124.68|1110.11|1104.71|72966
1730588400000|2024-11-02 23:00:00|1120.91|1115.51|1082.25|1076.85|1125.62|1120.22|1054.12|1048.72|175482
1730674800000|2024-11-03 23:00:00|1082.11|1076.71|1030.85|1025.45|1094.18|1088.78|1010.07|1004.67|142941
1730761200000|2024-11-04 23:00:00|1031.1|1025.7|1089.45|1084.05|1096.95|1091.55|1021.11|1015.71|99124
1730847600000|2024-11-05 23:00:00|1089.5|1084.1|1230.48|1225.08|1232.9|1227.5|1083.2|1077.8|158490
1730934000000|2024-11-06 23:00:00|1230.61|1225.21|1257.22|1251.82|1273.85|1268.45|1209.7|1204.3|160267
1731020400000|2024-11-07 23:00:00|1257.3|1251.9|1355.59|1350.19|1368.2|1362.8|1248.4|1243|191010
1731106800000|2024-11-08 23:00:00|1353.16|1347.76|1378.31|1372.91|1381.4|1376|1332.43|1327.03|91557
1731193200000|2024-11-09 23:00:00|1378.29|1372.89|1474.75|1469.35|1475.82|1470.42|1371.41|1366.01|128201
1731279600000|2024-11-10 23:00:00|1425.3|1419.9|1473.2|1467.8|1485.75|1480.35|1364.35|1358.95|199202
1731366000000|2024-11-11 23:00:00|1473.25|1467.85|1431.2|1425.3|1536.76|1530.86|1370.33|1364.43|244260
1731452400000|2024-11-12 23:00:00|1431.45|1425.55|1342.96|1337.06|1442.73|1436.83|1309.97|1304.07|220388
1731538800000|2024-11-13 23:00:00|1342.99|1337.09|1321.05|1315.15|1384.92|1379.02|1292.12|1286.22|163099
1731625200000|2024-11-14 23:00:00|1320.91|1315.01|1380.05|1374.15|1387.49|1381.59|1274.68|1268.78|177326
1731711600000|2024-11-15 23:00:00|1405.32|1399.42|1457.34|1451.44|1482.37|1476.47|1405.26|1399.36|132609
1731798000000|2024-11-16 23:00:00|1457.38|1451.48|1369.5|1363.6|1492.09|1486.19|1359.4|1353.5|215499
1731884400000|2024-11-17 23:00:00|1369.4|1363.5|1532.07|1526.17|1603.1|1597.2|1362.75|1356.85|168091
1731970800000|2024-11-18 23:00:00|1532.05|1526.15|1457.15|1451.25|1545.7|1539.8|1444.23|1438.33|178041
1732057200000|2024-11-19 23:00:00|1457.1|1451.2|1440.58|1434.68|1535.3|1529.4|1406.53|1400.63|191501
1732143600000|2024-11-20 23:00:00|1440.7|1434.8|1465.57|1459.67|1470.65|1464.75|1387.55|1381.65|53298
1732230000000|2024-11-21 23:00:00|1493.85|1487.95|1581.32|1575.42|1584.32|1578.42|1475.5|1469.6|216853
1732316400000|2024-11-22 23:00:00|1703.14|1697.24|1763.16|1757.26|1841.55|1835.65|1668.84|1662.94|166063
1732402800000|2024-11-23 23:00:00|1763.24|1757.34|1810.32|1804.42|1836.55|1830.65|1614.11|1608.21|262574
1732489200000|2024-11-24 23:00:00|1810.27|1804.37|1769.62|1762.32|1909.15|1901.85|1718.7|1711.4|260764
1732575600000|2024-11-25 23:00:00|1769.64|1762.34|1738.2|1730.9|1787.95|1780.65|1622.95|1615.65|234395
1732662000000|2024-11-26 23:00:00|1738.15|1730.85|1877.47|1870.17|1879.15|1871.85|1701.01|1693.71|221089
1732748400000|2024-11-27 23:00:00|1877.43|1870.13|1809.75|1802.45|1903.15|1895.85|1753.25|1745.95|189331
1732834800000|2024-11-28 23:00:00|1809.8|1802.5|1824.29|1816.99|1844.7|1837.4|1756.75|1749.45|147115
1732921200000|2024-11-29 23:00:00|1867.01|1859.71|1909|1901.7|1948.48|1941.18|1812.59|1805.29|140083
1733007600000|2024-11-30 23:00:00|1909.08|1901.78|1890.95|1883.65|1925.4|1918.1|1847.56|1840.26|224813
1733094000000|2024-12-01 23:00:00|1890.4|1883.1|2452.3|2445|2690.95|2683.65|1862.15|1854.85|245499
1733180400000|2024-12-02 23:00:00|2452.15|2444.85|2462.69|2455.39|2627.3|2620|2261.67|2254.37|255406
1733266800000|2024-12-03 23:00:00|2462.61|2455.31|2418.95|2411.65|2651.15|2643.85|2364.9|2357.6|222001
1733353200000|2024-12-04 23:00:00|2418.25|2410.95|2343.4|2336.1|2488.55|2481.25|2246.03|2232.48|264485
1733439600000|2024-12-05 23:00:00|2343.48|2336.18|2497.23|2489.93|2552.1|2544.8|2280.62|2273.32|231217
1733526000000|2024-12-06 23:00:00|2541.17|2533.87|2465.24|2457.94|2547.26|2539.96|2447.44|2440.14|118710
1733612400000|2024-12-07 23:00:00|2465.28|2457.98|2615.35|2608.05|2743.77|2736.47|2463.83|2456.53|205891
1733698800000|2024-12-08 23:00:00|2615.25|2607.95|2241.45|2234.15|2738.37|2731.07|1946.2|1928.8|264382
1733785200000|2024-12-09 23:00:00|2241.35|2234.05|2222.4|2215.1|2382.65|2375.35|2032.1|2024.8|224059
1733871600000|2024-12-10 23:00:00|2222.6|2215.3|2417.65|2410.35|2428.08|2420.78|2118.88|2111.58|195303
1733958000000|2024-12-11 23:00:00|2416.4|2409.1|2886.85|2875.35|2950.36|2938.86|2391.75|2384.45|272981
1734044400000|2024-12-12 23:00:00|2887.35|2875.85|2793.25|2781.75|3099.8|3088.3|2762.59|2751.09|248118
1734130800000|2024-12-13 23:00:00|2956.3|2944.8|2938.72|2927.22|3080.68|3069.18|2877.48|2865.98|178316
1734217200000|2024-12-14 23:00:00|2938.65|2927.15|2882|2870.5|2993.04|2981.54|2808.25|2796.4|266680
1734303600000|2024-12-15 23:00:00|2881.65|2870.15|2912.33|2900.83|3088|3076.5|2846.6|2835.1|215864
1734390000000|2024-12-16 23:00:00|2912.38|2900.88|2791.05|2779.55|2926.35|2914.85|2740.5|2729|210850
1734476400000|2024-12-17 23:00:00|2790.95|2779.45|2548.51|2537.01|2843.1|2831.6|2501.7|2490.2|235695
1734562800000|2024-12-18 23:00:00|2548.4|2536.9|2322.89|2311.39|2566.4|2554.9|2177.2|2165.7|265244
1734735600000|2024-12-20 23:00:00|2460.29|2448.79|2209.62|2198.12|2482.16|2470.66|2193.64|2182.14|179569
1734822000000|2024-12-21 23:00:00|2209.75|2198.25|2229.04|2217.54|2284.62|2273.12|2138.01|2126.51|274808
1734908400000|2024-12-22 23:00:00|2229.25|2217.75|2485.35|2473.85|2502.25|2490.75|2154.75|2143.25|274649
1734994800000|2024-12-23 23:00:00|2485.6|2474.1|2585.22|2573.72|2603.52|2592.02|2360.34|2348.84|238718
1735081200000|2024-12-24 23:00:00|2588.87|2568.37|2438.18|2426.68|2588.87|2568.37|2420.5|2403.65|7932
1735167600000|2024-12-25 23:00:00|2444.05|2432.55|2278.72|2267.22|2472.15|2460.65|2246|2234.5|108887
1735254000000|2024-12-26 23:00:00|2278.64|2267.14|2178.57|2167.07|2369.15|2357.65|2178.46|2166.96|145393
1735340400000|2024-12-27 23:00:00|2110.42|2098.92|2222.32|2210.82|2237.58|2226.08|2109.99|2098.49|76492
1735426800000|2024-12-28 23:00:00|2222.31|2210.81|2092.78|2072.28|2222.31|2210.81|2086.5|2066|98403
1735513200000|2024-12-29 23:00:00|2092.88|2072.38|2058.08|2046.58|2181.95|2170.45|2011.05|1999.55|180068
1735599600000|2024-12-30 23:00:00|2057.87|2046.37|2009.92|1998.42|2120.6|2109.1|1989.64|1978.14|167080
1735686000000|2024-12-31 23:00:00|2010.91|1990.41|2156.22|2144.72|2190.13|2169.63|2010.91|1990.41|11881
1735772400000|2025-01-01 23:00:00|2156.21|2144.71|2206.04|2194.54|2291.91|2280.41|2148.21|2136.71|142570
1735858800000|2025-01-02 23:00:00|2206.03|2194.53|2344.04|2332.54|2394.77|2383.27|2170.23|2158.73|107337
1735945200000|2025-01-03 23:00:00|2334.3|2322.8|2381.44|2369.94|2409.64|2398.14|2293.24|2281.74|74470
1736031600000|2025-01-04 23:00:00|2381.43|2369.93|2364|2352.5|2386.25|2374.75|2292.55|2281.05|85350
1736118000000|2025-01-05 23:00:00|2364.22|2352.72|2385.62|2374.12|2482.67|2471.17|2308.74|2297.24|147908
1736204400000|2025-01-06 23:00:00|2385.46|2373.96|2169.83|2158.33|2390.69|2379.19|2124.33|2112.83|117746
1736290800000|2025-01-07 23:00:00|2169.81|2158.31|2067.34|2055.84|2177.75|2166.25|1963.32|1951.82|136050
1736377200000|2025-01-08 23:00:00|2067.37|2055.87|1980.19|1968.69|2076.39|2064.89|1920.11|1908.61|137516
1736463600000|2025-01-09 23:00:00|1980.06|1968.56|2034.42|2022.92|2057.76|2046.26|1959.75|1948.25|111623
1736550000000|2025-01-10 23:00:00|2033.7|2022.2|2026.01|2014.51|2070.75|2059.25|1987.77|1976.27|43324
1736636400000|2025-01-11 23:00:00|2025.96|2014.46|1995.23|1983.73|2036.43|2024.93|1983.87|1972.37|38117
1736722800000|2025-01-12 23:00:00|1971.41|1959.91|1954.4|1942.9|2047.14|2035.64|1790.87|1779.37|132728
1736809200000|2025-01-13 23:00:00|1954.41|1942.91|2051.34|2039.84|2052.68|2041.18|1930.43|1918.93|98723
1736895600000|2025-01-14 23:00:00|2051.31|2039.81|2188.09|2176.59|2190.1|2178.6|2016.24|2004.74|115680
1736982000000|2025-01-15 23:00:00|2188.17|2176.67|2295.56|2284.06|2383.25|2371.75|2136.08|2124.58|162336
1737068400000|2025-01-16 23:00:00|2295.29|2283.79|2481.31|2469.81|2505.7|2494.2|2285.15|2273.65|180196
1737154800000|2025-01-17 23:00:00|2388.58|2377.08|2383.13|2371.63|2489.03|2477.53|2343.37|2331.87|154276
1737241200000|2025-01-18 23:00:00|2383.15|2371.65|2479.54|2464.74|2673.55|2664|2224.4|2212.9|259226
1737327600000|2025-01-19 23:00:00|2479.7|2464.9|2575.3|2560.5|2699.65|2684.85|2347.2|2332.4|288107
1737414000000|2025-01-20 23:00:00|2575.85|2561.05|2679.85|2665.05|2715.9|2701.1|2374.95|2360.15|269109
1737500400000|2025-01-21 23:00:00|2680.02|2665.22|2541.06|2526.26|2726.68|2711.88|2527.1|2512.3|181904
1737586800000|2025-01-22 23:00:00|2540.98|2526.18|2582.9|2568.1|2630.55|2615.75|2405.05|2390.25|162902
1737673200000|2025-01-23 23:00:00|2583.15|2568.35|2555.87|2541.07|2649.9|2635.1|2492.4|2477.6|69750
1737759600000|2025-01-24 23:00:00|2506.4|2491.6|2520.5|2505.7|2550.65|2535.85|2477.9|2463.1|23341
1737846000000|2025-01-25 23:00:00|2520.05|2505.25|2596.45|2581.65|2647.8|2630.4|2493.95|2479.15|47533
1737932400000|2025-01-26 23:00:00|2596.15|2581.35|2416.9|2402.1|2596.15|2581.35|2225.85|2211.05|79085
1738018800000|2025-01-27 23:00:00|2415.4|2400.6|2281.9|2267.1|2472.9|2458.1|2257.98|2243.18|28987
1738105200000|2025-01-28 23:00:00|2281.75|2266.95|2380.8|2366|2452.25|2437.45|2240.4|2225.6|69509
1738191600000|2025-01-29 23:00:00|2380|2365.2|2458.75|2443.95|2525.9|2511.1|2349.4|2334.6|27565
1738278000000|2025-01-30 23:00:00|2458.8|2444|2499.93|2485.13|2644.9|2630.1|2420.95|2406.15|64504
1738364400000|2025-01-31 23:00:00|2532.1|2517.3|2318.8|2304|2541.12|2526.32|2307|2293.86|87420
1738450800000|2025-02-01 23:00:00|2318.79|2303.99|2042.9|2028.1|2339.93|2325.13|1937.5|1922.7|184930
1738537200000|2025-02-02 23:00:00|2042.4|2027.6|2187.4|2172.6|2212.9|2198.1|1590.95|1560.95|103185
1738623600000|2025-02-03 23:00:00|2188.4|2173.6|1985.4|1970.6|2197.4|2182.6|1940.4|1925.6|66644
1738710000000|2025-02-04 23:00:00|1985.9|1971.1|1913.9|1899.1|2034.4|2019.6|1905.9|1891.1|43988
1738796400000|2025-02-05 23:00:00|1913.4|1898.6|1880.9|1866.1|2001.9|1987.1|1849.9|1835.1|39452
1738882800000|2025-02-06 23:00:00|1880.4|1865.6|1808.9|1794.1|1992.9|1978.1|1804|1789.6|39044
1738969200000|2025-02-07 23:00:00|1825.4|1810.6|1834.4|1819.6|1851.9|1837.1|1794.9|1780.1|15953
1739055600000|2025-02-08 23:00:00|1833.9|1819.1|1807.9|1793.1|1907.9|1893.1|1751.5|1732.1|20872
1739142000000|2025-02-09 23:00:00|1806.9|1792.1|1880.4|1865.6|1919.9|1905.1|1774.9|1760.1|33707
1739228400000|2025-02-10 23:00:00|1879.9|1865.1|1862.9|1848.1|1986.9|1972.1|1829.9|1815.1|29992
1739314800000|2025-02-11 23:00:00|1863.4|1848.6|1926.15|1916.85|1955.15|1945.85|1771.15|1761.85|31689
1739401200000|2025-02-12 23:00:00|1926.65|1917.35|1850.15|1840.85|1937.15|1927.85|1823.15|1813.85|25258
1739487600000|2025-02-13 23:00:00|1850.65|1841.35|1956.65|1947.35|1988.65|1979.35|1847.15|1837.85|22690
1739574000000|2025-02-14 23:00:00|1938.15|1928.85|1893.65|1884.35|1944.15|1934.85|1878.15|1868.85|9307
1739660400000|2025-02-15 23:00:00|1893.15|1883.85|1895.65|1886.35|1930.15|1920.85|1861.65|1852.35|13108
1739746800000|2025-02-16 23:00:00|1896.15|1886.85|1913.25|1903.75|1982.25|1972.75|1842.65|1833.35|27519
1739833200000|2025-02-17 23:00:00|1913.75|1904.25|1775.75|1766.25|1924.25|1914.75|1732.75|1723.25|30264
1739919600000|2025-02-18 23:00:00|1775.25|1765.75|1800.25|1790.75|1825.25|1815.75|1747.75|1738.25|22945
1740006000000|2025-02-19 23:00:00|1800.75|1791.25|1828.75|1819.25|1851.25|1841.75|1787.25|1777.75|18167
1740092400000|2025-02-20 23:00:00|1829.25|1819.75|1734.75|1725.25|1910.75|1901.25|1716.75|1707.25|23928
1740178800000|2025-02-21 23:00:00|1753.25|1743.75|1779.75|1770.25|1807.25|1797.75|1746.75|1737.25|6123
1740265200000|2025-02-22 23:00:00|1780.25|1770.75|1757.25|1747.75|1817.25|1807.75|1746.75|1735.75|10331
1740351600000|2025-02-23 23:00:00|1756.75|1747.25|1522.25|1512.75|1779.25|1769.75|1503.25|1493.75|26124
1740438000000|2025-02-24 23:00:00|1522.75|1513.25|1545.75|1536.25|1561.75|1552.25|1406.75|1397.25|52407
1740524400000|2025-02-25 23:00:00|1546.25|1536.75|1547.75|1538.25|1580.75|1571.25|1469.75|1460.25|36492
1740610800000|2025-02-26 23:00:00|1547.25|1537.75|1514.25|1504.75|1580.75|1571.25|1479.75|1470.25|27475
1740697200000|2025-02-27 23:00:00|1514.75|1505.25|1480.75|1471.25|1524.25|1514.75|1347.75|1338.25|36468
1740783600000|2025-02-28 23:00:00|1458.25|1448.75|1500.75|1491.25|1517.25|1507.75|1427.25|1417.75|9383
1740870000000|2025-03-01 23:00:00|1501.25|1491.75|1748.75|1739.25|1752.25|1740.75|1445.75|1436.25|30990
1740956400000|2025-03-02 23:00:00|1748.25|1738.75|1472.75|1463.25|1758.25|1748.75|1440.75|1431.25|45558
1741042800000|2025-03-03 23:00:00|1472.25|1462.75|1488.25|1478.75|1539.25|1529.75|1313.25|1303.75|47722
1741129200000|2025-03-04 23:00:00|1488.75|1479.25|1637.75|1628.25|1657.25|1647.75|1467.75|1458.25|32131
1741215600000|2025-03-05 23:00:00|1638.25|1628.75|1713.25|1703.75|1770.25|1760.75|1637.25|1627.75|31628
1741302000000|2025-03-06 23:00:00|1713.75|1704.25|1619.25|1609.75|1757.25|1747.75|1591.25|1581.75|47196
1741388400000|2025-03-07 23:00:00|1559.25|1549.75|1541.75|1532.25|1562.75|1553.25|1516.75|1507.25|12600
1741474800000|2025-03-08 23:00:00|1541.25|1531.75|1376.75|1367.25|1541.75|1532.25|1369.25|1357.25|21877
1741561200000|2025-03-09 23:00:00|1377.25|1367.75|1281.75|1272.25|1461.25|1451.75|1245.75|1236.25|40542
1741647600000|2025-03-10 23:00:00|1282.25|1272.75|1340.75|1331.25|1370.25|1360.75|1189.75|1180.25|53152
1741734000000|2025-03-11 23:00:00|1341.25|1331.75|1350.25|1340.75|1384.75|1375.25|1269.75|1260.25|38773
1741820400000|2025-03-12 23:00:00|1350.75|1341.25|1316.25|1306.75|1363.25|1353.75|1275.75|1266.25|30565
1741906800000|2025-03-13 23:00:00|1315.75|1306.25|1386.25|1376.75|1472.75|1463.25|1303.25|1293.75|47924
1741993200000|2025-03-14 23:00:00|1384.25|1374.75|1412.25|1402.75|1421.25|1411.75|1379.75|1370.25|7046
1742079600000|2025-03-15 23:00:00|1412.75|1403.25|1330.25|1320.75|1423.25|1413.75|1330.25|1320.75|28731
1742166000000|2025-03-16 23:00:00|1330.75|1321.25|1413.75|1404.25|1429.25|1419.75|1325.75|1316.25|30425
1742252400000|2025-03-17 23:00:00|1414.25|1404.75|1377.75|1368.25|1431.25|1421.75|1351.25|1341.75|30652
1742338800000|2025-03-18 23:00:00|1378.25|1368.75|1441.75|1432.25|1455.25|1445.75|1377.75|1368.25|8299
1742425200000|2025-03-19 23:00:00|1492.75|1483.25|1419.75|1410.25|1521.75|1512.25|1412.25|1402.75|16400
1742511600000|2025-03-20 23:00:00|1419.25|1409.75|1415.25|1405.75|1443.25|1433.75|1387.25|1377.75|18519
1742598000000|2025-03-21 23:00:00|1411.75|1402.25|1434.25|1424.75|1454.25|1444.75|1409.25|1399.75|6070
1742684400000|2025-03-22 23:00:00|1433.75|1424.25|1439.1|1429.6|1455.08|1445.58|1419.75|1410.25|27676
1742770800000|2025-03-23 23:00:00|1446.25|1436.75|1514.25|1504.75|1544.25|1534.75|1421.25|1411.75|5425
1742857200000|2025-03-24 23:00:00|1514.75|1505.25|1549.75|1540.25|1565.75|1556.25|1492.75|1483.25|5310
1742943600000|2025-03-25 23:00:00|1549.25|1539.75|1521.25|1511.75|1604.25|1594.75|1500.25|1490.75|6194
1743030000000|2025-03-26 23:00:00|1521.75|1512.25|1560.75|1551.25|1584.25|1574.75|1516.25|1506.75|7152
1743116400000|2025-03-27 23:00:00|1558.25|1548.75|1411.89|1402.39|1563.25|1553.75|1405.25|1395.75|5695
1743202800000|2025-03-28 23:00:00|1395.52|1386.02|1348.32|1338.82|1408.3|1398.8|1342.51|1333.01|59304
1743289200000|2025-03-29 23:00:00|1347.94|1338.44|1350.25|1340.75|1392.18|1382.68|1343.64|1334.14|68426
1743372000000|2025-03-30 22:00:00|1349.75|1340.25|1357.3|1350.7|1374.8|1368.2|1300.3|1293.7|8730
1743458400000|2025-03-31 22:00:00|1356.8|1350.2|1423.05|1416.45|1442.7|1436.1|1348.3|1341.7|15319
1743544800000|2025-04-01 22:00:00|1348.73|1342.13|1358.58|1351.98|1442.01|1435.41|1336.25|1329.65|47823
1743631200000|2025-04-02 22:00:00|1358.2|1351.6|1289.15|1282.55|1358.2|1351.6|1234.3|1227.7|94570
1743717600000|2025-04-03 22:00:00|1289.2|1282.6|1306.24|1299.64|1322.28|1315.68|1239.13|1232.53|98026
1743804000000|2025-04-04 22:00:00|1285.34|1278.74|1265.72|1259.12|1307.36|1300.76|1261.3|1254.7|37573
1743890400000|2025-04-05 22:00:00|1265.67|1259.07|1136.47|1129.87|1297.23|1290.63|1130.39|1114.79|75184
1743976800000|2025-04-06 22:00:00|1136.46|1129.86|1156.01|1149.41|1189.52|1182.92|1014.28|1007.68|141241
1744063200000|2025-04-07 22:00:00|1156|1149.4|1104.69|1098.09|1191.14|1184.54|1083.87|1077.27|110267
1744149600000|2025-04-08 22:00:00|1104.64|1098.04|1095.42|1088.82|1105.5|1098.9|1081.11|1074.51|5067
1744236000000|2025-04-09 22:00:00|1279.92|1273.32|1208.88|1202.28|1284.4|1277.8|1170.71|1164.11|99999
1744322400000|2025-04-10 22:00:00|1208.92|1202.32|1248.17|1241.57|1254.7|1248.1|1202.89|1196.29|29862
1744408800000|2025-04-11 22:00:00|1272.06|1265.46|1323.63|1317.03|1330.93|1324.33|1270.14|1263.54|46371
1744495200000|2025-04-12 22:00:00|1323.76|1317.16|1260.51|1253.91|1331.33|1324.73|1246.38|1239.78|80113
1744581600000|2025-04-13 22:00:00|1260.92|1254.32|1271.99|1265.59|1326.62|1320.22|1247.96|1241.36|102794
1744668000000|2025-04-14 22:00:00|1272.1|1265.7|1241.74|1235.34|1286.35|1279.95|1230.01|1223.61|92252
1744754400000|2025-04-15 22:00:00|1241.54|1235.14|1246.66|1240.26|1255.76|1249.36|1194.51|1188.11|91755
1744840800000|2025-04-16 22:00:00|1246.83|1240.43|1260.34|1253.94|1272.39|1265.99|1223.43|1217.03|73637
1744927200000|2025-04-17 22:00:00|1260.26|1253.86|1263.7|1257.3|1274.02|1267.62|1244.24|1237.84|58217
1745013600000|2025-04-18 22:00:00|1284.74|1278.34|1303.2|1296.8|1304.72|1298.32|1274.1|1267.7|30361
1745100000000|2025-04-19 22:00:00|1303.89|1297.49|1341.49|1335.09|1366.52|1351.12|1290.88|1284.48|49471
1745186400000|2025-04-20 22:00:00|1341.5|1335.1|1311.79|1305.39|1372.26|1365.86|1301.2|1294.8|64946
1745272800000|2025-04-21 22:00:00|1311.81|1305.41|1409.79|1403.39|1418.88|1412.48|1292.36|1285.96|78491
1745359200000|2025-04-22 22:00:00|1409.94|1403.54|1496.11|1489.71|1529.66|1523.26|1397.53|1391.13|85705
1745445600000|2025-04-23 22:00:00|1496.41|1490.01|1493.26|1486.86|1518.28|1511.88|1420.4|1414|75371
1745532000000|2025-04-24 22:00:00|1493.33|1486.93|1506.53|1500.13|1538.88|1532.48|1475.72|1469.32|69474
1745618400000|2025-04-25 22:00:00|1514.44|1508.04|1484.74|1478.34|1529.5|1523.1|1471.51|1465.11|33835
1745704800000|2025-04-26 22:00:00|1485.72|1479.32|1482.91|1476.51|1512.6|1506.2|1442.32|1435.92|57111
1745791200000|2025-04-27 22:00:00|1483.03|1476.63|1494.82|1488.42|1512.87|1506.47|1429.31|1422.91|73312
1745877600000|2025-04-28 22:00:00|1494.8|1488.4|1470.86|1464.46|1526.34|1519.94|1464.49|1458.09|70129
1745964000000|2025-04-29 22:00:00|1470.84|1464.44|1430.69|1424.29|1478.43|1472.03|1387.37|1380.97|69335
1746050400000|2025-04-30 22:00:00|1430.63|1424.23|1486.89|1480.49|1506.13|1499.73|1425.24|1418.84|57259
1746136800000|2025-05-01 22:00:00|1486.96|1480.56|1481.55|1475.15|1506.43|1500.03|1453.53|1447.13|61631
1746223200000|2025-05-02 22:00:00|1445.34|1438.94|1432.23|1425.83|1456.16|1449.76|1420.67|1414.27|33068
1746309600000|2025-05-03 22:00:00|1432.25|1425.85|1419.38|1412.98|1439.68|1433.28|1401.02|1392.85|57277
1746396000000|2025-05-04 22:00:00|1419.45|1413.05|1367.1|1360|1423.03|1416.63|1352.83|1345.73|61644
1746482400000|2025-05-05 22:00:00|1366.69|1359.59|1348.34|1341.24|1379.27|1372.17|1324.17|1317.07|69935
1746568800000|2025-05-06 22:00:00|1348.33|1341.23|1375.28|1368.18|1411.42|1404.32|1348.15|1341.05|109138
1746655200000|2025-05-07 22:00:00|1375.38|1368.28|1578.23|1571.13|1600.53|1593.43|1374.1|1367|108268
1746741600000|2025-05-08 22:00:00|1578.26|1571.16|1609.5|1602.4|1675.13|1668.03|1562.33|1555.23|155234
1746828000000|2025-05-09 22:00:00|1631.77|1624.67|1717.84|1710.74|1721.84|1714.74|1608.25|1601.15|107183
1746914400000|2025-05-10 22:00:00|1716.93|1709.83|1710.59|1703.49|1749.44|1742.34|1635.09|1627.99|145597
1747000800000|2025-05-11 22:00:00|1710.92|1703.82|1675.4|1666.6|1799.48|1792.38|1608.8|1600|184098
1747087200000|2025-05-12 22:00:00|1675.39|1666.59|1769.38|1760.58|1784.4|1775.6|1608.51|1599.71|156231
1747173600000|2025-05-13 22:00:00|1769.84|1761.04|1705.31|1696.51|1773.9|1765.1|1673.29|1664.49|155571
1747260000000|2025-05-14 22:00:00|1706.18|1697.38|1605.76|1596.96|1725.69|1716.89|1585.4|1576.6|134258
1747346400000|2025-05-15 22:00:00|1605.83|1597.03|1590.19|1581.39|1657.99|1649.19|1575.68|1566.88|133688
1747432800000|2025-05-16 22:00:00|1551.1|1542.3|1545.3|1536.5|1558.47|1549.67|1514.61|1505.81|96018
1747519200000|2025-05-17 22:00:00|1545.27|1536.47|1544.41|1535.61|1643.96|1635.16|1499.96|1482.16|135607
1747605600000|2025-05-18 22:00:00|1544.33|1535.53|1583.51|1575.91|1604.52|1595.72|1489.45|1480.65|153325
1747692000000|2025-05-19 22:00:00|1582.93|1575.33|1575.83|1568.23|1643.8|1636.2|1529.16|1521.56|126223
1747778400000|2025-05-20 22:00:00|1575.87|1568.27|1582.84|1575.24|1652.41|1644.81|1555.8|1548.2|162540
1747864800000|2025-05-21 22:00:00|1582.81|1575.21|1661.47|1653.87|1693.2|1685.6|1580.83|1573.23|141518
1747951200000|2025-05-22 22:00:00|1661.56|1653.96|1588.3|1580.7|1718.31|1710.71|1582.34|1574.74|165497
1748037600000|2025-05-23 22:00:00|1577.98|1570.38|1543.88|1536.28|1594.27|1586.67|1536.29|1528.69|70371
1748124000000|2025-05-24 22:00:00|1543.91|1536.31|1511.59|1503.99|1553.8|1546.2|1490.93|1483.33|125342
1748210400000|2025-05-25 22:00:00|1511.52|1503.92|1560.23|1552.63|1600.72|1593.12|1508.8|1501.2|98693
1748296800000|2025-05-26 22:00:00|1560.37|1552.77|1593.81|1586.21|1616.14|1608.54|1520.78|1513.18|119429
1748383200000|2025-05-27 22:00:00|1594.14|1586.54|1558.2|1550.6|1617.75|1610.15|1535.04|1527.44|80250
1748469600000|2025-05-28 22:00:00|1558.16|1550.56|1532.8|1525.2|1621.63|1614.03|1518.38|1510.78|127497
1748556000000|2025-05-29 22:00:00|1532.84|1525.24|1421.8|1414.2|1533.1|1525.5|1386.4|1378.8|108848
1748642400000|2025-05-30 22:00:00|1532.84|1525.24|1380.04|1372.44|1533.1|1525.5|1367.95|1360.35|118093
1748728800000|2025-05-31 22:00:00|1419.74|1412.14|1406.86|1399.26|1420.16|1412.56|1363.45|1355.85|117402
1748815200000|2025-06-01 22:00:00|1406.76|1399.16|1392.67|1385.67|1416.1|1408.5|1364.15|1357.15|152768
1748901600000|2025-06-02 22:00:00|1392.64|1385.64|1408.35|1401.35|1447.38|1440.38|1392.61|1385.61|131753
1748988000000|2025-06-03 22:00:00|1408.3|1401.3|1393.24|1386.24|1451.18|1444.18|1374.8|1367.8|220218
1749074400000|2025-06-04 22:00:00|1393.39|1386.39|1300.49|1293.49|1406.67|1399.67|1268.85|1261.85|189749
1749160800000|2025-06-05 22:00:00|1300.47|1293.47|1360.37|1353.37|1372.48|1365.48|1284.58|1277.58|110775
1749247200000|2025-06-06 22:00:00|1409.78|1402.78|1387.1|1380.1|1412.17|1405.17|1380.76|1373.76|30783
1749333600000|2025-06-07 22:00:00|1387.07|1380.07|1397.02|1390.02|1404.97|1394.43|1360.2|1353.2|62742
1749420000000|2025-06-08 22:00:00|1397.12|1390.12|1433.29|1426.29|1434.97|1427.97|1358.15|1351.15|132315
1749506400000|2025-06-09 22:00:00|1433.33|1426.33|1530.85|1523.85|1556.22|1549.22|1431.38|1424.38|218256
1749592800000|2025-06-10 22:00:00|1530.82|1523.82|1499|1492|1568.9|1561.9|1496.79|1489.79|212847
1749679200000|2025-06-11 22:00:00|1498.98|1491.98|1398.24|1391.24|1503.15|1496.15|1387.27|1380.27|221358
1749765600000|2025-06-12 22:00:00|1398.25|1391.25|1328.31|1321.31|1411.44|1404.44|1280.12|1273.12|225277
1749852000000|2025-06-13 22:00:00|1323.72|1316.72|1320.5|1313.5|1327.6|1320.6|1287.85|1280.85|118877
1749938400000|2025-06-14 22:00:00|1320.45|1313.45|1318.78|1311.78|1336.59|1329.59|1305.2|1292.43|166276
1750024800000|2025-06-15 22:00:00|1318.05|1311.05|1409.16|1402.16|1420|1413|1317.6|1310.6|185324
1750111200000|2025-06-16 22:00:00|1409.21|1402.21|1303.16|1296.16|1417.28|1410.28|1284.59|1277.59|212663
1750197600000|2025-06-17 22:00:00|1303.12|1296.12|1315.17|1308.17|1326.46|1319.46|1267.34|1260.34|192180
1750284000000|2025-06-18 22:00:00|1315.23|1308.23|1306.97|1299.97|1341.39|1334.39|1295|1288|145712
1750370400000|2025-06-19 22:00:00|1307|1300|1269.17|1262.17|1331.83|1324.83|1234|1227|166230
1750456800000|2025-06-20 22:00:00|1266.35|1259.35|1188.23|1181.23|1278.06|1271.06|1173.26|1166.26|118241
1750543200000|2025-06-21 22:00:00|1188.28|1181.28|1129.15|1122.15|1223.78|1216.78|1101.92|1085.92|240066
1750629600000|2025-06-22 22:00:00|1129.21|1122.21|1241.65|1234.65|1253.71|1246.71|1128.38|1121.38|207971
1750716000000|2025-06-23 22:00:00|1241.63|1234.63|1342.55|1335.55|1376.81|1369.81|1241.62|1234.62|208329
1750802400000|2025-06-24 22:00:00|1342.39|1335.39|1320.65|1313.65|1354.4|1347.4|1303.06|1296.06|206419
1750888800000|2025-06-25 22:00:00|1320.61|1313.61|1301.97|1294.97|1360.05|1353.05|1295.29|1288.29|228406
1750975200000|2025-06-26 22:00:00|1301.94|1294.94|1303.04|1296.04|1327.38|1320.38|1277.15|1270.15|187849
1751061600000|2025-06-27 22:00:00|1316.99|1309.99|1344.22|1337.22|1345.25|1338.25|1308.58|1301.58|127844
1751148000000|2025-06-28 22:00:00|1344.27|1337.27|1342.23|1335.23|1351.69|1344.69|1328.45|1321.45|194001
1751234400000|2025-06-29 22:00:00|1342.21|1335.21|1345.99|1339.29|1390.38|1383.38|1316.21|1309.51|176134
1751320800000|2025-06-30 22:00:00|1346|1339.3|1290.09|1283.39|1352.53|1345.83|1282.15|1275.45|144853
1751407200000|2025-07-01 22:00:00|1290.08|1283.38|1376.39|1369.69|1388.85|1382.15|1277.24|1270.54|153132
1751493600000|2025-07-02 22:00:00|1376.47|1369.77|1378.44|1371.74|1411.46|1404.76|1347.88|1341.18|151079
1751580000000|2025-07-03 22:00:00|1378.37|1371.67|1308.59|1301.89|1382.1|1375.4|1297.8|1291.1|148965
1751666400000|2025-07-04 22:00:00|1328.05|1321.35|1323.11|1316.41|1329.91|1323.21|1303.78|1297.08|55443
1751752800000|2025-07-05 22:00:00|1323.16|1316.46|1360.99|1354.29|1370.02|1363.32|1314|1307.3|106459
1751839200000|2025-07-06 22:00:00|1361.01|1354.31|1340.45|1333.75|1376.69|1369.99|1328.82|1322.12|135414
1751925600000|2025-07-07 22:00:00|1340.42|1333.72|1391.1|1384.4|1397.8|1391.1|1324.1|1317.4|135780
1752012000000|2025-07-08 22:00:00|1391.09|1384.39|1429.21|1422.51|1439.35|1432.65|1384.95|1378.25|159102
1752098400000|2025-07-09 22:00:00|1429.2|1422.5|1521.4|1514.7|1528.78|1522.08|1419.07|1412.37|170783
1752184800000|2025-07-10 22:00:00|1521.21|1514.51|1558.41|1550.61|1591.16|1583.36|1506.07|1499.37|205776
1752271200000|2025-07-11 22:00:00|1532.42|1524.62|1507.04|1499.24|1544.97|1537.17|1474.8|1467|113424
1752357600000|2025-07-12 22:00:00|1507.31|1499.51|1564.53|1556.73|1598.18|1590.38|1497.35|1489.55|177104
1752444000000|2025-07-13 22:00:00|1564.44|1556.64|1582.55|1574.75|1650.17|1642.37|1550.65|1542.85|237085
1752530400000|2025-07-14 22:00:00|1582.56|1574.76|1593.84|1586.04|1623.34|1615.54|1518.53|1510.73|233112
1752616800000|2025-07-15 22:00:00|1593.58|1585.78|1694.33|1686.53|1707.67|1699.87|1581.45|1573.65|215951
1752703200000|2025-07-16 22:00:00|1694.45|1686.65|1724.76|1716.96|1753.05|1745.25|1636.76|1628.96|252406
1752789600000|2025-07-17 22:00:00|1724.79|1716.99|1768.17|1760.37|1919.89|1912.09|1720.7|1712.9|257401
1752876000000|2025-07-18 22:00:00|1807.16|1799.36|1828.8|1821|1858.61|1850.81|1763.18|1755.38|106340
1752962400000|2025-07-19 22:00:00|1828.9|1821.1|1949.99|1942.19|1998.96|1991.16|1825.8|1818|198200
1753048800000|2025-07-20 22:00:00|1950.02|1942.22|1949.45|1939.55|2032.56|2022.66|1893.45|1885.65|254591
1753135200000|2025-07-21 22:00:00|1949.43|1939.53|1951.99|1942.09|2004.35|1994.45|1868.38|1858.48|254121
1753221600000|2025-07-22 22:00:00|1951.98|1942.08|1805.91|1796.01|1980.87|1970.97|1761.61|1751.71|229984
1753308000000|2025-07-23 22:00:00|1805.89|1795.99|1823.78|1813.88|1874.05|1864.15|1720.88|1710.98|232185
1753394400000|2025-07-24 22:00:00|1823.79|1813.89|1812.34|1802.44|1853.69|1843.79|1731.13|1721.23|241516
1753480800000|2025-07-25 22:00:00|1830.1|1820.2|1850.28|1840.38|1863.75|1853.85|1822.31|1812.41|97474
1753567200000|2025-07-26 22:00:00|1850.29|1840.39|1913.17|1903.27|1925.17|1906.58|1839.4|1829.5|184473
1753653600000|2025-07-27 22:00:00|1913.31|1903.41|1821.9|1812|1960.85|1950.95|1806.23|1796.33|211484
1753740000000|2025-07-28 22:00:00|1821.75|1811.85|1788.63|1778.73|1868.35|1858.45|1753.05|1743.15|222345
1753826400000|2025-07-29 22:00:00|1788.58|1778.68|1753.45|1743.55|1800.67|1790.77|1683.53|1673.63|218776
1753912800000|2025-07-30 22:00:00|1752.54|1742.64|1719.24|1709.34|1828.25|1818.35|1704.35|1694.45|176008
1753999200000|2025-07-31 22:00:00|1719.25|1709.35|1635.95|1626.05|1719.25|1709.35|1611.35|1601.45|252446
1754085600000|2025-08-01 22:00:00|1594.52|1584.62|1576.53|1566.63|1622.34|1612.44|1549.03|1539.13|145304
1754172000000|2025-08-02 22:00:00|1576.57|1566.67|1636.86|1626.96|1640.89|1629.58|1549.59|1539.69|142483
1754258400000|2025-08-03 22:00:00|1636.81|1626.91|1712.51|1704.21|1724.47|1716.17|1627.45|1617.55|177006
1754344800000|2025-08-04 22:00:00|1712.49|1704.19|1623.69|1615.39|1721.46|1713.16|1620.87|1612.57|185996
1754431200000|2025-08-05 22:00:00|1623.64|1615.34|1679.14|1670.84|1694.54|1686.24|1607.92|1599.62|171466
1754517600000|2025-08-06 22:00:00|1679.28|1670.98|1837.76|1829.46|1853.48|1845.18|1662.6|1654.3|160257
1754604000000|2025-08-07 22:00:00|1837.73|1829.43|1968.53|1960.23|1996.73|1988.43|1812.68|1804.38|200283
1754690400000|2025-08-08 22:00:00|2088.57|2080.27|2141.91|2133.61|2152.99|2144.69|2072.45|2064.15|128202
1754776800000|2025-08-09 22:00:00|2141.97|2133.67|2202.83|2194.53|2273.64|2265.34|2120.42|2112.12|234381
1754863200000|2025-08-10 22:00:00|2202.87|2194.57|2116.51|2108.21|2265.48|2257.18|2100.94|2092.64|237928
1754949600000|2025-08-11 22:00:00|2116.57|2108.27|2331.48|2323.18|2422.96|2414.66|2089.18|2080.88|228176
1755036000000|2025-08-12 22:00:00|2331.46|2323.16|2397.59|2389.29|2476.97|2468.67|2315.34|2307.04|238547
1755122400000|2025-08-13 22:00:00|2397.68|2389.38|2215.75|2207.45|2434.54|2426.24|2158.43|2150.13|247807
1755208800000|2025-08-14 22:00:00|2216.02|2207.72|2165.6|2157.3|2308.57|2300.27|2142.21|2133.91|211879
1755295200000|2025-08-15 22:00:00|2172.12|2163.82|2263.68|2255.38|2302.21|2293.91|2145.71|2137.41|112996
1755381600000|2025-08-16 22:00:00|2263.62|2255.32|2565.59|2548.29|2638.25|2629.95|2242.27|2233.97|208205
1755468000000|2025-08-17 22:00:00|2565.47|2548.17|2585.63|2577.33|2627.02|2618.72|2434.31|2426.01|266443
1755554400000|2025-08-18 22:00:00|2586|2577.7|2399.68|2391.38|2676.75|2668.45|2349.45|2341.15|248624
1755640800000|2025-08-19 22:00:00|2399.7|2391.4|2657.84|2649.54|2669.84|2661.54|2341.5|2333.2|228690
1755727200000|2025-08-20 22:00:00|2657.89|2649.59|2492.88|2484.58|2693.09|2684.79|2473.8|2465.5|221409
1755813600000|2025-08-21 22:00:00|2492.89|2484.59|2704.46|2696.16|2790.4|2782.1|2416.36|2408.06|215368
1755900000000|2025-08-22 22:00:00|2603.68|2595.38|2621.33|2613.03|2625.89|2617.59|2558.87|2550.57|99343
1755986400000|2025-08-23 22:00:00|2621.32|2613.02|2612.82|2604.52|2666.65|2658.35|2532.34|2522.1|178070
1756072800000|2025-08-24 22:00:00|2612.67|2604.37|2318.83|2310.53|2650.46|2642.16|2314.27|2305.97|236965
1756159200000|2025-08-25 22:00:00|2318.74|2310.44|2457.8|2449.5|2458.65|2450.35|2292.8|2284.5|193154
1756245600000|2025-08-26 22:00:00|2458.3|2450|2401.63|2393.33|2479.68|2471.38|2383.94|2375.64|183499
1756332000000|2025-08-27 22:00:00|2402.12|2393.82|2493|2484.7|2606.52|2598.22|2361.15|2352.85|177788
1756418400000|2025-08-28 22:00:00|2493.1|2484.8|2329.56|2321.26|2545.52|2537.22|2317.51|2309.21|165936
1756504800000|2025-08-29 22:00:00|2352.14|2343.84|2346.63|2338.33|2354.8|2346.5|2301.16|2292.86|94897
1756591200000|2025-08-30 22:00:00|2346.64|2338.34|2375.51|2367.21|2410.33|2402.03|2338.4|2330.1|153710
1756677600000|2025-08-31 22:00:00|2375.56|2367.26|2230.7|2222.4|2390.46|2382.16|2214.36|2206.06|171729
1756764000000|2025-09-01 22:00:00|2230.75|2222.45|2350.81|2342.51|2357.66|2349.36|2220.91|2212.61|179995
1756850400000|2025-09-02 22:00:00|2351.01|2342.71|2382.27|2373.97|2395.8|2387.5|2326.16|2317.86|149704
1756936800000|2025-09-03 22:00:00|2381.73|2373.43|2255.35|2247.05|2400.82|2392.52|2223.5|2215.2|155910
1757023200000|2025-09-04 22:00:00|2255.3|2247|2257.67|2249.37|2328.65|2320.35|2208.82|2200.52|159577
1757109600000|2025-09-05 22:00:00|2224.05|2215.75|2218.72|2210.42|2236.8|2228.5|2192.7|2184.4|72087
1757196000000|2025-09-06 22:00:00|2218.67|2210.37|2228.99|2220.69|2250.9|2242.6|2216.5|2208.2|111512
1757282400000|2025-09-07 22:00:00|2228.97|2220.67|2317.33|2309.03|2333.4|2325.1|2227.63|2219.33|175235
1757368800000|2025-09-08 22:00:00|2317.8|2309.5|2303.6|2295.3|2385.45|2377.15|2287.3|2279|213759
1757455200000|2025-09-09 22:00:00|2303.72|2295.42|2358.18|2349.88|2397.25|2388.95|2293.36|2285.06|187265
1757541600000|2025-09-10 22:00:00|2358.35|2350.05|2421.65|2413.35|2430.02|2421.72|2339.92|2331.62|195075
1757628000000|2025-09-11 22:00:00|2421.4|2413.1|2514.74|2506.44|2524.69|2516.39|2417.18|2408.88|192858
1757714400000|2025-09-12 22:00:00|2517.41|2509.11|2489.04|2480.74|2567.77|2559.47|2448.6|2440.3|124259
1757800800000|2025-09-13 22:00:00|2489.11|2480.81|2433.9|2425.6|2505.86|2497.56|2388.76|2380.46|167687
1757887200000|2025-09-14 22:00:00|2434.51|2426.21|2387.05|2378.75|2448.5|2440.2|2303.07|2294.77|164212
1757973600000|2025-09-15 22:00:00|2386.89|2378.59|2374.15|2365.85|2391.59|2383.29|2314.34|2306.04|157424
1758060000000|2025-09-16 22:00:00|2374.18|2365.88|2373.71|2365.41|2379.15|2370.85|2282.56|2274.26|176064
1758146400000|2025-09-17 22:00:00|2373.69|2365.39|2462.65|2454.35|2468.6|2460.3|2373|2364.7|185292
1758232800000|2025-09-18 22:00:00|2462.63|2454.33|2346.8|2338.5|2492.34|2484.04|2333.52|2325.22|180216
1758319200000|2025-09-19 22:00:00|2357.14|2348.84|2343.64|2335.34|2362.83|2354.53|2315.6|2307.3|82100
1758405600000|2025-09-20 22:00:00|2343.55|2335.25|2309.58|2301.28|2353.26|2344.96|2296.21|2287.91|119430
1758492000000|2025-09-21 22:00:00|2309.57|2301.27|2164|2155.7|2316.61|2308.31|2031.41|2023.11|175061
1758578400000|2025-09-22 22:00:00|2163.24|2154.94|2180.64|2172.34|2209.65|2201.35|2122.95|2114.65|185544
1758664800000|2025-09-23 22:00:00|2180.54|2172.24|2167.96|2159.66|2201.47|2193.17|2104.98|2096.68|152015
1758751200000|2025-09-24 22:00:00|2168.47|2160.17|2046.73|2038.43|2177.85|2169.55|1988.88|1980.58|193032
1758837600000|2025-09-25 22:00:00|2046.48|2038.18|2097.86|2089.56|2130.65|2122.35|1998.79|1990.49|192963
1758924000000|2025-09-26 22:00:00|2107.72|2099.42|2101.68|2093.38|2115.76|2107.46|2078.57|2070.27|60834
1759010400000|2025-09-27 22:00:00|2101.67|2093.37|2134.55|2126.25|2144.29|2130.35|2048.55|2040.25|110469
1759096800000|2025-09-28 22:00:00|2134.58|2126.28|2189.07|2180.77|2195.19|2186.89|2096.41|2088.11|115362
1759183200000|2025-09-29 22:00:00|2188.98|2180.68|2152.15|2141.35|2193.44|2185.14|2103.93|2093.13|155174
1759269600000|2025-09-30 22:00:00|2152.25|2141.45|2241.06|2230.26|2268.9|2258.1|2111.86|2101.06|191876
1759356000000|2025-10-01 22:00:00|2241.01|2230.21|2287.38|2276.58|2319.25|2308.45|2199.75|2188.95|195742
1759442400000|2025-10-02 22:00:00|2287.4|2276.6|2265.06|2254.26|2314.49|2303.69|2215.64|2204.84|198368
1759528800000|2025-10-03 22:00:00|2227.97|2217.17|2209.99|2199.19|2228.79|2217.99|2182.72|2171.92|92407
1759615200000|2025-10-04 22:00:00|2210|2199.2|2212.46|2201.66|2298.89|2288.09|2198.89|2179.09|173037
1759701600000|2025-10-05 22:00:00|2212.62|2201.82|2344.78|2333.98|2364.92|2354.12|2157.58|2146.78|197522
1759788000000|2025-10-06 22:00:00|2344.95|2334.15|2208.58|2197.78|2378.3|2367.5|2186.65|2175.85|202898
1759874400000|2025-10-07 22:00:00|2209.1|2198.3|2256.35|2245.55|2262.66|2251.86|2169.55|2158.75|177268
1759960800000|2025-10-08 22:00:00|2256.19|2245.39|2187.7|2176.9|2272.84|2262.04|2138.75|2127.95|190766
1760047200000|2025-10-09 22:00:00|2187.66|2176.86|1984.46|1973.66|2283.9|2273.1|1972.8|1966.35|183769
1760133600000|2025-10-10 22:00:00|2187.66|2176.86|1791.63|1780.83|2283.9|2273.1|1760.37|1749.57|244631