1637708400000|2021-11-23 23:00:00|2117.25|2101.25|2081.32|2065.32|2131.9|2118.2|2062.61|2046.61|40492
1637794800000|2021-11-24 23:00:00|2081.03|2065.03|2139.81|2123.81|2172.57|2156.57|2066.69|2050.69|132451
1637881200000|2021-11-25 23:00:00|2139.85|2123.85|1951.27|1935.27|2153.28|2137.28|1880.5|1864.5|162643
1637967600000|2021-11-26 23:00:00|1982.59|1966.59|1967.83|1951.83|2023.24|2007.24|1931.45|1915.45|83389
1638054000000|2021-11-27 23:00:00|1967.78|1951.78|1995.67|1979.67|2021.25|2004.07|1858.65|1842.65|156197
1638140400000|2021-11-28 23:00:00|1995.73|1979.73|2036.77|2020.77|2055.54|2039.54|1974.13|1958.13|133120
1638226800000|2021-11-29 23:00:00|2036.76|2020.76|2127.95|2111.95|2154.64|2138.64|1965.5|1949.5|171290
1638313200000|2021-11-30 23:00:00|2128.14|2112.14|2107.25|2091.25|2238.04|2222.04|2086.09|2070.09|166775
1638399600000|2021-12-01 23:00:00|2107.36|2091.36|2268.72|2252.72|2312|2296|2063.65|2047.65|170955
1638486000000|2021-12-02 23:00:00|2268.71|2252.71|2018.7|2002.7|2310.33|2294.33|1950.42|1934.42|167884
1638572400000|2021-12-03 23:00:00|1679.3|1663.3|1732.57|1716.57|1746.48|1730.48|1613.3|1597.3|117532
1638658800000|2021-12-04 23:00:00|1732.51|1716.51|1658.3|1642.3|1755.74|1739.74|1598.44|1582.44|171411
1638745200000|2021-12-05 23:00:00|1658.28|1642.28|1735.01|1719.01|1742.52|1726.52|1526.7|1510.7|168759
1638831600000|2021-12-06 23:00:00|1735.1|1719.1|1711.59|1695.59|1774.62|1758.62|1701.8|1685.8|152814
1638918000000|2021-12-07 23:00:00|1711.71|1695.71|1833.73|1817.73|1855.86|1839.86|1704.15|1688.15|166450
1639004400000|2021-12-08 23:00:00|1833.89|1817.89|1645.5|1629.5|1884.5|1868.5|1620|1604|155398
1639090800000|2021-12-09 23:00:00|1645.9|1629.9|1561.82|1545.82|1661.5|1645.5|1531.75|1515.75|39838
1639177200000|2021-12-10 23:00:00|1558.66|1542.66|1582.81|1566.81|1681.58|1665.58|1551.45|1535.45|35872
1639263600000|2021-12-11 23:00:00|1582.77|1566.77|1620.25|1604.25|1627.93|1610.43|1535.07|1519.07|43424
1639350000000|2021-12-12 23:00:00|1619.5|1603.5|1438.09|1422.09|1626.5|1610.5|1383.95|1367.95|42888
1639436400000|2021-12-13 23:00:00|1438|1422|1497.5|1481.5|1515.5|1499.5|1400.5|1384.5|43598
1639522800000|2021-12-14 23:00:00|1497.15|1481.15|1531|1515|1559.34|1543.34|1424.37|1408.37|49955
1639609200000|2021-12-15 23:00:00|1530.92|1514.92|1466.41|1450.41|1545.45|1529.45|1447.46|1431.46|40112
1639695600000|2021-12-16 23:00:00|1466.25|1450.25|1479|1463|1487.79|1471.79|1376|1360|34655
1639782000000|2021-12-17 23:00:00|1528.77|1512.77|1606.5|1590.5|1618.25|1602.25|1516.5|1500.5|23546
1639868400000|2021-12-18 23:00:00|1606.12|1590.12|1526.5|1510.5|1606.12|1590.12|1491.3|1475.3|39452
1639954800000|2021-12-19 23:00:00|1526.2|1510.2|1452.5|1436.5|1530.7|1514.7|1406.44|1390.44|36392
1640041200000|2021-12-20 23:00:00|1453.15|1437.15|1509.41|1493.41|1512.11|1496.11|1439.5|1423.5|25862
1640127600000|2021-12-21 23:00:00|1509.48|1493.48|1597.29|1581.29|1602|1586|1502.1|1486.1|31974
1640214000000|2021-12-22 23:00:00|1597.32|1581.32|1804.52|1788.52|1822.6|1806.6|1587.5|1571.5|49859
1640300400000|2021-12-23 23:00:00|1804.66|1788.66|1792.81|1776.81|1834.46|1818.58|1750.13|1734.13|32616
1640473200000|2021-12-25 23:00:00|1792.52|1776.52|1873.17|1857.17|1887|1871|1683.2|1667.2|36174
1640559600000|2021-12-26 23:00:00|1872.92|1856.92|1940.92|1924.92|2015.67|1999.67|1861.91|1845.91|52475
1640646000000|2021-12-27 23:00:00|1940.5|1924.5|1852.5|1836.5|1999.5|1983.5|1784.08|1768.08|59915
1640732400000|2021-12-28 23:00:00|1852.45|1836.45|1760.51|1744.51|1955.84|1939.84|1755.7|1739.7|47071
1640818800000|2021-12-29 23:00:00|1760.5|1744.5|1775|1759|1795.87|1779.87|1680|1664|39914
1640905200000|2021-12-30 23:00:00|1775.5|1759.5|1707.98|1691.98|1873|1857|1685|1669|42751
1641078000000|2022-01-01 23:00:00|1726.07|1710.07|1833.05|1817.05|1833.56|1817.56|1712.29|1696.29|30442
1641164400000|2022-01-02 23:00:00|1833.3|1817.3|1826|1810|1926.15|1910.15|1793.88|1777.88|43190
1641250800000|2022-01-03 23:00:00|1826.21|1810.21|1855|1839|1922.4|1906.4|1777.41|1761.41|45821
1641337200000|2022-01-04 23:00:00|1855.08|1839.08|1733.87|1717.87|1993.2|1977.2|1640.28|1624.28|58856
1641423600000|2022-01-05 23:00:00|1733.55|1717.55|1719.3|1703.3|1746|1730|1617.75|1601.75|66247
1641510000000|2022-01-06 23:00:00|1719.41|1703.41|1606.77|1590.77|1733.5|1717.5|1532.41|1516.41|67239
1641596400000|2022-01-07 23:00:00|1613.64|1597.64|1623.3|1607.3|1627.01|1611.01|1613.49|1597.49|1048
1641682800000|2022-01-08 23:00:00|1520.69|1504.69|1592.45|1576.45|1637.05|1621.05|1489.62|1473.62|82383
1641769200000|2022-01-09 23:00:00|1592.7|1576.7|1516|1500|1652.5|1636.5|1473|1457|58688
1641855600000|2022-01-10 23:00:00|1516.15|1500.15|1597.56|1581.56|1640.1|1624.1|1506.55|1490.55|44798
1641942000000|2022-01-11 23:00:00|1597.45|1581.45|1625.47|1609.47|1668.8|1652.8|1596.5|1580.5|37464
1642028400000|2022-01-12 23:00:00|1625.41|1609.41|1559.82|1543.82|1667.15|1651.15|1550.9|1534.9|42321
1642114800000|2022-01-13 23:00:00|1559.61|1543.61|1591|1575|1603.72|1587.72|1523.17|1507.17|40683
1642201200000|2022-01-14 23:00:00|1633.06|1617.06|1663.5|1647.5|1679.56|1663.56|1619.5|1603.5|18981
1642287600000|2022-01-15 23:00:00|1663.29|1647.29|1792.98|1776.98|1825.69|1809.69|1637.64|1621.64|36020
1642374000000|2022-01-16 23:00:00|1793.33|1777.33|1659.7|1643.7|1803.65|1787.65|1631.5|1615.5|46308
1642460400000|2022-01-17 23:00:00|1659.5|1643.5|1625.7|1609.7|1778.65|1762.65|1570.6|1554.6|54569
1642546800000|2022-01-18 23:00:00|1625.89|1609.89|1547.5|1531.5|1630.55|1614.55|1529.58|1513.58|35242
1642633200000|2022-01-19 23:00:00|1547.9|1531.9|1495.2|1479.2|1626.45|1610.45|1477.86|1461.86|31063
1642719600000|2022-01-20 23:00:00|1494.7|1478.7|1281.65|1265.65|1495.5|1479.5|1247.59|1231.59|58292
1642806000000|2022-01-21 23:00:00|1151.43|1135.43|1110.19|1094.19|1196.23|1180.23|1045.33|1029.33|104703
1642892400000|2022-01-22 23:00:00|1110.22|1094.22|1182.25|1166.25|1199.97|1183.97|1102.93|1086.93|44950
1642978800000|2022-01-23 23:00:00|1124.37|1108.37|1067.15|1051.15|1184.15|1168.15|961.9|945.9|62718
1643065200000|2022-01-24 23:00:00|1066.9|1050.9|1058.77|1042.77|1102.1|1086.1|1040.5|1024.5|44582
1643151600000|2022-01-25 23:00:00|1058.74|1042.74|1058.18|1042.18|1185|1169|1043.5|1027.5|64965
1643238000000|2022-01-26 23:00:00|1057.97|1041.97|1022.61|1006.61|1099.35|1083.35|997.7|981.7|39591
1643324400000|2022-01-27 23:00:00|1022.68|1006.68|1068.94|1052.94|1081.58|1065.58|993.92|977.92|33761
1643410800000|2022-01-28 23:00:00|1069.5|1053.5|1124|1108|1131.43|1115.43|1069.5|1053.5|22979
1643497200000|2022-01-29 23:00:00|1123.63|1107.63|1081.35|1065.35|1152.19|1136.19|1072.2|1056.2|38163
1643583600000|2022-01-30 23:00:00|1081.36|1065.36|1175.05|1164.25|1195.05|1184.25|1037.96|1021.96|41088
1643670000000|2022-01-31 23:00:00|1175|1164.2|1119.59|1108.79|1192.9|1182.1|1108.18|1097.38|26596
1643756400000|2022-02-01 23:00:00|1119.65|1108.85|1059.53|1048.73|1142.32|1131.52|1045.6|1034.8|22877
1643842800000|2022-02-02 23:00:00|1059.65|1048.85|1034.95|1024.15|1065.9|1055.1|1002.21|991.41|22191
1643929200000|2022-02-03 23:00:00|1034.9|1024.1|1109.51|1098.71|1119.85|1109.05|1032.75|1021.95|21770
1644015600000|2022-02-04 23:00:00|1152.81|1142.01|1140.54|1129.74|1206.52|1197.47|1117.62|1106.82|19154
1644102000000|2022-02-05 23:00:00|1140.49|1129.69|1130.2|1119.4|1165.77|1154.97|1106.58|1095.78|24164
1644188400000|2022-02-06 23:00:00|1130.1|1119.3|1241.8|1231|1264.73|1253.93|1128.85|1118.05|39954
1644274800000|2022-02-07 23:00:00|1241.9|1231.1|1190.32|1179.52|1297.75|1286.95|1156.9|1146.1|46820
1644361200000|2022-02-08 23:00:00|1189.85|1179.05|1240.2|1229.4|1269.82|1259.02|1166.9|1156.1|35569
1644447600000|2022-02-09 23:00:00|1239.5|1228.7|1171.9|1161.1|1241.65|1230.85|1141.9|1131.1|36965
1644534000000|2022-02-10 23:00:00|1171.92|1161.12|1074.67|1063.87|1172.27|1161.47|1071.9|1061.1|32508
1644620400000|2022-02-11 23:00:00|1077.4|1066.6|1070.58|1059.78|1095.03|1084.23|1046.57|1035.77|21908
1644706800000|2022-02-12 23:00:00|1070.35|1059.55|1047.4|1036.6|1090.55|1079.75|1030.98|1020.18|25405
1644793200000|2022-02-13 23:00:00|1047.9|1037.1|1067.57|1056.77|1076.9|1066.1|1016.9|1006.1|18832
1644879600000|2022-02-14 23:00:00|1067.65|1056.85|1135.9|1125.1|1146.85|1136.05|1066.39|1055.59|20524
1644966000000|2022-02-15 23:00:00|1135.8|1125|1139.12|1128.32|1159|1148.2|1084.63|1073.83|21598
1645052400000|2022-02-16 23:00:00|1139.25|1128.45|1054.5|1043.7|1147.37|1136.57|1028.9|1018.1|23508
1645138800000|2022-02-17 23:00:00|1054.1|1043.3|1020.91|1010.11|1074.71|1063.91|1017.56|1006.76|21799
1645225200000|2022-02-18 23:00:00|1041.13|1030.33|1003.67|992.87|1042.89|1032.09|982.84|972.04|15726
1645311600000|2022-02-19 23:00:00|1003.75|992.95|942.42|931.62|1011.24|1000.44|929.63|918.83|17377
1645398000000|2022-02-20 23:00:00|955.98|945.18|889.64|878.84|980.75|969.95|872.86|862.06|32212
1645484400000|2022-02-21 23:00:00|889.58|878.78|881.15|870.35|902.63|891.83|819.03|808.23|24595
1645570800000|2022-02-22 23:00:00|881.35|870.55|909.1|898.3|950.9|940.1|877.05|866.25|22000
1645657200000|2022-02-23 23:00:00|908.95|898.15|866.92|856.12|910.23|902.05|756.92|746.12|74902
1645743600000|2022-02-24 23:00:00|867.05|856.25|923.85|913.05|929.8|919|851.66|840.86|27089
1645830000000|2022-02-25 23:00:00|927.01|916.21|911.95|901.15|935.46|924.66|901.04|890.24|6111
1645916400000|2022-02-26 23:00:00|914.41|903.61|985.2|974.4|1019.85|1009.05|870.48|859.68|57775
1646002800000|2022-02-27 23:00:00|985.09|974.29|1042.3|1031.5|1058.65|1047.85|942.12|931.32|61315
1646089200000|2022-02-28 23:00:00|1042.4|1031.6|1034.51|1023.71|1087.58|1076.78|1009|998.2|37450
1646175600000|2022-03-01 23:00:00|1034.9|1024.1|1015.85|1005.05|1064.02|1053.22|1001.63|990.83|32765
1646262000000|2022-03-02 23:00:00|1015.2|1004.4|962.65|951.85|1018.81|1008.01|947.9|937.1|19789
1646348400000|2022-03-03 23:00:00|962.7|951.9|889.94|879.14|967.95|957.15|880.9|870.1|18241
1646434800000|2022-03-04 23:00:00|901.66|890.86|907.71|896.91|919.3|908.5|890.75|879.95|14439
1646521200000|2022-03-05 23:00:00|907.81|897.01|863.8|853|912.81|902.01|850.78|839.98|13990
1646607600000|2022-03-06 23:00:00|877.4|866.6|838.9|828.1|884.9|874.1|816.05|805.25|17690
1646694000000|2022-03-07 23:00:00|838.78|827.98|882.45|871.65|890.91|880.11|830.3|819.5|17597
1646780400000|2022-03-08 23:00:00|882.4|871.6|917.15|906.35|950.9|940.1|880.78|869.98|18451
1646866800000|2022-03-09 23:00:00|916.9|906.1|876.16|865.36|934.9|924.1|855.74|844.94|18929
1646953200000|2022-03-10 23:00:00|876.5|865.7|863.04|852.24|910|899.2|842.05|831.25|20541
1647039600000|2022-03-11 23:00:00|876.5|865.7|861.99|851.19|910|899.2|842.05|831.25|31688
1647126000000|2022-03-12 23:00:00|857.86|847.06|823.1|812.3|880.06|869.26|817.7|806.9|29859
1647212400000|2022-03-13 23:00:00|822.65|811.85|844.95|834.15|863.5|852.7|816.4|805.6|14896
1647298800000|2022-03-14 23:00:00|845|834.2|871.9|861.1|884.9|874.1|820.05|809.25|13932
1647385200000|2022-03-15 23:00:00|872.15|861.35|907.7|896.9|927.87|917.07|858.42|847.62|27816
1647471600000|2022-03-16 23:00:00|907.9|897.1|921.74|910.94|945.9|935.1|905.1|894.3|10098
1647558000000|2022-03-17 23:00:00|911.7|900.9|973.18|962.38|981.9|971.1|907.29|896.49|8926
1647644400000|2022-03-18 23:00:00|973.31|962.51|996.39|985.59|1000.68|989.88|961.27|950.47|21249
1647730800000|2022-03-19 23:00:00|967.13|956.33|937.86|927.06|983.94|973.14|919.09|908.29|57114
1647817200000|2022-03-20 23:00:00|937.59|926.79|935.61|924.81|966.05|955.25|923.9|913.1|6836
1647903600000|2022-03-21 23:00:00|935.11|924.31|986.59|975.79|1020.9|1010.1|931.59|920.79|6885
1647990000000|2022-03-22 23:00:00|986.58|975.78|992.9|982.1|1030.16|1019.36|971.21|960.41|4993
1648076400000|2022-03-23 23:00:00|993.4|982.6|1075.9|1065.1|1076.9|1066.1|993.4|982.6|10603
1648162800000|2022-03-24 23:00:00|1075.66|1064.86|1074.33|1063.53|1118.9|1108.1|1048.9|1038.1|6607
1648249200000|2022-03-25 23:00:00|1077.13|1066.33|1056.7|1045.9|1080.23|1069.43|1042.96|1032.16|29877
1648335600000|2022-03-26 23:00:00|1056.69|1045.89|1066.38|1055.58|1068.3|1057.5|1056.69|1045.89|2133
1648418400000|2022-03-27 22:00:00|1141.23|1130.43|1129.9|1119.1|1162.9|1152.1|1119.9|1109.1|7520
1648504800000|2022-03-28 22:00:00|1130.25|1119.45|1114.07|1103.27|1177.34|1166.54|1083.66|1072.86|8569
1648591200000|2022-03-29 22:00:00|1112.9|1102.1|1166.56|1155.76|1189.9|1179.1|1086.9|1076.1|6889
1648677600000|2022-03-30 22:00:00|1166.84|1156.04|1136.58|1125.78|1254.48|1243.68|1111.9|1101.1|10694
1648764000000|2022-03-31 22:00:00|1136.08|1125.28|1178.38|1167.58|1213.92|1203.12|1093.9|1083.1|8909
1648850400000|2022-04-01 22:00:00|1187.44|1176.64|1192.4|1181.6|1206.95|1196.15|1149.45|1138.65|47569
1648936800000|2022-04-02 22:00:00|1192.57|1181.77|1182.49|1171.69|1196.72|1185.92|1179.79|1168.99|2999
1649023200000|2022-04-03 22:00:00|1189.44|1178.64|1153.5|1142.7|1220.9|1210.1|1110.9|1100.1|7939
1649109600000|2022-04-04 22:00:00|1153.78|1142.98|1134.4|1123.6|1194.64|1183.84|1119.69|1108.89|6293
1649196000000|2022-04-05 22:00:00|1134.9|1124.1|1035.3|1024.5|1136.9|1126.1|1012.77|1001.97|10345
1649282400000|2022-04-06 22:00:00|1034.8|1024|1036.52|1025.72|1039.9|1029.1|987.9|977.1|5748
1649368800000|2022-04-07 22:00:00|1036.75|1025.95|994.91|984.11|1059.4|1048.6|983.67|972.87|7456
1649455200000|2022-04-08 22:00:00|1036.75|1025.95|998.78|987.98|1059.4|1048.6|983.67|972.87|34378
1649541600000|2022-04-09 22:00:00|1005.96|995.16|1018.2|1007.4|1036.82|1025.97|999.02|988.22|29235
1649628000000|2022-04-10 22:00:00|1018.15|1007.35|900.9|890.1|1020.96|1010.16|899.05|888.25|21551
1649714400000|2022-04-11 22:00:00|900.5|889.7|928.4|917.6|954.72|943.92|895.91|885.11|16369
1649800800000|2022-04-12 22:00:00|927.9|917.1|971.27|960.47|978.7|967.9|919.9|909.1|17372
1649887200000|2022-04-13 22:00:00|971.62|960.82|954.1|943.3|980.6|969.8|937.81|927.01|11379
1649973600000|2022-04-14 22:00:00|954.3|943.5|980.29|969.49|1000.8|990|951|939.2|10740
1650060000000|2022-04-15 22:00:00|982.92|972.12|966.59|955.79|984.13|973.33|955.5|944.7|17404
1650146400000|2022-04-16 22:00:00|966.78|955.98|957.5|946.7|976.45|965.65|952.56|941.76|22044
1650232800000|2022-04-17 22:00:00|957.05|946.25|937.17|926.37|959.6|948.8|891.9|881.1|13211
1650319200000|2022-04-18 22:00:00|936.85|926.05|954.35|943.55|967.19|956.39|926.41|915.61|9016
1650405600000|2022-04-19 22:00:00|954.1|943.3|928.05|917.25|975.2|964.4|916.2|905.4|11925
1650492000000|2022-04-20 22:00:00|927.9|917.1|896.96|886.16|976.55|965.75|883.34|872.54|16500
1650578400000|2022-04-21 22:00:00|896.93|886.13|900.03|889.23|918.15|907.35|867.83|857.03|16363
1650664800000|2022-04-22 22:00:00|905.16|894.36|916.63|905.83|916.63|905.83|904.19|893.39|4561
1650751200000|2022-04-23 22:00:00|908|897.2|886.45|875.65|920.68|909.88|874.94|864.14|33361
1650837600000|2022-04-24 22:00:00|886.25|875.45|875.9|865.1|889.13|878.33|822.73|811.93|17417
1650924000000|2022-04-25 22:00:00|875.85|865.05|818.35|807.55|886.67|875.87|806.05|795.25|11854
1651010400000|2022-04-26 22:00:00|818.5|807.7|826.9|816.1|845.5|834.7|797.05|786.25|12584
1651096800000|2022-04-27 22:00:00|826.8|816|820.95|810.15|840.66|829.86|808.66|797.86|11710
1651183200000|2022-04-28 22:00:00|820.9|810.1|761.89|751.09|827.9|817.1|756.65|745.85|12481
1651269600000|2022-04-29 22:00:00|781.91|771.11|773.89|763.09|781.93|771.13|766.86|756.06|5816
1651356000000|2022-04-30 22:00:00|757.75|746.95|706.58|695.78|757.76|746.96|639.79|628.99|45875
1651442400000|2022-05-01 22:00:00|706.45|695.65|696.49|685.69|723.99|713.19|669.9|659.1|13827
1651528800000|2022-05-02 22:00:00|696.85|686.05|685.95|675.15|718.17|707.37|675.15|664.35|12321
1651615200000|2022-05-03 22:00:00|685.9|675.1|793.85|783.05|794.01|783.21|684.75|673.95|16719
1651701600000|2022-05-04 22:00:00|793.8|783|728.75|717.95|815.62|804.82|702.59|691.79|20318
1651788000000|2022-05-05 22:00:00|728.8|718|758.89|748.09|761.54|750.74|691.95|681.15|24389
1651874400000|2022-05-06 22:00:00|726.55|715.75|718.79|707.99|767.3|756.5|718.66|707.86|35997
1651960800000|2022-05-07 22:00:00|718.65|707.85|729.49|718.69|738.76|727.96|690.96|680.16|60600
1652047200000|2022-05-08 22:00:00|729.59|718.79|624.9|614.1|733.17|722.37|611.11|600.31|43976
1652133600000|2022-05-09 22:00:00|624.95|614.15|626.9|616.1|670.4|659.6|581.2|570.4|31490
1652220000000|2022-05-10 22:00:00|589.95|579.15|495.49|484.69|626.9|616.1|469.92|459.12|93936
1652306400000|2022-05-11 22:00:00|495.72|484.92|467.8|457|524|513.2|398.81|388.01|99107
1652392800000|2022-05-12 22:00:00|467.7|456.9|513.45|502.65|550.95|540.15|459.6|448.8|50292
1652479200000|2022-05-13 22:00:00|515.65|504.85|513.75|502.95|519.9|509.1|475.95|465.15|25931
1652565600000|2022-05-14 22:00:00|513.8|503|538.05|527.25|539.9|529.1|502.9|492.1|30926
1652652000000|2022-05-15 22:00:00|543.8|533|516.35|505.55|552.2|541.4|494.75|483.95|37448
1652738400000|2022-05-16 22:00:00|516.55|505.75|539.4|528.6|549.2|538.4|507.25|496.45|25910
1652824800000|2022-05-17 22:00:00|539.3|528.5|505.8|495|559.6|548.8|492.1|481.3|29328
1652911200000|2022-05-18 22:00:00|505.85|495.05|516.85|506.05|524.95|514.15|477.85|467.05|36497
1652997600000|2022-05-19 22:00:00|516.95|506.15|507.6|496.8|557.6|546.8|497.55|486.75|31005
1653084000000|2022-05-20 22:00:00|522.5|511.7|527.6|516.8|541.95|531.15|516.95|506.15|9424
1653170400000|2022-05-21 22:00:00|527.5|516.7|545.6|534.8|549.1|538.3|517.2|506.4|15578
1653256800000|2022-05-22 22:00:00|545.65|534.85|575.21|569.41|602.6|591.8|541.7|530.9|73056
1653343200000|2022-05-23 22:00:00|575.13|569.33|558.44|552.64|584.4|578.6|530.28|524.48|134697
1653429600000|2022-05-24 22:00:00|558.46|552.66|563.92|558.12|581.94|576.14|539.63|533.83|116632
1653516000000|2022-05-25 22:00:00|563.94|558.14|508.99|503.19|579.68|573.88|479.81|474.01|136964
1653602400000|2022-05-26 22:00:00|508.98|503.18|474.31|468.51|513.01|507.21|462.21|456.41|153911
1653688800000|2022-05-27 22:00:00|482.69|476.89|496.86|491.06|500.98|495.18|471.53|465.73|57184
1653775200000|2022-05-28 22:00:00|496.8|491|490.15|484.35|505.57|499.77|479.86|474.06|69773
1653861600000|2022-05-29 22:00:00|495.29|489.49|564.68|558.88|571.52|565.72|491.66|485.86|105427
1653948000000|2022-05-30 22:00:00|564.67|558.87|567.63|561.83|590.39|584.59|557.4|551.6|117553
1654034400000|2022-05-31 22:00:00|567.65|561.85|520.79|514.99|584.38|578.58|512.85|507.05|127074
1654120800000|2022-06-01 22:00:00|520.71|514.91|525.97|520.17|532.08|526.28|507.57|501.77|92398
1654207200000|2022-06-02 22:00:00|525.96|520.16|512.85|507.05|536.37|530.57|499|493.2|101635
1654293600000|2022-06-03 22:00:00|509.87|504.07|512.97|507.17|517.16|511.36|497.02|491.22|49877
1654380000000|2022-06-04 22:00:00|516.13|510.33|517.4|511.6|525.83|518.53|494.63|488.83|105271
1654466400000|2022-06-05 22:00:00|517.47|511.67|533.96|528.16|544.24|538.44|509.32|503.52|123319
1654552800000|2022-06-06 22:00:00|533.98|528.18|540.92|535.72|544.55|538.75|496.44|490.64|145254
1654639200000|2022-06-07 22:00:00|540.93|535.73|516.12|510.92|542.49|537.29|505.46|500.26|143872
1654725600000|2022-06-08 22:00:00|516.13|510.93|523.4|518.2|537.91|532.71|505.13|499.93|108772
1654812000000|2022-06-09 22:00:00|523.37|518.17|486.91|481.71|525.07|519.87|480.87|475.67|122409
1654898400000|2022-06-10 22:00:00|491.9|486.7|445.64|440.44|498.9|493.7|435.66|430.46|101031
1654984800000|2022-06-11 22:00:00|445.76|440.56|429.29|424.09|449.89|444.69|411.73|406.53|150555
1655071200000|2022-06-12 22:00:00|429.27|424.07|366.08|360.88|431.13|425.93|347.5|342.3|219684
1655157600000|2022-06-13 22:00:00|366.13|360.93|365.62|360.42|388.67|383.47|337.91|332.71|202428
1655244000000|2022-06-14 22:00:00|365.63|360.43|434.66|429.46|437.64|432.44|341.12|335.92|200861
1655330400000|2022-06-15 22:00:00|434.7|429.5|394.62|389.42|448.72|443.52|384.72|379.52|172973
1655416800000|2022-06-16 22:00:00|394.63|389.43|398.93|393.73|403.08|397.88|377.75|372.55|144099
1655503200000|2022-06-17 22:00:00|398.82|393.62|355.91|350.71|398.82|393.62|335.25|330.05|81644
1655589600000|2022-06-18 22:00:00|355.92|350.72|418.66|413.46|429.46|422.76|352.02|346.82|151305
1655676000000|2022-06-19 22:00:00|418.65|413.45|419.36|414.16|441.26|436.06|400.82|395.62|152733
1655762400000|2022-06-20 22:00:00|419.39|414.19|482.79|477.59|521.53|516.33|414|408.8|159975
1655848800000|2022-06-21 22:00:00|482.81|477.61|508.97|503.77|538.1|532.9|459.23|454.03|183657
1655935200000|2022-06-22 22:00:00|508.99|503.79|548.97|543.77|568.17|562.97|498.01|492.81|162807
1656021600000|2022-06-23 22:00:00|548.98|543.78|541.87|536.67|581.73|576.53|538.03|532.83|140303
1656108000000|2022-06-24 22:00:00|556.86|551.66|574.83|569.63|577.26|572.06|527.76|522.56|75166
1656194400000|2022-06-25 22:00:00|574.85|569.65|589.87|584.67|610.42|603.72|550.07|544.87|121728
1656280800000|2022-06-26 22:00:00|589.89|584.69|535|529.8|594.92|589.72|529.75|524.55|140270
1656367200000|2022-06-27 22:00:00|535.02|529.82|517.11|511.91|550.8|545.6|506.38|501.18|145218
1656453600000|2022-06-28 22:00:00|514.43|509.23|519.47|514.27|528.62|523.42|480.45|475.25|156620
1656540000000|2022-06-29 22:00:00|519.48|514.28|478.89|473.69|525.02|519.82|462.51|457.31|155958
1656626400000|2022-06-30 22:00:00|478.93|473.73|491.76|486.56|515.26|510.06|472.28|467.08|155414
1656712800000|2022-07-01 22:00:00|485.83|480.63|497.42|492.22|510.66|505.46|484.98|479.78|71327
1656799200000|2022-07-02 22:00:00|497.43|492.23|493.7|488.5|501.9|496.7|474.83|469.63|112638
1656885600000|2022-07-03 22:00:00|493.73|488.53|513.03|507.83|515.05|509.85|475.52|470.32|110376
1656972000000|2022-07-04 22:00:00|512.99|507.79|542.76|537.56|546.86|541.66|503.58|498.38|130459
1657058400000|2022-07-05 22:00:00|542.73|537.53|532.86|527.66|551.99|546.79|521.43|516.23|134491
1657144800000|2022-07-06 22:00:00|532.85|527.65|574.02|568.82|585.03|579.83|530.92|525.72|131085
1657231200000|2022-07-07 22:00:00|574.03|568.83|583.98|578.78|598.12|592.92|554.65|549.45|139340
1657317600000|2022-07-08 22:00:00|626.47|621.27|654.82|649.62|664.23|659.03|615.95|610.75|79847
1657404000000|2022-07-09 22:00:00|654.83|649.63|634.88|629.68|660.1|654.9|600.92|595.72|124362
1657490400000|2022-07-10 22:00:00|634.9|629.7|568.86|563.66|640.03|634.83|563.98|558.78|122491
1657576800000|2022-07-11 22:00:00|568.89|563.69|562.34|557.14|590.5|585.3|525.72|520.52|141064
1657663200000|2022-07-12 22:00:00|562.35|557.15|582.31|577.11|583.12|577.92|525.76|520.99|127765
1657749600000|2022-07-13 22:00:00|582.33|577.13|681.28|676.08|712.36|707.16|581.9|576.7|169263
1657836000000|2022-07-14 22:00:00|681.32|676.12|695.91|690.71|727.89|722.69|674.81|669.61|152884
1657922400000|2022-07-15 22:00:00|693.84|688.64|733.27|728.07|771.24|766.04|684.54|679.34|93100
1658008800000|2022-07-16 22:00:00|733.33|728.13|709.11|703.91|749.71|744.51|691.23|686.03|124548
1658095200000|2022-07-17 22:00:00|709.12|703.92|708.03|702.83|747.96|742.76|695.47|690.27|155130
1658181600000|2022-07-18 22:00:00|708.07|702.87|753.21|748.01|777.13|771.93|704.99|699.79|183809
1658268000000|2022-07-19 22:00:00|753.28|748.08|704.46|699.26|763.14|757.94|681.65|676.45|161648
1658354400000|2022-07-20 22:00:00|704.44|699.24|729.88|724.68|731.61|726.41|669.47|664.27|144454
1658440800000|2022-07-21 22:00:00|729.87|724.67|695.44|690.24|748.46|743.26|684.5|679.3|135493
1658527200000|2022-07-22 22:00:00|707.06|701.86|694.09|688.89|707.4|702.2|666.88|661.68|82962
1658613600000|2022-07-23 22:00:00|694.06|688.86|718.37|713.17|718.38|713.18|691.27|686.07|125394
1658700000000|2022-07-24 22:00:00|718.35|713.15|745.11|739.91|754.62|749.42|684.22|679.02|161220
1658786400000|2022-07-25 22:00:00|745.09|739.89|635.51|630.31|745.12|739.92|624.73|619.53|190968
1658872800000|2022-07-26 22:00:00|635.44|630.24|784.72|779.52|800.21|795.01|634.53|629.33|191502
1658959200000|2022-07-27 22:00:00|784.71|779.51|951.48|946.28|984.99|979.79|784.63|779.43|231223
1659045600000|2022-07-28 22:00:00|951.43|946.23|906.19|900.99|952.52|947.32|864.18|858.98|217713
1659132000000|2022-07-29 22:00:00|896.58|891.38|870.45|865.25|915.41|910.21|854.69|849.49|92246
1659218400000|2022-07-30 22:00:00|870.46|865.26|873.55|868.35|917.07|911.87|856.16|850.96|167469
1659304800000|2022-07-31 22:00:00|873.66|868.46|824.25|819.05|874.21|869.01|808.1|802.9|209869
1659391200000|2022-08-01 22:00:00|824.21|819.01|845.42|840.22|870.14|864.94|784.27|779.07|235408
1659477600000|2022-08-02 22:00:00|845.57|840.37|900.51|895.31|941.29|936.09|805.96|800.76|238382
1659564000000|2022-08-03 22:00:00|900.41|895.21|875.13|869.93|920.99|915.79|856.56|851.36|231671
1659650400000|2022-08-04 22:00:00|875.11|869.91|902.32|897.12|929.16|923.96|874.32|869.12|228762
1659736800000|2022-08-05 22:00:00|906.05|900.85|897.11|891.91|916.25|911.05|875.79|870.59|83120
1659823200000|2022-08-06 22:00:00|897.12|891.92|895.88|890.68|901.43|894.94|871.71|866.51|111193
1659909600000|2022-08-07 22:00:00|895.92|890.72|886.33|881.13|930.73|925.53|877.98|872.78|200876
1659996000000|2022-08-08 22:00:00|886.3|881.1|843.21|838.01|889.31|884.11|811.55|806.35|187662
1660082400000|2022-08-09 22:00:00|843.22|838.02|916.33|911.13|946.13|940.93|821.98|816.78|208170
1660168800000|2022-08-10 22:00:00|916.17|910.97|905.9|900.7|963.29|958.09|897.22|892.02|209828
1660255200000|2022-08-11 22:00:00|905.81|900.61|915.33|910.13|927.68|922.48|876.95|871.75|181797
1660341600000|2022-08-12 22:00:00|917.06|911.86|906.4|901.2|919.31|914.11|893.73|888.53|75941
1660428000000|2022-08-13 22:00:00|906.39|901.19|887.62|882.42|963.82|958.62|882.71|877.51|148406
1660514400000|2022-08-14 22:00:00|887.66|882.46|847.54|842.34|918.98|913.78|844.87|839.67|215931
1660600800000|2022-08-15 22:00:00|847.52|842.32|835.46|830.26|859.5|854.3|821.44|816.24|192215
1660687200000|2022-08-16 22:00:00|835.48|830.28|799.34|794.14|869.3|864.1|792.55|787.35|191145
1660773600000|2022-08-17 22:00:00|799.3|794.1|793.07|787.87|823.11|817.91|776.31|771.11|179948
1660860000000|2022-08-18 22:00:00|793.09|787.89|712.8|707.6|793.63|788.43|687.51|682.31|209119
1660946400000|2022-08-19 22:00:00|714.35|709.15|698.02|692.82|722.06|716.86|676.38|671.18|68161
1661032800000|2022-08-20 22:00:00|698.03|692.83|727.98|722.78|734.69|729.04|696.01|690.81|137276
1661119200000|2022-08-21 22:00:00|728|722.8|682.3|677.1|736.49|731.29|664.7|659.5|200752
1661205600000|2022-08-22 22:00:00|682.25|677.05|712.35|707.15|723.88|718.68|677.61|672.41|206778
1661292000000|2022-08-23 22:00:00|712.37|707.17|718.21|713.01|731.23|726.03|689.71|684.51|190045
1661378400000|2022-08-24 22:00:00|718.26|713.06|708.3|703.1|727.3|722.1|695.05|689.85|181289
1661464800000|2022-08-25 22:00:00|708.31|703.11|639.89|634.69|709.52|704.32|631.12|625.92|184573
1661551200000|2022-08-26 22:00:00|611.52|606.32|607|601.8|620.09|614.89|597.83|592.63|70579
1661637600000|2022-08-27 22:00:00|601.55|596.35|595.07|589.87|613.46|608.26|587.84|582.64|122205
1661724000000|2022-08-28 22:00:00|595.06|589.86|632.17|626.97|634.51|629.31|570.65|565.45|199038
1661810400000|2022-08-29 22:00:00|632.11|626.91|621.2|616|648.44|643.24|596.99|591.79|184060
1661896800000|2022-08-30 22:00:00|621.26|616.06|626.72|621.52|644.34|639.14|614.82|609.62|195657
1661983200000|2022-08-31 22:00:00|626.66|621.46|632|626.8|636.1|630.9|598.21|593.01|179726
1662069600000|2022-09-01 22:00:00|632.03|626.83|632.56|627.36|671.87|666.67|622.75|617.55|150364
1662156000000|2022-09-02 22:00:00|639.32|634.12|630.74|625.54|640.08|634.88|624.99|619.79|52964
1662242400000|2022-09-03 22:00:00|630.66|625.46|644.92|639.72|654.46|649.26|625.49|620.29|83637
1662328800000|2022-09-04 22:00:00|644.95|639.75|651.91|646.71|659.11|653.91|621.6|616.4|112236
1662415200000|2022-09-05 22:00:00|651.92|646.72|589.55|584.35|677.56|672.36|581.23|576.03|150573
1662501600000|2022-09-06 22:00:00|589.6|584.4|618.93|613.73|625.62|620.42|573.64|568.44|144303
1662588000000|2022-09-07 22:00:00|619.16|613.96|622.32|617.12|628.55|623.35|597.78|592.58|161973
1662674400000|2022-09-08 22:00:00|622.31|617.11|652.28|647.08|673.7|668.5|616.07|610.87|160992
1662847200000|2022-09-10 22:00:00|654.26|649.06|642.84|637.64|672.02|666.82|639.34|634.14|50355
1662933600000|2022-09-11 22:00:00|642.86|637.66|667.29|662.09|699.34|694.14|640.25|635.05|168764
1663020000000|2022-09-12 22:00:00|667.26|662.06|614.49|609.29|679.62|674.42|603.83|598.63|165057
1663106400000|2022-09-13 22:00:00|614.51|609.31|620.4|615.2|624.43|619.23|598.11|592.91|148868
1663192800000|2022-09-14 22:00:00|620.39|615.19|598.08|592.88|626.41|621.21|580.99|575.79|147231
1663279200000|2022-09-15 22:00:00|598.09|592.89|584.36|579.16|598.15|592.95|568.85|563.65|150281
1663365600000|2022-09-16 22:00:00|591.76|586.56|599.64|594.44|604.29|599.09|587.14|581.94|58005
1663452000000|2022-09-17 22:00:00|599.66|594.46|556.1|550.9|607.32|602.12|536.83|531.63|107108
1663538400000|2022-09-18 22:00:00|556.09|550.89|550.92|545.72|558.4|553.2|523.03|517.83|182143
1663624800000|2022-09-19 22:00:00|550.89|545.69|534.99|529.79|558.15|552.95|532.31|527.11|176443
1663711200000|2022-09-20 22:00:00|535.03|529.83|529.16|523.96|578.04|572.84|525.51|520.31|179135
1663797600000|2022-09-21 22:00:00|529.15|523.95|571.46|566.26|588.19|582.99|517|511.8|205587
1663884000000|2022-09-22 22:00:00|571.5|566.3|588.95|583.75|601.45|596.25|571.5|566.3|208103
1663970400000|2022-09-23 22:00:00|598.98|593.78|586.35|581.15|608.02|602.82|584.59|579.39|78434
1664056800000|2022-09-24 22:00:00|586.29|581.09|571.26|566.06|597.99|592.79|569.82|564.62|109073
1664143200000|2022-09-25 22:00:00|571.25|566.05|587.27|582.07|601.53|596.33|558.05|552.85|211314
1664229600000|2022-09-26 22:00:00|587.32|582.12|628.46|623.26|672.9|667.7|586.88|581.68|234385
1664316000000|2022-09-27 22:00:00|628.44|623.24|612.6|607.4|655.2|650|606.01|600.81|98879
1664402400000|2022-09-28 22:00:00|653.86|648.66|638.46|633.26|665.36|660.16|615.03|609.83|205296
1664488800000|2022-09-29 22:00:00|638.48|633.28|636.29|631.09|677.48|672.28|629.96|624.76|194996
1664575200000|2022-09-30 22:00:00|638.48|633.28|657.08|651.88|677.48|672.28|629.96|624.76|250633
1664661600000|2022-10-01 22:00:00|646.4|641.2|632.65|627.45|654.82|649.62|619.76|614.56|112287
1664748000000|2022-10-02 22:00:00|632.64|627.44|671.1|665.9|682.88|677.68|621.55|616.35|188542
1664834400000|2022-10-03 22:00:00|671.14|665.94|673.46|668.26|687.36|682.16|659.39|654.19|166099
1664920800000|2022-10-04 22:00:00|673.51|668.31|678.05|672.85|683.08|677.88|649.87|644.67|153522
1665007200000|2022-10-05 22:00:00|678.04|672.84|692.33|687.13|702.39|697.19|675.08|669.88|197305
1665093600000|2022-10-06 22:00:00|692.34|687.14|680.13|674.93|710.23|705.03|671.07|665.87|160965
1665180000000|2022-10-07 22:00:00|676.23|671.03|650.24|645.04|678.76|673.56|649.07|643.87|44875
1665266400000|2022-10-08 22:00:00|650.26|645.06|665.45|660.25|667.62|662.15|645.63|640.43|70358
1665352800000|2022-10-09 22:00:00|665.41|660.21|639.07|633.87|674.6|669.4|630.84|625.64|123366
1665439200000|2022-10-10 22:00:00|639.1|633.9|604.27|599.07|653.6|648.4|600.12|594.92|141457
1665525600000|2022-10-11 22:00:00|604.29|599.09|612.95|607.75|619.55|614.35|596.92|591.72|107392
1665612000000|2022-10-12 22:00:00|612.96|607.76|619.39|614.19|623.88|618.68|541.58|536.38|156603
1665698400000|2022-10-13 22:00:00|619.36|614.16|629.16|623.96|655.57|650.37|611.02|605.82|159177
1665784800000|2022-10-14 22:00:00|619.25|614.05|607.73|602.53|622.81|617.61|602.11|596.91|47143
1665871200000|2022-10-15 22:00:00|607.72|602.52|606.97|601.77|620.17|613.47|599.73|594.53|83243
1665957600000|2022-10-16 22:00:00|607.02|601.82|643.78|638.58|645.76|640.56|606.54|601.34|134983
1666044000000|2022-10-17 22:00:00|643.53|638.33|659.11|653.91|668.41|663.21|624.13|618.93|156195
1666130400000|2022-10-18 22:00:00|659.03|653.83|669.58|664.38|679.33|674.13|641.26|636.06|161276
1666216800000|2022-10-19 22:00:00|669.57|664.37|612.17|606.97|672.69|667.49|604.09|598.89|164188
1666303200000|2022-10-20 22:00:00|612.22|607.02|605.19|599.99|619.41|614.21|584.87|579.67|135517
1666389600000|2022-10-21 22:00:00|605.03|599.83|610.1|604.9|618.29|613.09|605.02|599.82|43461
1666476000000|2022-10-22 22:00:00|610.12|604.92|619.77|614.57|624|618.12|600.46|595.26|75736
1666562400000|2022-10-23 22:00:00|619.75|614.55|618.28|613.08|639.16|633.96|609.34|604.14|144823
1666648800000|2022-10-24 22:00:00|618.27|613.07|662.74|657.54|680.65|675.45|609.97|604.77|146335
1666735200000|2022-10-25 22:00:00|662.62|657.42|674.41|669.21|692.14|686.94|654.61|649.41|159836
1666821600000|2022-10-26 22:00:00|674.4|669.2|693.63|688.43|723.93|718.73|670.43|665.23|185418
1666908000000|2022-10-27 22:00:00|693.62|688.42|694.66|689.46|703.5|697.38|654.19|648.99|187428
1666994400000|2022-10-28 22:00:00|688.65|683.45|706.48|701.28|725.51|720.31|686.19|680.99|105361
1667080800000|2022-10-29 22:00:00|706.4|701.2|727.08|721.88|739.46|734.26|695.44|690.24|62549
1667170800000|2022-10-30 23:00:00|694.81|689.61|696.65|691.45|715.35|710.15|672.84|667.64|190956
1667257200000|2022-10-31 23:00:00|696.57|691.37|717.17|711.97|747.97|742.77|693.33|688.13|195036
1667343600000|2022-11-01 23:00:00|717.14|711.94|705.38|700.18|740.27|735.07|686.12|680.92|184644
1667430000000|2022-11-02 23:00:00|705.43|700.23|705.72|700.52|743.13|737.93|703.09|697.89|184276
1667516400000|2022-11-03 23:00:00|705.71|700.51|757.53|752.33|778.72|773.52|684.68|679.48|198873
1667602800000|2022-11-04 23:00:00|705.71|700.51|763.49|758.29|778.72|773.52|684.68|679.48|217758
1667689200000|2022-11-05 23:00:00|770.87|765.67|728.24|723.04|778.64|773.44|727.4|722.2|128614
1667775600000|2022-11-06 23:00:00|728.23|723.03|701.62|696.42|772.64|767.44|690.13|684.93|209459
1667862000000|2022-11-07 23:00:00|701.61|696.41|595.3|590.1|712.33|707.13|547.27|542.07|247580
1667948400000|2022-11-08 23:00:00|595.34|590.14|489.11|483.91|624.43|619.23|473.12|467.92|285392
1668034800000|2022-11-09 23:00:00|489.04|483.84|579.02|573.82|592.87|587.67|477.72|472.52|194002
1668121200000|2022-11-10 23:00:00|579.09|573.89|605.18|599.98|626.22|621.02|546.78|541.58|168109
1668207600000|2022-11-11 23:00:00|561.56|556.36|559.34|554.14|572.26|567.06|550.65|545.45|56092
1668294000000|2022-11-12 23:00:00|559.4|554.2|584.97|579.77|617.87|612.67|554.01|548.81|141762
1668380400000|2022-11-13 23:00:00|584.95|579.75|599.74|594.54|613.95|608.75|540.46|535.26|158177
1668466800000|2022-11-14 23:00:00|599.76|594.56|628.64|623.44|651.88|646.68|598.67|593.47|153243
1668553200000|2022-11-15 23:00:00|628.75|623.55|599.33|594.13|643.43|638.23|584.82|579.62|122229
1668639600000|2022-11-16 23:00:00|599.31|594.11|581.24|576.04|607|601.8|568.75|563.55|125610
1668726000000|2022-11-17 23:00:00|581.23|576.03|584.33|579.13|607.46|602.26|574.39|569.19|100388
1668812400000|2022-11-18 23:00:00|577.27|572.07|580.59|575.39|589.81|584.61|571.21|566.01|36389
1668898800000|2022-11-19 23:00:00|580.57|575.37|580.66|575.46|582.96|577.76|576.36|571.16|6767
1668985200000|2022-11-20 23:00:00|546.15|537.95|519.59|511.39|551.13|542.93|511.8|503.6|134062
1669071600000|2022-11-21 23:00:00|519.58|511.38|533.95|525.75|542.54|534.34|499.37|491.17|121962
1669158000000|2022-11-22 23:00:00|534.1|525.9|551.98|543.78|558.33|550.13|528.94|520.74|122562
1669244400000|2022-11-23 23:00:00|551.9|543.7|548.41|540.21|562.67|554.47|542.54|534.34|111137
1669330800000|2022-11-24 23:00:00|548.39|540.19|547.12|538.92|555.51|547.31|533.24|525.04|116361
1669417200000|2022-11-25 23:00:00|553.44|545.24|542.78|534.58|566.42|558.22|540.38|532.18|55832
1669503600000|2022-11-26 23:00:00|542.77|534.57|558.29|550.09|566.23|558.03|542.51|534.31|81969
1669590000000|2022-11-27 23:00:00|558.08|549.88|533.42|525.22|558.08|549.88|518.43|510.23|133300
1669676400000|2022-11-28 23:00:00|533.43|525.23|552.19|543.99|557.45|549.25|529.42|521.22|112565
1669762800000|2022-11-29 23:00:00|552.24|544.04|590.81|582.61|591.87|583.67|549.06|540.86|136760
1669849200000|2022-11-30 23:00:00|590.85|582.65|594.36|586.16|604.25|596.05|575|566.8|119274
1669935600000|2022-12-01 23:00:00|594.3|586.1|645.17|636.97|659.08|650.88|590.45|582.25|114138
1670022000000|2022-12-02 23:00:00|635.54|627.34|614.79|606.59|635.93|627.73|611.32|603.12|42649
1670108400000|2022-12-03 23:00:00|614.82|606.62|628.88|619.18|638.32|625.01|610.53|602.33|64714
1670194800000|2022-12-04 23:00:00|628.99|619.29|621.6|613.4|646.5|638.3|615.72|607.52|105282
1670281200000|2022-12-05 23:00:00|621.56|613.36|611.77|603.57|628.02|619.82|608.64|600.44|109303
1670367600000|2022-12-06 23:00:00|611.78|603.58|605.73|597.53|632.8|624.6|591.66|583.46|112539
1670454000000|2022-12-07 23:00:00|605.56|597.36|618.87|610.67|627.55|619.35|596.19|587.99|117353
1670540400000|2022-12-08 23:00:00|618.88|610.68|620.28|612.08|632.89|624.69|610.98|602.78|100793
1670626800000|2022-12-09 23:00:00|621.45|613.25|611.83|603.63|621.64|613.44|610.4|602.2|28837
1670713200000|2022-12-10 23:00:00|611.82|603.62|597.65|589.45|614.81|606.61|592.93|583.23|42204
1670799600000|2022-12-11 23:00:00|597.68|589.48|596.48|588.28|601.63|593.43|578.55|570.35|80703
1670886000000|2022-12-12 23:00:00|596.44|588.24|611.21|603.01|629.85|621.65|587.89|579.69|95862
1670972400000|2022-12-13 23:00:00|611.22|603.02|599.28|591.08|622.27|614.07|595.98|587.78|117837
1671058800000|2022-12-14 23:00:00|599.26|591.06|583.28|575.08|605.58|597.38|580.82|572.62|94387
1671145200000|2022-12-15 23:00:00|583.3|575.1|551.38|543.18|592.17|583.97|549.72|541.52|98092
1671231600000|2022-12-16 23:00:00|545.91|537.71|543.54|535.34|548.22|540.02|535.67|527.47|50940
1671318000000|2022-12-17 23:00:00|543.53|535.33|539.25|531.05|545.41|537.21|534.73|526.53|51561
1671404400000|2022-12-18 23:00:00|539.23|531.03|511.6|503.4|546.87|538.67|504.51|496.31|96171
1671490800000|2022-12-19 23:00:00|511.55|503.35|537.03|528.83|543.7|535.5|509.17|500.97|86929
1671577200000|2022-12-20 23:00:00|537.04|528.84|530.65|522.45|541.2|533|524.46|516.26|77502
1671663600000|2022-12-21 23:00:00|530.62|522.42|537.73|529.53|543.04|534.84|517.05|508.85|85773
1671750000000|2022-12-22 23:00:00|537.7|529.5|530.27|522.07|544.11|535.91|527.31|519.11|77358
1672009200000|2022-12-25 23:00:00|523.75|514.05|521.41|513.21|524.71|515.01|520.5|511.56|4092
1672095600000|2022-12-26 23:00:00|521.44|513.24|524.33|506.33|536.48|528.28|518.34|500.34|72217
1672182000000|2022-12-27 23:00:00|524.3|506.3|505.82|487.82|529.47|511.47|503.15|485.15|97306
1672268400000|2022-12-28 23:00:00|505.85|487.85|511.81|493.81|522.55|504.55|503.3|485.3|87911
1672354800000|2022-12-29 23:00:00|511.82|493.82|518.29|500.29|520.15|502.15|503.78|485.78|76362
1672527600000|2022-12-31 23:00:00|518.54|499.04|534.26|516.26|535.97|517.03|518.54|499.04|1990
1672614000000|2023-01-01 23:00:00|534.27|516.27|544.46|526.46|555.47|537.47|526.63|508.63|72166
1672700400000|2023-01-02 23:00:00|544.49|526.49|546.95|528.95|551.01|533.01|543.13|525.13|33941
1672786800000|2023-01-03 23:00:00|545.24|527.24|557.72|539.72|568.15|550.15|545.09|527.09|107798
1672873200000|2023-01-04 23:00:00|557.73|539.73|547.28|529.28|564.89|546.89|545.87|527.87|81303
1672959600000|2023-01-05 23:00:00|547.31|529.31|558.87|540.87|559.92|541.92|533.65|515.65|96365
1673046000000|2023-01-06 23:00:00|559.7|541.7|549.6|531.6|559.85|541.85|548.51|530.51|17538
1673132400000|2023-01-07 23:00:00|549.58|531.58|559.35|541.35|561.8|543.8|543.66|525.66|37210
1673218800000|2023-01-08 23:00:00|559.18|541.18|586.22|568.22|605.65|587.65|559.18|541.18|131642
1673305200000|2023-01-09 23:00:00|586.2|568.2|586.13|568.13|596.85|578.85|575.33|557.33|113632
1673391600000|2023-01-10 23:00:00|586.02|568.02|595|577|598.18|580.18|569.52|551.52|83997
1673478000000|2023-01-11 23:00:00|595.05|577.05|625.1|607.1|628.25|610.25|594.32|576.82|134505
1673564400000|2023-01-12 23:00:00|625.15|607.15|642.75|624.75|644.77|626.77|610.45|592.45|107002
1673650800000|2023-01-13 23:00:00|688.49|670.49|669.07|651.07|694.85|676.85|647.74|629.74|103108
1673737200000|2023-01-14 23:00:00|668.97|650.97|676.8|658.8|677.15|659.15|648.38|630.38|123975
1673823600000|2023-01-15 23:00:00|676.81|658.81|667.45|654.65|683.42|665.42|634.89|622.09|171605
1673910000000|2023-01-16 23:00:00|664.42|651.62|661.19|648.39|666.94|654.14|647.36|634.56|67375
1673996400000|2023-01-17 23:00:00|644.15|631.35|616.03|603.23|688.26|675.46|606.25|593.45|175171
1674082800000|2023-01-18 23:00:00|616|603.2|619|606.2|625.75|612.95|604.77|591.97|138123
1674169200000|2023-01-19 23:00:00|618.98|606.18|659.31|646.51|663.82|651.02|613.74|600.94|143131
1674255600000|2023-01-20 23:00:00|679.79|666.99|681.61|668.81|688.66|675.86|658.96|646.16|83750
1674342000000|2023-01-21 23:00:00|681.55|668.75|689.5|676.7|717.31|704.51|667.11|654.31|141990
1674428400000|2023-01-22 23:00:00|689.39|676.59|677.56|664.76|707.72|694.92|670.76|657.96|172862
1674514800000|2023-01-23 23:00:00|677.59|664.79|639.21|626.41|689.34|676.54|628.72|615.92|159037
1674601200000|2023-01-24 23:00:00|639.22|626.42|658.72|645.92|676.51|663.71|616.67|603.87|167385
1674687600000|2023-01-25 23:00:00|658.76|645.96|680.28|667.48|682.11|669.31|651.39|638.59|171630
1674774000000|2023-01-26 23:00:00|680.27|667.47|693.3|680.5|694.2|681.4|663|650.2|153974
1674860400000|2023-01-27 23:00:00|685.79|672.99|664.33|651.53|689.03|676.23|661.56|648.76|66739
1674946800000|2023-01-28 23:00:00|664.32|651.52|697.77|684.97|704.82|692.02|662.03|649.23|119753
1675033200000|2023-01-29 23:00:00|697.79|684.99|651.09|638.29|707.59|694.79|642.61|629.81|161087
1675119600000|2023-01-30 23:00:00|651.07|638.27|665.28|652.48|671.41|658.61|649.74|636.94|149156
1675206000000|2023-01-31 23:00:00|665.29|652.49|688.83|676.03|697.95|685.15|638.38|625.58|153471
1675292400000|2023-02-01 23:00:00|688.84|676.04|727.27|714.47|758.85|746.05|685.52|672.72|183338
1675378800000|2023-02-02 23:00:00|727.26|714.46|708.85|696.05|735.57|722.77|698.51|685.71|165147
1675465200000|2023-02-03 23:00:00|719.96|707.16|735.01|722.21|741.57|728.77|718.36|705.56|57579
1675551600000|2023-02-04 23:00:00|735|722.2|696.47|683.67|740.17|727.37|695.06|682.26|74251
1675638000000|2023-02-05 23:00:00|697.18|682.88|679.89|667.09|704.24|691.44|678.48|665.68|120006
1675724400000|2023-02-06 23:00:00|679.93|667.13|702.53|689.73|704.67|691.87|665.81|653.01|136463
1675810800000|2023-02-07 23:00:00|702.54|689.74|685.17|672.37|712.81|700.01|664.66|651.86|136440
1675897200000|2023-02-08 23:00:00|685.19|672.39|631.42|618.62|693.04|680.24|622.71|609.91|157900
1675983600000|2023-02-09 23:00:00|631.44|618.64|636.05|623.25|654.25|641.45|631.05|618.25|142504
1676070000000|2023-02-10 23:00:00|647.64|634.84|654.73|641.93|656.5|643.7|642.57|629.77|39226
1676156400000|2023-02-11 23:00:00|654.75|641.95|641.95|629.15|661.61|648.81|636.66|622.36|73041
1676242800000|2023-02-12 23:00:00|641.96|629.16|627.48|614.68|644.74|631.94|615.01|602.21|136289
1676329200000|2023-02-13 23:00:00|627.51|614.71|663.74|650.94|663.84|651.04|627.41|614.61|119599
1676415600000|2023-02-14 23:00:00|663.72|650.92|697.04|684.24|700.58|687.78|656.44|643.64|130653
1676502000000|2023-02-15 23:00:00|697.09|684.29|661.58|648.78|708.16|695.36|661.51|648.71|166892
1676588400000|2023-02-16 23:00:00|661.5|648.7|680.32|667.52|689.15|676.35|650.55|637.75|171998
1676674800000|2023-02-17 23:00:00|691.35|678.55|706.44|693.64|721.34|708.54|686.47|673.67|70239
1676761200000|2023-02-18 23:00:00|706.43|693.63|732.99|720.19|767.57|754.77|702.32|689.52|137417
1676847600000|2023-02-19 23:00:00|732.98|720.18|739.33|726.53|743.43|730.63|711.1|698.3|166395
1676934000000|2023-02-20 23:00:00|739.31|726.51|707.42|694.62|750.26|737.46|695.25|682.45|178134
1677020400000|2023-02-21 23:00:00|707.46|694.66|698.57|685.77|711.66|698.86|677.65|664.85|181787
1677106800000|2023-02-22 23:00:00|698.55|685.75|698.94|686.14|711.45|698.65|688.11|675.31|156275
1677193200000|2023-02-23 23:00:00|698.93|686.13|659.63|646.83|711.52|698.72|657.11|644.31|143946
1677279600000|2023-02-24 23:00:00|665.33|652.53|650.54|637.74|668.44|655.64|634.09|621.29|63678
1677366000000|2023-02-25 23:00:00|650.59|637.79|662.84|650.04|672.48|658.18|648.81|636.01|68760
1677452400000|2023-02-26 23:00:00|662.82|650.02|650.3|637.5|671.12|658.32|643.75|630.95|156092
1677538800000|2023-02-27 23:00:00|650.29|637.49|653.35|640.55|668.81|656.01|646.85|634.05|147305
1677625200000|2023-02-28 23:00:00|653.4|640.6|688.47|675.67|693.47|680.67|652.63|639.83|151591
1677711600000|2023-03-01 23:00:00|688.43|675.63|669.53|656.73|695.95|683.15|662.18|649.38|128956
1677798000000|2023-03-02 23:00:00|669.57|656.77|627.83|615.03|671.34|658.54|615.85|603.05|134269
1677884400000|2023-03-03 23:00:00|626.77|613.97|617.58|604.78|637.62|615.96|607.41|594.61|44890
1677970800000|2023-03-04 23:00:00|617.57|604.77|644.18|631.38|645.06|631.73|617.57|604.77|81987
1678057200000|2023-03-05 23:00:00|644.2|631.4|641.3|628.5|650.24|637.44|631.03|618.23|91106
1678143600000|2023-03-06 23:00:00|641.29|628.49|645.78|632.98|658.3|642.1|632.85|620.05|118724
1678230000000|2023-03-07 23:00:00|645.65|632.85|618.65|605.85|656.19|643.39|613.9|601.1|109451
1678316400000|2023-03-08 23:00:00|618.68|605.88|574.86|562.06|626.44|613.64|568.03|555.23|127005
1678402800000|2023-03-09 23:00:00|574.82|562.02|569.25|556.45|581.33|568.53|543.37|530.57|154561
1678489200000|2023-03-10 23:00:00|541.76|528.96|548.61|535.81|559.69|543.89|531.7|518.9|86608
1678575600000|2023-03-11 23:00:00|548.6|535.8|592.52|579.72|596.21|585.19|546.17|533.5|120552
1678662000000|2023-03-12 23:00:00|592.54|579.74|620.89|608.09|630.12|617.32|586.95|574.15|193012
1678748400000|2023-03-13 23:00:00|620.9|608.1|640.81|628.01|667.65|654.85|605.19|587.22|172440
1678834800000|2023-03-14 23:00:00|640.75|627.95|594.27|581.47|651.23|638.43|580.61|567.81|161007
1678921200000|2023-03-15 23:00:00|594.44|581.64|597.45|584.65|606.89|594.09|586.05|573.25|158573
1679007600000|2023-03-16 23:00:00|597.28|584.48|628.73|615.93|632.72|619.92|589.75|576.95|148406
1679094000000|2023-03-17 23:00:00|661.72|648.92|652.76|639.96|669.18|656.38|632.52|618.17|78409
1679180400000|2023-03-18 23:00:00|653|640.2|660.47|647.67|677.9|665.1|648.38|632.6|130328
1679266800000|2023-03-19 23:00:00|661.02|648.22|629.87|617.07|667.27|654.47|624.87|612.07|150148
1679353200000|2023-03-20 23:00:00|629.08|616.28|647.49|634.69|657.85|645.05|611.26|598.46|149990
1679439600000|2023-03-21 23:00:00|647.6|634.8|613.8|601|652.05|639.25|597.75|584.95|151045
1679526000000|2023-03-22 23:00:00|613.13|600.33|629.09|616.29|651.08|638.28|608.28|595.48|134637
1679612400000|2023-03-23 23:00:00|629.06|616.26|592.52|579.72|635.57|622.77|589.21|576.41|139532
1679698800000|2023-03-24 23:00:00|590.87|578.07|577.65|564.85|592.87|584.54|574.45|561.65|51473
1679785200000|2023-03-25 23:00:00|577.66|564.86|582.68|569.88|593.63|581.21|574.86|562.06|69139
1679868000000|2023-03-26 22:00:00|582.71|569.91|566.04|553.24|588.66|575.86|557.18|544.38|126930
1679954400000|2023-03-27 22:00:00|566.05|553.25|586.12|573.32|595.3|582.5|563.74|550.94|126290
1680040800000|2023-03-28 22:00:00|586.06|573.26|601.96|589.16|609.54|596.74|584.7|571.9|113908
1680127200000|2023-03-29 22:00:00|601.95|589.15|595.88|583.08|613.2|600.4|589.5|576.7|121824
1680213600000|2023-03-30 22:00:00|595.83|583.03|611.63|598.83|619.15|606.35|591.93|579.13|108926
1680300000000|2023-03-31 22:00:00|611.15|598.35|614.97|602.17|625.98|613.18|608.19|593.52|41726
1680386400000|2023-04-01 22:00:00|614.98|602.18|598.88|586.08|618.26|605.46|595.58|582.11|67144
1680472800000|2023-04-02 22:00:00|598.89|586.09|595.16|582.36|614.78|601.98|588.32|575.52|116313
1680559200000|2023-04-03 22:00:00|595.12|582.32|623.81|611.01|626.91|614.11|594.45|581.65|120472
1680645600000|2023-04-04 22:00:00|623.82|611.02|628.82|616.02|640.7|627.9|619.4|606.6|108193
1680732000000|2023-04-05 22:00:00|628.77|615.97|614.07|601.27|630.46|617.66|611.84|599.04|88129
1680818400000|2023-04-06 22:00:00|614.03|601.23|604.55|591.75|616.3|603.5|601.53|588.73|71966
1680904800000|2023-04-07 22:00:00|609.89|597.09|598.51|585.71|611.55|598.75|595.84|583.04|28597
1680991200000|2023-04-08 22:00:00|598.45|585.65|599.59|586.79|602.24|589.64|588.72|575.92|61767
1681077600000|2023-04-09 22:00:00|599.58|586.78|605.45|592.65|609.23|596.43|589.8|577|93516
1681164000000|2023-04-10 22:00:00|605.46|592.66|600.8|588|615.83|603.03|598.26|585.46|119116
1681250400000|2023-04-11 22:00:00|600.79|587.99|600.84|588.04|606.97|594.17|578.56|565.76|116262
1681336800000|2023-04-12 22:00:00|600.82|588.02|626.35|613.55|631.59|618.79|596.17|583.37|113229
1681423200000|2023-04-13 22:00:00|626.36|613.56|641.51|628.71|653.57|640.77|618.78|605.98|128849
1681509600000|2023-04-14 22:00:00|630.51|617.71|631.69|618.89|643.16|630.36|629.4|616.6|43387
1681596000000|2023-04-15 22:00:00|631.68|618.88|641.22|628.42|654.29|641.49|620.7|607.9|81564
1681682400000|2023-04-16 22:00:00|641.23|628.43|619.99|607.19|642.92|630.12|613.63|600.83|124272
1681768800000|2023-04-17 22:00:00|619.96|607.16|640.57|627.77|643.59|630.79|610.44|597.64|122746
1681855200000|2023-04-18 22:00:00|640.6|627.8|594.28|581.48|655.74|642.94|584.19|571.39|147275
1681941600000|2023-04-19 22:00:00|594.23|581.43|583.83|571.03|602.65|589.85|572.44|559.64|148712
1682028000000|2023-04-20 22:00:00|583.87|571.07|549.51|536.71|590.21|577.41|547.73|534.93|131682
1682114400000|2023-04-21 22:00:00|558.53|545.73|555.08|542.28|560.61|547.81|551.21|538.41|48142
1682200800000|2023-04-22 22:00:00|555.07|542.27|546.09|533.29|560.28|547.48|537.76|524.96|100279
1682287200000|2023-04-23 22:00:00|546.07|533.27|541.28|528.48|558.24|545.44|536.12|523.32|125398
1682373600000|2023-04-24 22:00:00|541.18|528.38|551.41|538.61|551.82|539.02|529.68|516.88|122685
1682460000000|2023-04-25 22:00:00|551.4|538.6|540.7|527.9|574.48|561.68|520.02|507.22|127257
1682546400000|2023-04-26 22:00:00|540.71|527.91|563.54|550.74|565.56|552.76|537.01|524.21|142987
1682632800000|2023-04-27 22:00:00|563.52|550.72|557.8|545|564.96|552.16|551.08|538.28|92757
1682719200000|2023-04-28 22:00:00|563.76|550.96|568.72|555.92|569.08|556.28|560.85|548.05|29554
1682805600000|2023-04-29 22:00:00|568.73|555.93|555.65|541.35|573.48|560.68|550.9|536.6|54511
1682892000000|2023-04-30 22:00:00|555.63|541.33|536.48|523.68|557.65|543.35|532.86|520.06|102944
1682978400000|2023-05-01 22:00:00|536.45|523.65|539.02|526.22|542.44|529.64|531.24|518.44|94719
1683064800000|2023-05-02 22:00:00|538.99|526.19|540.13|527.33|541.84|529.04|524.83|512.03|95603
1683151200000|2023-05-03 22:00:00|540.15|527.35|530.81|518.01|546.15|533.35|527.89|515.09|81759
1683237600000|2023-05-04 22:00:00|530.8|518|559.16|546.36|568.23|555.43|530|517.2|92819
1683324000000|2023-05-05 22:00:00|557.96|545.16|539.66|526.86|559.96|547.16|533.05|520.25|50267
1683410400000|2023-05-06 22:00:00|539.63|526.83|537.32|524.52|542.08|530.26|530.84|518.04|49961
1683496800000|2023-05-07 22:00:00|537.3|524.5|500.65|487.85|539.76|526.96|486.42|473.62|116703
1683583200000|2023-05-08 22:00:00|500.67|487.87|499.06|486.26|507.36|494.56|497.95|485.15|90660
1683669600000|2023-05-09 22:00:00|499.04|486.24|513.34|500.54|520.4|507.6|492.07|479.27|103730
1683756000000|2023-05-10 22:00:00|513.29|500.49|512.53|499.73|526.33|513.53|500.08|487.28|125855
1683842400000|2023-05-11 22:00:00|512.57|499.77|518.51|505.71|521.29|508.49|497.07|484.27|111219
1683928800000|2023-05-12 22:00:00|522.67|509.87|516.9|504.1|524.97|512.5|514.3|501.5|30227
1684015200000|2023-05-13 22:00:00|516.92|504.12|518.55|505.75|525.28|512.48|514.16|501.36|46617
1684101600000|2023-05-14 22:00:00|518.62|505.82|523.06|510.26|528.49|515.69|513.86|501.06|85033
1684188000000|2023-05-15 22:00:00|523.05|510.25|520.84|508.04|523.05|510.25|510.02|497.22|84656
1684274400000|2023-05-16 22:00:00|520.85|508.05|532.17|519.37|537.73|524.93|517.52|504.72|92479
1684360800000|2023-05-17 22:00:00|532.21|519.41|537.11|524.31|549.28|536.48|527.51|514.71|90035
1684447200000|2023-05-18 22:00:00|537.14|524.34|539.29|526.49|543.98|531.18|532.61|519.81|61486
1684533600000|2023-05-19 22:00:00|534.21|521.41|534.7|521.9|536.05|523.25|530.8|518|17387
1684620000000|2023-05-20 22:00:00|534.71|521.91|516.71|503.91|536.21|523.41|515.56|502.76|33726
1684706400000|2023-05-21 22:00:00|516.72|503.92|515.39|502.59|520.65|507.85|511.74|498.94|72097
1684792800000|2023-05-22 22:00:00|515.38|502.58|514.22|501.42|526.41|513.61|509.53|496.73|70025
1684879200000|2023-05-23 22:00:00|514.21|501.41|503.63|490.83|515.17|502.37|493.81|481.01|78187
1684965600000|2023-05-24 22:00:00|503.69|490.89|499.22|486.42|505.43|492.63|493.26|480.46|70373
1685052000000|2023-05-25 22:00:00|499.21|486.41|505.8|493|508.24|495.44|499.2|486.4|46012
1685138400000|2023-05-26 22:00:00|507.95|495.15|507.06|494.26|508.19|495.39|506.61|493.81|1672
1685224800000|2023-05-27 22:00:00|508.57|495.77|516.02|503.22|518.17|507.34|508.31|495.51|27086
1685311200000|2023-05-28 22:00:00|516|503.2|517.53|504.73|523.4|510.6|514.77|501.97|78373
1685397600000|2023-05-29 22:00:00|517.54|504.74|520.77|507.97|526.62|513.82|515.59|502.79|79877
1685484000000|2023-05-30 22:00:00|520.79|507.99|506.11|493.31|522.31|509.51|505.43|492.63|77114
1685570400000|2023-05-31 22:00:00|506.08|493.28|506.71|493.91|511.89|499.09|501.73|488.93|68687
1685656800000|2023-06-01 22:00:00|506.68|493.88|511.89|502.49|515.24|504.69|501.17|488.37|65663
1685743200000|2023-06-02 22:00:00|511.04|501.64|512.14|502.74|518.99|507.02|508.67|500.72|19367
1685829600000|2023-06-03 22:00:00|512.19|502.79|508.86|499.46|525.05|509.64|503.86|494.46|36434
1685916000000|2023-06-04 22:00:00|508.89|499.49|475.69|466.29|511.26|501.86|459.95|450.55|88225
1686002400000|2023-06-05 22:00:00|475.68|466.28|482.19|472.79|489.08|479.68|471.86|462.46|83191
1686088800000|2023-06-06 22:00:00|482.18|472.78|455.93|446.53|484.06|474.66|454.37|444.97|89486
1686175200000|2023-06-07 22:00:00|455.95|446.55|467.76|458.36|471.92|462.52|455.75|446.35|73080
1686261600000|2023-06-08 22:00:00|467.77|458.37|463.38|453.98|471.63|462.23|458.26|448.86|71622
1686348000000|2023-06-09 22:00:00|463.4|454|411.44|402.04|463.4|454|382.76|373.36|68221
1686434400000|2023-06-10 22:00:00|411.47|402.07|411.83|402.43|424.71|407.46|405.29|397.22|61596
1686520800000|2023-06-11 22:00:00|411.62|402.22|431.45|422.05|433.17|423.77|399.49|390.09|105968
1686607200000|2023-06-12 22:00:00|431.46|422.06|432.12|422.72|456.76|447.36|425.98|416.58|94769
1686693600000|2023-06-13 22:00:00|432.14|422.74|447.75|438.35|469.63|460.23|429.74|420.34|120915
1686780000000|2023-06-14 22:00:00|447.76|438.36|451.61|442.21|464.34|454.94|427.4|418|145078
1686866400000|2023-06-15 22:00:00|451.59|442.19|461.92|452.52|468.27|458.87|441.55|432.15|88155
1686952800000|2023-06-16 22:00:00|469.94|460.54|456.76|447.36|470.92|461.52|455.66|446.26|36270
1687039200000|2023-06-17 22:00:00|456.69|447.29|451.86|442.46|466|456.6|450.21|440.32|52676
1687125600000|2023-06-18 22:00:00|451.89|442.49|451.75|442.35|454.49|445.09|441.28|431.88|86256
1687212000000|2023-06-19 22:00:00|451.77|442.37|460.71|451.31|466.25|456.85|438.27|428.87|96230
1687298400000|2023-06-20 22:00:00|460.7|451.3|479.34|469.94|486.6|477.2|457.41|448.01|123339
1687384800000|2023-06-21 22:00:00|479.33|469.93|480.76|471.36|495.23|485.83|472.76|463.36|116601
1687471200000|2023-06-22 22:00:00|480.85|471.45|493.04|483.64|497.43|488.03|475.89|466.49|101130
1687557600000|2023-06-23 22:00:00|488.36|478.96|474.77|465.37|488.61|479.21|472.98|463.58|54802
1687644000000|2023-06-24 22:00:00|474.75|465.35|537.92|528.52|554.42|545.02|474.61|465.21|131413
1687730400000|2023-06-25 22:00:00|537.93|528.53|528.24|518.84|559.9|550.5|526.15|516.75|165223
1687816800000|2023-06-26 22:00:00|528.26|518.86|533.39|523.99|541.05|531.65|525.7|516.3|110393
1687903200000|2023-06-27 22:00:00|533.42|524.02|486.79|477.39|534.25|524.85|479.42|470.02|114607
1687989600000|2023-06-28 22:00:00|486.77|477.37|494.26|484.86|509.18|499.78|486.64|477.24|116922
1688076000000|2023-06-29 22:00:00|494.28|484.88|534.08|524.68|534.92|525.52|484.59|475.19|168131
1688162400000|2023-06-30 22:00:00|529.08|519.68|558.82|549.42|565.2|555.8|525.2|515.37|66577
1688248800000|2023-07-01 22:00:00|558.83|549.43|553.7|544.3|573.28|563.88|549.88|540.48|78730
1685224800000|2023-05-27 22:00:00|508.57|495.77|516.02|503.22|518.17|507.34|508.31|495.51|27086
1685311200000|2023-05-28 22:00:00|516|503.2|517.53|504.73|523.4|510.6|514.77|501.97|78373
1685397600000|2023-05-29 22:00:00|517.54|504.74|520.77|507.97|526.62|513.82|515.59|502.79|79877
1685484000000|2023-05-30 22:00:00|520.79|507.99|506.11|493.31|522.31|509.51|505.43|492.63|77114
1685570400000|2023-05-31 22:00:00|506.08|493.28|506.71|493.91|511.89|499.09|501.73|488.93|68687
1685656800000|2023-06-01 22:00:00|506.68|493.88|511.89|502.49|515.24|504.69|501.17|488.37|65663
1685743200000|2023-06-02 22:00:00|511.04|501.64|512.14|502.74|518.99|507.02|508.67|500.72|19367
1685829600000|2023-06-03 22:00:00|512.19|502.79|508.86|499.46|525.05|509.64|503.86|494.46|36434
1685916000000|2023-06-04 22:00:00|508.89|499.49|475.69|466.29|511.26|501.86|459.95|450.55|88225
1686002400000|2023-06-05 22:00:00|475.68|466.28|482.19|472.79|489.08|479.68|471.86|462.46|83191
1686088800000|2023-06-06 22:00:00|482.18|472.78|455.93|446.53|484.06|474.66|454.37|444.97|89486
1686175200000|2023-06-07 22:00:00|455.95|446.55|467.76|458.36|471.92|462.52|455.75|446.35|73080
1686261600000|2023-06-08 22:00:00|467.77|458.37|463.38|453.98|471.63|462.23|458.26|448.86|71622
1686348000000|2023-06-09 22:00:00|463.4|454|411.44|402.04|463.4|454|382.76|373.36|68221
1686434400000|2023-06-10 22:00:00|411.47|402.07|411.83|402.43|424.71|407.46|405.29|397.22|61596
1686520800000|2023-06-11 22:00:00|411.62|402.22|431.45|422.05|433.17|423.77|399.49|390.09|105968
1686607200000|2023-06-12 22:00:00|431.46|422.06|432.12|422.72|456.76|447.36|425.98|416.58|94769
1686693600000|2023-06-13 22:00:00|432.14|422.74|447.75|438.35|469.63|460.23|429.74|420.34|120915
1686780000000|2023-06-14 22:00:00|447.76|438.36|451.61|442.21|464.34|454.94|427.4|418|145078
1686866400000|2023-06-15 22:00:00|451.59|442.19|461.92|452.52|468.27|458.87|441.55|432.15|88155
1686952800000|2023-06-16 22:00:00|469.94|460.54|456.76|447.36|470.92|461.52|455.66|446.26|36270
1687039200000|2023-06-17 22:00:00|456.69|447.29|451.86|442.46|466|456.6|450.21|440.32|52676
1687125600000|2023-06-18 22:00:00|451.89|442.49|451.75|442.35|454.49|445.09|441.28|431.88|86256
1687212000000|2023-06-19 22:00:00|451.77|442.37|460.71|451.31|466.25|456.85|438.27|428.87|96230
1687298400000|2023-06-20 22:00:00|460.7|451.3|479.34|469.94|486.6|477.2|457.41|448.01|123339
1687384800000|2023-06-21 22:00:00|479.33|469.93|480.76|471.36|495.23|485.83|472.76|463.36|116601
1687471200000|2023-06-22 22:00:00|480.85|471.45|493.04|483.64|497.43|488.03|475.89|466.49|101130
1687557600000|2023-06-23 22:00:00|488.36|478.96|474.77|465.37|488.61|479.21|472.98|463.58|54802
1687644000000|2023-06-24 22:00:00|474.75|465.35|537.92|528.52|554.42|545.02|474.61|465.21|131413
1687730400000|2023-06-25 22:00:00|537.93|528.53|528.24|518.84|559.9|550.5|526.15|516.75|165223
1687816800000|2023-06-26 22:00:00|528.26|518.86|533.39|523.99|541.05|531.65|525.7|516.3|110393
1687903200000|2023-06-27 22:00:00|533.42|524.02|486.79|477.39|534.25|524.85|479.42|470.02|114607
1687989600000|2023-06-28 22:00:00|486.77|477.37|494.26|484.86|509.18|499.78|486.64|477.24|116922
1688076000000|2023-06-29 22:00:00|494.28|484.88|534.08|524.68|534.92|525.52|484.59|475.19|168131
1688162400000|2023-06-30 22:00:00|529.08|519.68|558.82|549.42|565.2|555.8|525.2|515.37|66577
1688248800000|2023-07-01 22:00:00|558.83|549.43|554.13|544.73|573.28|563.88|549.88|540.48|78734
1688335200000|2023-07-02 22:00:00|554.82|545.42|559.43|550.03|582.64|573.24|554.82|545.42|135157
1688421600000|2023-07-03 22:00:00|559.45|550.05|552.22|542.82|564.51|555.11|542.5|533.1|119379
1688508000000|2023-07-04 22:00:00|552.21|542.81|543.03|533.63|577.37|567.97|536.34|526.94|137378
1688594400000|2023-07-05 22:00:00|543.04|533.64|544|534.6|568.48|559.08|529.65|520.25|149154
1688680800000|2023-07-06 22:00:00|544.02|534.62|553.69|544.29|562.25|552.85|526.68|517.28|144964
1688767200000|2023-07-07 22:00:00|540.16|530.76|524.5|515.1|547.25|539.2|522.29|512.89|35593
1688853600000|2023-07-08 22:00:00|524.49|515.09|525.89|516.49|542.91|531.17|524.49|514.8|64243
1688940000000|2023-07-09 22:00:00|525.93|516.53|529.27|519.87|540.89|531.49|513.67|504.27|125088
1689026400000|2023-07-10 22:00:00|529.15|519.75|528.45|519.05|535.53|526.13|523.5|514.1|103289
1689112800000|2023-07-11 22:00:00|528.47|519.07|527.4|518|542.29|532.89|522.35|512.95|103761
1689199200000|2023-07-12 22:00:00|527.36|517.96|577.45|568.05|585.41|576.01|526.5|517.1|128665
1689285600000|2023-07-13 22:00:00|577.46|568.06|584.74|575.34|620.15|610.75|577.05|567.65|175865
1689372000000|2023-07-14 22:00:00|587.78|578.38|583.1|573.7|599.6|590.2|579.33|559.31|55619
1689458400000|2023-07-15 22:00:00|583.16|573.76|578.77|569.37|592.61|583.12|573.78|554.82|84879
1689544800000|2023-07-16 22:00:00|578.71|569.31|593.24|583.84|619.15|609.75|571.63|562.23|174961
1689631200000|2023-07-17 22:00:00|593.23|583.83|593.84|584.44|631.98|622.58|591.08|581.68|187253
1689717600000|2023-07-18 22:00:00|593.82|584.42|597.05|587.65|609.64|600.24|586.02|576.62|139360
1689804000000|2023-07-19 22:00:00|597.07|587.67|601.22|591.82|620.98|611.58|586.76|577.36|149177
1689890400000|2023-07-20 22:00:00|601.25|591.85|627.17|617.77|643.26|633.86|599.43|590.03|156385
1689976800000|2023-07-21 22:00:00|625.57|616.17|617.39|607.99|627.21|617.81|614.49|605.09|47606
1690063200000|2023-07-22 22:00:00|617.4|608|617.56|606.66|627.04|617.64|600.34|590.94|85510
1690149600000|2023-07-23 22:00:00|617.55|606.65|583.05|572.65|624.13|613.58|576.9|566.5|135169
1690236000000|2023-07-24 22:00:00|583.02|572.62|583.35|572.95|589.04|578.64|574.68|564.28|109379
1690322400000|2023-07-25 22:00:00|583.32|572.92|586.93|576.53|595.27|584.87|577.84|567.44|133080
1690408800000|2023-07-26 22:00:00|586.71|576.31|591.91|581.51|603.27|592.87|585.46|575.06|117881
1690495200000|2023-07-27 22:00:00|591.92|581.52|605.99|595.59|609.87|598.69|590.14|579.74|77532
1690581600000|2023-07-28 22:00:00|613.31|602.91|636.35|625.95|638.09|629.09|607.69|595.12|46897
1690668000000|2023-07-29 22:00:00|636.33|625.93|641.64|631.24|650.43|640.03|631.76|614.4|102299
1690754400000|2023-07-30 22:00:00|641.65|631.25|657.96|647.56|667.91|657.51|637.67|627.27|155076
1690840800000|2023-07-31 22:00:00|658.09|647.69|666.19|655.79|674.21|663.81|638.76|628.36|154346
1690927200000|2023-08-01 22:00:00|666.21|655.81|623.55|613.15|674.41|664.01|617.97|607.57|136297
1691013600000|2023-08-02 22:00:00|623.58|613.18|618.22|607.82|630.82|620.42|612.51|602.11|120904
1691100000000|2023-08-03 22:00:00|618.2|607.8|608.65|598.25|626.98|616.58|605.78|595.38|114795
1691186400000|2023-08-04 22:00:00|604.42|594.02|611.1|600.7|621.62|604.93|599.71|584.17|44583
1691272800000|2023-08-05 22:00:00|611.18|600.78|602|591.6|621.38|612.5|599.06|579.35|56967
1691359200000|2023-08-06 22:00:00|601.97|591.57|589.17|578.77|606.5|596.1|578.89|568.49|100234
1691445600000|2023-08-07 22:00:00|589.07|578.67|614.85|604.45|620.12|609.72|586.7|576.3|97588
1691532000000|2023-08-08 22:00:00|614.75|604.35|622.25|611.85|624.45|614.05|609.07|598.67|99226
1691618400000|2023-08-09 22:00:00|622.05|611.65|625.23|614.83|639.28|628.88|615.67|605.27|99529
1691704800000|2023-08-10 22:00:00|625.38|614.98|622.54|612.14|627.95|617.55|615.31|599.97|69624
1691791200000|2023-08-11 22:00:00|620.8|610.4|622.51|612.11|628.52|618.86|614.64|597.83|29677
1691877600000|2023-08-12 22:00:00|622.54|612.14|616.88|606.48|629.28|620.62|611.05|591.09|47175
1691964000000|2023-08-13 22:00:00|616.84|606.44|634.66|624.26|642.05|631.65|610.65|600.25|82554
1692050400000|2023-08-14 22:00:00|634.41|624.01|604.57|594.17|635.79|625.39|598.94|588.54|78914
1692136800000|2023-08-15 22:00:00|604.62|594.22|541.17|530.77|605.05|594.65|535.8|525.4|110797
1692223200000|2023-08-16 22:00:00|541.21|530.81|495.55|485.15|555.56|545.16|465.09|454.69|115640
1692309600000|2023-08-17 22:00:00|495.6|485.2|496.37|485.97|510.35|499.95|486.73|476.33|140842
1692396000000|2023-08-18 22:00:00|493.05|482.65|494.25|483.85|505.19|494.79|489.22|474.81|37103
1692482400000|2023-08-19 22:00:00|494.24|483.84|495.14|484.74|501.58|488.49|491.28|470.39|45476
1692568800000|2023-08-20 22:00:00|495.16|484.76|487.46|477.06|497.1|486.7|478.23|467.83|95104
1692655200000|2023-08-21 22:00:00|487.5|477.1|461.51|451.11|488.16|477.76|455.18|444.78|107269
1692741600000|2023-08-22 22:00:00|461.46|451.06|480.08|469.68|491.14|480.74|460.79|450.39|115965
1692828000000|2023-08-23 22:00:00|480.19|469.79|469.34|458.94|486.95|476.55|465.05|454.65|88549
1692914400000|2023-08-24 22:00:00|469.35|458.95|459.07|448.67|472.37|461.97|456.88|446.48|96785
1693000800000|2023-08-25 22:00:00|464.22|453.82|468.57|458.17|468.84|458.44|460.66|450.26|23374
1693087200000|2023-08-26 22:00:00|468.45|458.05|472.35|461.95|476.33|464.93|464.65|454.25|47584
1693173600000|2023-08-27 22:00:00|472.4|462|471.52|461.12|478.59|468.19|461.59|451.19|88052
1693260000000|2023-08-28 22:00:00|471.63|461.23|488.95|478.55|492.78|482.38|462.13|451.73|86006
1693346400000|2023-08-29 22:00:00|489.03|478.63|469.42|459.02|490.29|479.89|468.92|458.52|67833
1693432800000|2023-08-30 22:00:00|469.47|459.07|443.03|432.63|473.17|462.77|439.93|429.53|65015
1693519200000|2023-08-31 22:00:00|443|432.6|433.59|423.19|463.08|441.18|428.88|418.48|72923
1693605600000|2023-09-01 22:00:00|436.33|425.93|441.31|430.91|459.29|436.29|435.76|425.36|29266
1693692000000|2023-09-02 22:00:00|441.26|430.86|445.06|434.66|471.08|448.08|441.11|430.71|41214
1693778400000|2023-09-03 22:00:00|445.09|434.69|443.09|432.69|455.24|444.84|442.46|432.06|66806
1693864800000|2023-09-04 22:00:00|443.05|432.65|442.31|431.91|450.53|440.13|432.52|422.12|77270
1693951200000|2023-09-05 22:00:00|442.29|431.89|450.81|440.41|454.84|444.44|439.83|429.43|75665
1694037600000|2023-09-06 22:00:00|450.98|440.58|451.81|441.41|456.61|446.21|446|435.6|62270
1694124000000|2023-09-07 22:00:00|451.91|441.51|443.77|433.37|457.63|447.23|435.79|425.39|72734
1694210400000|2023-09-08 22:00:00|438.92|428.52|439.16|428.76|440.61|430.21|435.67|425.27|14212
1694296800000|2023-09-09 22:00:00|439.15|428.75|429.11|418.71|456.93|433.93|418.78|408.38|58802
1694383200000|2023-09-10 22:00:00|429.07|418.67|412.97|402.57|430.67|420.27|409.06|398.66|82536
1694469600000|2023-09-11 22:00:00|412.98|402.58|427.16|416.76|437.9|427.5|412.83|402.43|102286
1694556000000|2023-09-12 22:00:00|427.18|416.78|430.82|420.42|436.31|425.91|423.4|413|92810
1694642400000|2023-09-13 22:00:00|430.65|420.25|433.59|423.19|440.82|430.42|430.2|419.8|95751
1694728800000|2023-09-14 22:00:00|433.57|423.17|433.16|422.76|437.25|426.85|428.04|417.64|80975
1694815200000|2023-09-15 22:00:00|433.57|423.17|439.79|429.39|442.16|431.76|428.04|417.64|89091
1694901600000|2023-09-16 22:00:00|440.62|430.22|430.58|420.18|444.26|433.86|428.89|417.92|47522
1694988000000|2023-09-17 22:00:00|430.5|420.1|443.02|432.62|451.41|441.01|429.42|419.02|96795
1695074400000|2023-09-18 22:00:00|443.14|432.74|446.05|435.65|453.51|443.11|439.2|428.8|77801
1695160800000|2023-09-19 22:00:00|446|435.6|442.93|432.53|448.4|438|436.83|426.43|77989
1695247200000|2023-09-20 22:00:00|442.9|432.5|429.45|419.05|444.82|434.42|426.4|416|85716
1695333600000|2023-09-21 22:00:00|429.54|419.14|428.11|417.71|432.95|422.55|425.37|414.97|61768
1695420000000|2023-09-22 22:00:00|431.52|421.12|431.13|420.73|434.09|425.92|428.91|418.51|11355
1695506400000|2023-09-23 22:00:00|431.12|420.72|432.95|421.05|435.99|425.59|428.79|417.11|20631
1695592800000|2023-09-24 22:00:00|432.9|421|430.87|420.47|435.47|425.07|425.38|414.98|41674
1695679200000|2023-09-25 22:00:00|430.86|420.46|428.94|418.54|436.9|426.5|425.19|414.79|31924
1695765600000|2023-09-26 22:00:00|429|418.6|427.21|416.81|447.3|436.9|425.23|414.83|45510
1695852000000|2023-09-27 22:00:00|427.22|416.82|446.7|436.3|453.13|442.73|427.17|416.77|53310
1695938400000|2023-09-28 22:00:00|446.8|436.4|443.05|432.65|455.3|444.9|437.65|427.25|50571
1696024800000|2023-09-29 22:00:00|448.9|438.5|449.85|439.45|453.04|444.27|446.84|434.4|20774
1696111200000|2023-09-30 22:00:00|449.9|439.5|461.33|449.43|464.93|454.53|449.67|439.27|36785
1696197600000|2023-10-01 22:00:00|461.35|449.45|450.28|439.88|473.94|463.54|444.85|429.64|72256
1696284000000|2023-10-02 22:00:00|450.3|439.9|441.64|431.24|457.2|446.8|439.01|428.61|50104
1696370400000|2023-10-03 22:00:00|441.57|431.17|437.35|426.95|442.6|432.2|428.75|418.35|52722
1696456800000|2023-10-04 22:00:00|437.33|426.93|433.13|422.73|439.53|429.13|430.93|420.53|41859
1696543200000|2023-10-05 22:00:00|433|422.6|444.19|433.79|446.5|436.1|431.65|421.25|41354
1696629600000|2023-10-06 22:00:00|441.36|430.96|442.92|432.52|443.89|433.49|439.5|429.1|13465
1696716000000|2023-10-07 22:00:00|442.93|432.53|441.1|430.7|443.68|433.28|433.63|423.23|28532
1696802400000|2023-10-08 22:00:00|441.25|430.85|418.58|408.18|441.9|431.5|410.38|399.98|52083
1696888800000|2023-10-09 22:00:00|418.6|408.2|415.46|405.06|422.25|411.85|410.98|400.58|45508
1696975200000|2023-10-10 22:00:00|415.44|405.04|414.95|404.55|420.3|409.9|410.4|400|44291
1697061600000|2023-10-11 22:00:00|414.9|404.5|405.43|395.03|419.95|409.55|402.22|391.82|43201
1697148000000|2023-10-12 22:00:00|405.44|395.04|410.48|400.08|410.64|400.24|402.93|392.53|36964
1697234400000|2023-10-13 22:00:00|408.09|397.69|413.45|403.05|415.21|404.81|408.06|397.66|8745
1697320800000|2023-10-14 22:00:00|413.46|403.06|417.65|407.25|420.72|409.49|411.85|401.45|15133
1697407200000|2023-10-15 22:00:00|417.63|407.23|417.55|407.15|432.88|422.48|414.3|403.9|52486
1697493600000|2023-10-16 22:00:00|417.62|407.22|391.55|381.15|419.41|409.01|388.53|378.13|45964
1697580000000|2023-10-17 22:00:00|391.56|381.16|397.23|386.83|402.2|391.8|390.05|379.65|35528
1697666400000|2023-10-18 22:00:00|397.2|386.8|397.25|386.85|399.6|389.2|392.15|381.75|30890
1697752800000|2023-10-19 22:00:00|397.22|386.82|403.42|393.02|416.45|406.05|396.6|386.2|47929
1697839200000|2023-10-20 22:00:00|407.24|396.84|419.41|409.01|421.03|410.63|403.98|395.35|30424
1697925600000|2023-10-21 22:00:00|419.46|409.06|417.45|407.05|430.27|419.87|412.99|402.59|47957
1698012000000|2023-10-22 22:00:00|417.43|407.03|431.88|421.48|440.25|429.85|416.85|406.45|94028
1698098400000|2023-10-23 22:00:00|431.93|421.53|423.59|413.19|454.95|444.55|417.35|406.95|121732
1698184800000|2023-10-24 22:00:00|423.62|413.22|420.97|410.57|439.2|428.8|417.96|407.56|99981
1698271200000|2023-10-25 22:00:00|420.99|410.59|416.12|405.72|443.03|432.63|405.55|395.15|95556
1698357600000|2023-10-26 22:00:00|416.13|405.73|406.75|396.35|419.81|409.41|401.64|391.24|35394
1698444000000|2023-10-27 22:00:00|414.4|404|414.96|404.56|418.85|408.45|411.33|400.93|21168
1698530400000|2023-10-28 22:00:00|414.83|404.43|425|414.6|426.65|416.25|408.79|398.39|58349
1698620400000|2023-10-29 23:00:00|425.02|414.62|421.55|411.15|428.85|418.45|414.37|403.97|51697
1698706800000|2023-10-30 23:00:00|421.6|411.2|419.08|408.68|430.15|419.75|405.5|395.1|95855
1698793200000|2023-10-31 23:00:00|419.1|408.7|480.67|470.27|490.12|479.72|406.3|395.9|121048
1698879600000|2023-11-01 23:00:00|480.69|470.29|472.9|462.5|497.36|486.96|452.8|442.4|156730
1698966000000|2023-11-02 23:00:00|473|462.6|469.71|459.31|483.06|472.66|452.35|441.95|115450
1699052400000|2023-11-03 23:00:00|480.41|470.01|479.8|469.4|483.61|473.21|468.24|457.84|40868
1699138800000|2023-11-04 23:00:00|479.81|469.41|484.9|473|496.06|485.66|468.28|457.88|83658
1699225200000|2023-11-05 23:00:00|485|473.1|519.95|509.55|520.1|509.7|471.77|461.37|120485
1699311600000|2023-11-06 23:00:00|519.93|509.53|497.8|487.4|520.59|510.19|482.52|472.12|121662
1699398000000|2023-11-07 23:00:00|497.82|487.42|522.75|512.35|532.47|522.07|494.49|484.09|107254
1699484400000|2023-11-08 23:00:00|522.8|512.4|505.75|495.35|543.83|533.43|483.95|465.81|146158
1699570800000|2023-11-09 23:00:00|505.72|495.32|530.92|520.52|542.66|532.26|501.9|491.5|142923
1699657200000|2023-11-10 23:00:00|536.4|526|556.58|546.18|558.53|548.13|533.9|523.5|66919
1699743600000|2023-11-11 23:00:00|547.62|537.22|551.67|541.27|558.15|546.25|525.74|515.34|115056
1699830000000|2023-11-12 23:00:00|551.7|541.3|528.27|517.87|567.84|557.44|525.34|514.94|207973
1699916400000|2023-11-13 23:00:00|528.22|517.82|511.48|501.08|535.8|525.4|489.63|479.23|184545
1700002800000|2023-11-14 23:00:00|511.45|501.05|541.06|530.66|543.9|533.5|509.95|499.55|144020
1700089200000|2023-11-15 23:00:00|541.12|530.72|527|516.6|563.65|553.25|515.97|505.57|213946
1700175600000|2023-11-16 23:00:00|526.98|516.58|510.43|500.03|544.93|534.53|490.32|479.92|200396
1700262000000|2023-11-17 23:00:00|510.35|499.95|511.36|500.96|521.94|511.54|493.85|483.45|108953
1700348400000|2023-11-18 23:00:00|511.34|500.94|519.73|509.33|525.1|514.7|500.07|489.67|127810
1700434800000|2023-11-19 23:00:00|519.75|509.35|523.8|513.4|541.33|530.93|515.65|505.25|169199
1700521200000|2023-11-20 23:00:00|523.9|513.5|491.74|481.34|532.36|521.96|488.15|477.75|203114
1700607600000|2023-11-21 23:00:00|491.72|481.32|614.03|603.63|634.62|624.22|488.74|478.34|353860
1700694000000|2023-11-22 23:00:00|614.06|603.66|646.93|636.53|648.94|638.54|609.89|599.49|370191
1700780400000|2023-11-23 23:00:00|646.89|636.49|619.18|608.78|665.41|655.01|613.31|602.91|223817
1700866800000|2023-11-24 23:00:00|619.2|608.8|621.75|611.35|628.99|618.59|612.32|601.92|37234
1700953200000|2023-11-25 23:00:00|621.72|611.32|618.54|608.14|626.59|616.19|588.5|578.1|79728
1701039600000|2023-11-26 23:00:00|618.63|608.23|626.19|615.79|634.99|624.59|597.4|587|145526
1701126000000|2023-11-27 23:00:00|626.16|615.76|618.1|607.7|662.03|651.63|612.93|602.53|158971
1701212400000|2023-11-28 23:00:00|618.05|607.65|607.25|596.85|643.61|633.21|604.16|593.76|108677
1701298800000|2023-11-29 23:00:00|607.22|596.82|596.06|585.66|608.7|598.3|590.29|579.89|88623
1701385200000|2023-11-30 23:00:00|596.09|585.69|608.29|597.89|614.94|604.54|594.08|583.68|59917
1701471600000|2023-12-01 23:00:00|611.11|600.71|617.75|607.35|624.78|614.38|606.29|595.89|35888
1701558000000|2023-12-02 23:00:00|617.79|607.39|614.98|604.58|629.98|619.58|598.85|588.45|60086
1701644400000|2023-12-03 23:00:00|614.99|604.59|605.96|595.56|635.05|624.65|595.22|584.82|114360
1701730800000|2023-12-04 23:00:00|605.91|595.51|628.17|617.77|639.59|629.19|602.37|591.97|137491
1701817200000|2023-12-05 23:00:00|628.18|617.78|606.8|596.4|634.58|624.18|600.85|590.45|102819
1701903600000|2023-12-06 23:00:00|606.69|596.29|630.17|619.77|639.97|629.57|603.6|593.2|119715
1701990000000|2023-12-07 23:00:00|630.16|619.76|654.16|643.76|654.23|643.83|628.35|617.95|103741
1702076400000|2023-12-08 23:00:00|681.1|670.7|673.09|662.69|684.22|673.82|662.85|652.45|27452
1702162800000|2023-12-09 23:00:00|697.5|687.1|667.16|656.76|699.9|689.5|646.84|636.44|99144
1702249200000|2023-12-10 23:00:00|667.09|656.69|615.18|604.78|669.37|658.97|594.6|584.2|137258
1702335600000|2023-12-11 23:00:00|615.13|604.73|628.52|618.12|633.42|623.02|612.15|601.75|37249
1702422000000|2023-12-12 23:00:00|620.74|610.34|636.15|625.75|638.12|627.72|600.05|589.65|122580
1702508400000|2023-12-13 23:00:00|636.19|625.79|637.05|626.65|652.45|642.05|615.74|605.34|95141
1702594800000|2023-12-14 23:00:00|637.1|626.7|613.86|603.46|642.07|631.67|613.53|603.13|76686
1702681200000|2023-12-15 23:00:00|620.98|610.58|621.78|611.38|629.53|619.13|617.57|607.17|31923
1702767600000|2023-12-16 23:00:00|621.82|611.42|619.39|608.99|633|622.6|612.59|602.19|60936
1702854000000|2023-12-17 23:00:00|619.34|608.94|598.39|587.99|619.34|608.94|565.44|555.04|80303
1702940400000|2023-12-18 23:00:00|598.33|587.93|588.91|578.51|608.78|598.38|580.4|570|65072
1703026800000|2023-12-19 23:00:00|588.89|578.49|595.39|584.99|616.04|605.64|584.7|574.3|86590
1703113200000|2023-12-20 23:00:00|595.44|585.04|622.29|611.89|622.56|612.16|591.88|581.48|80407
1703199600000|2023-12-21 23:00:00|622.3|611.9|645.16|634.76|653.93|643.53|618.2|607.8|80014
1703286000000|2023-12-22 23:00:00|626.49|616.09|635.4|625|636.57|626.17|622.21|611.81|39097
1703372400000|2023-12-23 23:00:00|635.36|624.96|696.54|686.14|722.85|712.45|635.21|624.81|124679
1703458800000|2023-12-24 23:00:00|693.81|681.91|701.7|691.3|704.01|693.61|687.7|675.8|6809
1703545200000|2023-12-25 23:00:00|701.75|691.35|739.37|728.97|785.71|775.31|668.8|658.4|156484
1703631600000|2023-12-26 23:00:00|739.29|728.89|729.2|718.8|748.47|738.07|703.74|693.34|144218
1703718000000|2023-12-27 23:00:00|729.25|718.85|804.88|794.48|830.85|820.45|727.85|717.45|156785
1703804400000|2023-12-28 23:00:00|804.93|794.53|766.57|756.17|805.12|794.72|742.56|732.16|154150
1703890800000|2023-12-29 23:00:00|769|758.6|742.02|731.62|774.6|764.2|737.72|727.32|71615
1703977200000|2023-12-30 23:00:00|741.99|731.59|743.94|733.54|775.57|765.17|731.52|721.12|96804
1704063600000|2023-12-31 23:00:00|739.6|727.7|760.23|749.83|763.64|751.74|739.6|727.7|3896
1704150000000|2024-01-01 23:00:00|762.51|752.11|725.1|714.7|777.27|766.87|720.8|710.4|115979
1704236400000|2024-01-02 23:00:00|725.15|714.75|647.62|637.22|742.65|732.25|599|588.6|153963
1704322800000|2024-01-03 23:00:00|647.53|637.13|660.25|649.85|677.12|666.72|642.25|631.85|137325
1704409200000|2024-01-04 23:00:00|660.17|649.77|639.8|629.4|669.26|658.86|622.17|611.77|154206
1704495600000|2024-01-05 23:00:00|619.21|608.81|640.08|629.68|648.9|638.5|615.87|605.47|72473
1704582000000|2024-01-06 23:00:00|640.03|629.63|606.07|595.67|649.91|639.51|602.95|592.55|127821
1704668400000|2024-01-07 23:00:00|605.92|595.52|628.12|617.72|628.27|617.87|572.4|562|156600
1704754800000|2024-01-08 23:00:00|628.13|617.73|601.4|591.1|632.95|622.55|576.31|565.91|114559
1704841200000|2024-01-09 23:00:00|601.35|591.05|666.84|656.54|671.48|661.18|596.06|585.76|152299
1704927600000|2024-01-10 23:00:00|666.7|656.4|679.65|669.85|701.56|691.76|656.83|646.53|151178
1705014000000|2024-01-11 23:00:00|679.7|669.9|659.98|650.18|702.3|692.5|650.73|640.93|185481
1705100400000|2024-01-12 23:00:00|667.32|657.52|673.45|663.65|673.69|663.89|655|645.2|78932
1705186800000|2024-01-13 23:00:00|673.47|663.67|643.9|634.1|673.84|664.04|640.9|631.1|123811
1705273200000|2024-01-14 23:00:00|643.85|634.05|670.59|660.79|677.79|667.99|635.65|625.85|139502
1705359600000|2024-01-15 23:00:00|670.62|660.82|692.19|682.39|697.48|687.68|669.09|659.29|121319
1705446000000|2024-01-16 23:00:00|692.11|682.31|677.52|667.72|694.14|684.34|670.71|660.91|96458
1705532400000|2024-01-17 23:00:00|677.49|667.69|640.6|630.8|688.64|678.84|628.05|618.25|138391
1705618800000|2024-01-18 23:00:00|640.53|630.73|637.18|627.38|642.65|632.85|608.81|599.01|137165
1705705200000|2024-01-19 23:00:00|660.1|650.3|655.99|646.19|661.32|651.52|647.69|637.89|40099
1705791600000|2024-01-20 23:00:00|656.04|646.24|649.96|633.16|657.67|647.87|645.68|632.32|59780
1705878000000|2024-01-21 23:00:00|649.88|633.08|609.87|600.07|652.45|635.65|601.53|591.73|137376
1705964400000|2024-01-22 23:00:00|609.77|599.97|582.59|572.79|618.06|608.26|558.33|548.53|147240
1706050800000|2024-01-23 23:00:00|582.56|572.76|589.4|579.6|596.38|586.58|577.46|567.66|126910
1706137200000|2024-01-24 23:00:00|589.34|579.54|581.37|571.57|593.38|583.58|567.8|558|101936
1706223600000|2024-01-25 23:00:00|581.42|571.62|595.75|585.95|601.12|591.32|575.08|565.28|81392
1706310000000|2024-01-26 23:00:00|594.32|584.52|603.24|593.44|604.45|594.65|589.56|579.76|23425
1706396400000|2024-01-27 23:00:00|603.21|593.41|596.41|586.61|612.69|602.89|592.89|583.09|72902
1706482800000|2024-01-28 23:00:00|596.4|586.6|617.35|607.55|618.66|608.86|592.63|582.83|68852
1706569200000|2024-01-29 23:00:00|617.37|607.57|634|624.2|638.62|628.82|615.58|605.78|47771
1706655600000|2024-01-30 23:00:00|633.85|624.05|604.85|595.05|638.05|628.25|598|588.2|72526
1706742000000|2024-01-31 23:00:00|604.84|595.04|608.7|598.9|613.42|603.62|593.25|583.45|59017
1706828400000|2024-02-01 23:00:00|608.73|598.93|615.17|605.37|630.5|620.7|607.81|598.01|51529
1706914800000|2024-02-02 23:00:00|608.73|598.93|616.88|607.08|630.5|620.7|607.76|594.34|79674
1707001200000|2024-02-03 23:00:00|614.84|605.04|604.3|594.5|618.83|609.03|601.11|590.64|71081
1707087600000|2024-02-04 23:00:00|604.28|594.48|601.27|591.47|614.65|604.85|596.26|586.46|76085
1707174000000|2024-02-05 23:00:00|601.65|591.85|635.55|625.75|648.4|638.6|601.65|591.85|73554
1707260400000|2024-02-06 23:00:00|635.53|625.73|645.84|636.04|652.37|642.57|627.25|617.45|60574
1707346800000|2024-02-07 23:00:00|645.9|636.1|639.51|629.71|648.1|638.3|635.99|626.19|58925
1707433200000|2024-02-08 23:00:00|638.14|628.34|668.65|658.85|673.05|663.25|635.96|626.16|63384
1707519600000|2024-02-09 23:00:00|670.53|660.73|669|659.2|672.13|662.33|658.86|649.06|36451
1707606000000|2024-02-10 23:00:00|669.04|659.24|669.36|659.56|672.35|662.55|663.05|653.25|35774
1707692400000|2024-02-11 23:00:00|675.92|666.12|689.76|679.96|690.57|680.77|653|643.2|104867
1707778800000|2024-02-12 23:00:00|689.75|679.95|673.44|663.64|692.77|682.97|661.74|651.94|95429
1707865200000|2024-02-13 23:00:00|673.42|663.62|692.43|682.63|695|685.2|668.63|658.83|74997
1707951600000|2024-02-14 23:00:00|692.36|682.56|749.83|740.03|755.03|745.23|689.62|679.82|112898
1708038000000|2024-02-15 23:00:00|749.86|740.06|747.3|737.5|772.61|762.81|734.95|725.15|114491
1708124400000|2024-02-16 23:00:00|753.46|743.66|779.26|769.46|784.6|774.8|742.29|732.49|77617
1708210800000|2024-02-17 23:00:00|779.2|769.4|776.96|767.16|802.58|792.78|760.15|746|92556
1708297200000|2024-02-18 23:00:00|776.95|767.15|779.07|769.27|783.5|773.7|756.53|746.73|104154
1708383600000|2024-02-19 23:00:00|779.03|769.23|761.7|751.9|781.55|771.75|729.55|719.75|123502
1708470000000|2024-02-20 23:00:00|761.65|751.85|740|730.2|764.95|755.15|712.75|702.95|134186
1708556400000|2024-02-21 23:00:00|739.95|730.15|745.85|736.05|756.92|747.12|731.8|722|131208
1708642800000|2024-02-22 23:00:00|745.95|736.15|1133.46|1123.66|1262.35|1252.55|709.09|699.29|169093
1708729200000|2024-02-23 23:00:00|1262.98|1253.18|1124.75|1114.95|1265.23|1255.43|1097.32|1087.52|170951
1708815600000|2024-02-24 23:00:00|1124.69|1114.89|1094.08|1084.28|1167.87|1158.07|1016.16|1006.36|223511
1708902000000|2024-02-25 23:00:00|1094.01|1084.21|1096.3|1086.5|1121.29|1111.49|1085.5|1075.7|17676
1708988400000|2024-02-26 23:00:00|1063.95|1054.15|1080.6|1070.8|1125.45|1115.65|1046.66|1036.86|197010
1709074800000|2024-02-27 23:00:00|1080.7|1070.9|1086.05|1076.25|1131.9|1122.1|980.55|970.75|225001
1709161200000|2024-02-28 23:00:00|1086.25|1076.45|1105.9|1091.8|1203.5|1189.4|1078.55|1068.75|249223
1709247600000|2024-02-29 23:00:00|1105.75|1091.65|1161.35|1147.25|1210.35|1196.25|1089.05|1074.95|206951
1709334000000|2024-03-01 23:00:00|1250.05|1235.95|1258.77|1244.67|1272.5|1258.4|1198.84|1179.55|143499
1709420400000|2024-03-02 23:00:00|1258.82|1244.72|1277|1262.9|1333.44|1319.34|1154.42|1141.72|234319
1709506800000|2024-03-03 23:00:00|1276.82|1262.72|1244.75|1235.25|1312.65|1303.15|1212.21|1202.71|237819
1709593200000|2024-03-04 23:00:00|1244.8|1235.3|1279.87|1270.37|1413.6|1404.1|1125.03|1114.3|266405
1709679600000|2024-03-05 23:00:00|1279.66|1270.16|1556.39|1546.89|1706.8|1697.3|1260.15|1250.65|285388
1709766000000|2024-03-06 23:00:00|1556.84|1547.34|1483.4|1473.9|1564.75|1555.25|1460.6|1451.1|239169
1709852400000|2024-03-07 23:00:00|1483.29|1473.79|1462.32|1452.82|1550.62|1541.12|1422.95|1413.45|193237
1709938800000|2024-03-08 23:00:00|1473.79|1464.29|1426.02|1416.52|1477.22|1467.72|1392.33|1382.83|128232
1710025200000|2024-03-09 23:00:00|1426|1416.5|1379.45|1369.95|1447.45|1437.95|1357.53|1348.03|199345
1710111600000|2024-03-10 23:00:00|1377.75|1368.25|1456.74|1447.24|1458.1|1448.6|1355.55|1346.05|229441
1710198000000|2024-03-11 23:00:00|1456.75|1447.25|1403.52|1394.02|1469.38|1459.88|1308.24|1298.74|237581
1710284400000|2024-03-12 23:00:00|1403.51|1394.01|1418.82|1409.32|1478.83|1469.33|1380.01|1370.51|194457
1710370800000|2024-03-13 23:00:00|1418.65|1409.15|1399.23|1389.73|1452.2|1442.7|1322.13|1312.63|243281
1710457200000|2024-03-14 23:00:00|1399.21|1389.71|1258.91|1249.41|1418.25|1408.75|1218.93|1209.43|251813
1710543600000|2024-03-15 23:00:00|1305.68|1296.18|1211.68|1202.18|1312.56|1303.06|1198.46|1188.96|172910
1710630000000|2024-03-16 23:00:00|1211.66|1202.16|1254.9|1245.4|1270.9|1261.4|1141.14|1131.64|248248
1710716400000|2024-03-17 23:00:00|1254.7|1245.2|1187.6|1178.1|1265.57|1256.07|1160.95|1151.45|222786
1710802800000|2024-03-18 23:00:00|1187.65|1178.15|1073.6|1064.1|1209.07|1199.57|1043.22|1033.72|263342
1710889200000|2024-03-19 23:00:00|1073.15|1063.65|1197.01|1187.51|1199.5|1190|1034.8|1025.3|259166
1710975600000|2024-03-20 23:00:00|1196.75|1187.25|1208.5|1199|1228.6|1219.1|1158.9|1149.4|240849
1711062000000|2024-03-21 23:00:00|1208.43|1198.93|1163.24|1153.74|1229.75|1220.25|1138.42|1128.92|211598
1711148400000|2024-03-22 23:00:00|1186.6|1177.1|1180.87|1171.37|1206.38|1196.88|1172.72|1163.22|109873
1711234800000|2024-03-23 23:00:00|1180.86|1171.36|1206.98|1197.48|1212.86|1202.4|1162.07|1152.57|182454
1711321200000|2024-03-24 23:00:00|1207.04|1197.54|1254.46|1244.96|1278.96|1269.46|1196.99|1187.49|199660
1711407600000|2024-03-25 23:00:00|1254.53|1245.03|1276.5|1267|1293.78|1284.28|1241.52|1232.02|197871
1711494000000|2024-03-26 23:00:00|1276.53|1267.03|1238.86|1229.36|1287.35|1277.85|1217.26|1207.76|200955
1711580400000|2024-03-27 23:00:00|1238.85|1229.35|1286.23|1276.73|1292.82|1283.32|1215.75|1206.25|184005
1711666800000|2024-03-28 23:00:00|1286.11|1276.61|1262.34|1252.84|1320.05|1310.55|1254.78|1245.28|169325
1711753200000|2024-03-29 23:00:00|1263.38|1253.88|1265.53|1256.03|1296.31|1286.81|1255.77|1246.27|89920
1711839600000|2024-03-30 23:00:00|1265.48|1255.98|1299.3|1289.8|1338.68|1329.18|1261.02|1251.52|149305
1711922400000|2024-03-31 22:00:00|1299.33|1289.83|1243.7|1234.2|1304.17|1294.67|1208.92|1199.42|182030
1712008800000|2024-04-01 22:00:00|1243.6|1234.1|1135.15|1125.65|1251.1|1241.6|1122.5|1113|206428
1712095200000|2024-04-02 22:00:00|1135.22|1125.72|1092.64|1083.14|1150.4|1140.9|1070.39|1060.89|201882
1712181600000|2024-04-03 22:00:00|1092.68|1083.18|1092.82|1083.32|1132.45|1122.95|1075.2|1065.7|171711
1712268000000|2024-04-04 22:00:00|1092.78|1083.28|1103.04|1093.54|1111.25|1101.75|1048.7|1039.2|200325
1712354400000|2024-04-05 22:00:00|1092.78|1083.28|1121.94|1112.44|1126.96|1117.46|1048.7|1039.2|272470
1712440800000|2024-04-06 22:00:00|1122.72|1113.22|1131.08|1121.58|1153.2|1143.7|1122.7|1112.16|120643
1712527200000|2024-04-07 22:00:00|1131.06|1121.56|1174.67|1162.87|1185.35|1175.85|1127.05|1117.55|149061
1712613600000|2024-04-08 22:00:00|1174.65|1162.85|1123.82|1115.22|1179.05|1167.25|1108.85|1097.05|151181
1712700000000|2024-04-09 22:00:00|1123.9|1115.3|994.7|986.1|1135.7|1127.1|985.04|976.44|185463
1712786400000|2024-04-10 22:00:00|994.69|986.09|908.1|899.5|1021.69|1013.09|876.69|868.09|188378
1712872800000|2024-04-11 22:00:00|908.07|899.47|799.78|791.18|925.95|917.35|716.69|704.05|163679
1712959200000|2024-04-12 22:00:00|798.87|790.27|653|644.4|801.18|792.58|596.29|587.69|131064
1713045600000|2024-04-13 22:00:00|652.96|644.36|719.72|711.12|769.36|746.36|639.22|630.62|226653
1713132000000|2024-04-14 22:00:00|719.77|711.17|736.52|727.92|798.03|789.43|706.36|697.76|155025
1713218400000|2024-04-15 22:00:00|736.6|728|726.05|717.45|739.63|731.03|680.95|672.35|146988
1713304800000|2024-04-16 22:00:00|726.2|717.6|699.56|690.96|730.75|722.15|666.95|658.35|112909
1713391200000|2024-04-17 22:00:00|699.57|690.97|731.4|722.8|736.75|728.15|677.39|668.79|111093
1713477600000|2024-04-18 22:00:00|731.55|722.95|757.65|749.05|773.45|764.85|675.98|667.38|131544
1713564000000|2024-04-19 22:00:00|763.16|754.56|791.68|783.08|796.3|787.7|749.92|741.32|95398
1713650400000|2024-04-20 22:00:00|791.67|783.07|774.7|766.1|799.93|791.33|759.08|750.48|154156
1713736800000|2024-04-21 22:00:00|774.75|766.15|819.5|810.9|823.7|815.1|773.65|765.05|65768
1713823200000|2024-04-22 22:00:00|819.55|810.95|803.75|795.15|840|831.4|796.05|787.45|64310
1713909600000|2024-04-23 22:00:00|803.7|795.1|782.8|774.2|825.75|817.15|771.15|762.55|60416
1713996000000|2024-04-24 22:00:00|782.85|774.25|798.39|791.49|815.85|808.95|760.65|752.05|66418
1714082400000|2024-04-25 22:00:00|798.3|791.4|778.65|771.75|801.2|794.3|756.8|749.9|52605
1714168800000|2024-04-26 22:00:00|777.38|770.48|798.76|791.86|810.39|803.49|760.81|753.91|75226
1714255200000|2024-04-27 22:00:00|798.7|791.8|802.55|795.65|825.96|819.06|793|786.1|90761
1714341600000|2024-04-28 22:00:00|802.5|795.6|762.7|755.8|804.25|797.35|753.3|746.4|100083
1714428000000|2024-04-29 22:00:00|762.8|755.9|704.8|697.9|784.15|777.25|683.5|676.6|79346
1714514400000|2024-04-30 22:00:00|704.75|697.85|675.3|668.4|713.6|706.7|657|650.1|37226
1714600800000|2024-05-01 22:00:00|702.45|695.55|716.65|709.75|724.75|717.85|688.1|681.2|52226
1714687200000|2024-05-02 22:00:00|716.6|709.7|754.93|748.03|758.95|752.05|698.25|691.35|39310
1714773600000|2024-05-03 22:00:00|760.39|753.49|757.4|750.5|775.03|768.13|750.9|744|59104
1714860000000|2024-05-04 22:00:00|757.42|750.52|757.6|750.7|765.39|758.49|739.08|732.18|104689
1714946400000|2024-05-05 22:00:00|757.65|750.75|760.55|753.65|798.1|791.2|747.2|740.3|45869
1715032800000|2024-05-06 22:00:00|760.5|753.6|753.1|746.2|771.5|764.6|741.35|734.45|31520
1715119200000|2024-05-07 22:00:00|753.15|746.25|734.07|727.17|756.35|749.45|723.9|717|45157
1715205600000|2024-05-08 22:00:00|734.02|727.12|749.4|742.5|750.39|743.49|720.3|713.4|40800
1715292000000|2024-05-09 22:00:00|749.35|742.45|709.68|702.78|759.8|752.9|705.93|699.03|35639
1715378400000|2024-05-10 22:00:00|716.24|709.34|710.02|703.12|718.19|711.29|704.91|698.01|54557
1715464800000|2024-05-11 22:00:00|710.04|703.14|707.85|700.95|725.02|718.12|702.1|695.2|67825
1715551200000|2024-05-12 22:00:00|707.8|700.9|704.7|697.8|724.5|717.6|687.3|680.4|55580
1715637600000|2024-05-13 22:00:00|704.65|697.75|686.6|679.7|706.45|699.55|680.05|673.15|43550
1715724000000|2024-05-14 22:00:00|686.55|679.65|740.8|733.9|747.9|741|677.15|670.25|40962
1715810400000|2024-05-15 22:00:00|740.9|734|730.45|723.55|746.45|739.55|708.7|701.8|42231
1715896800000|2024-05-16 22:00:00|730.5|723.6|756.07|749.17|763.75|756.85|725.8|718.9|30817
1715983200000|2024-05-17 22:00:00|760.71|753.81|794.63|787.73|826.02|819.12|757.61|750.71|70303
1716069600000|2024-05-18 22:00:00|794.69|787.79|767.85|760.95|800.33|793.43|761.55|754.65|93935
1716156000000|2024-05-19 22:00:00|767.9|761|946.1|939.2|954.43|947.53|765.6|758.7|55937
1716242400000|2024-05-20 22:00:00|946.45|939.55|956.5|949.6|965.9|959|911.75|904.85|92601
1716328800000|2024-05-21 22:00:00|956.45|949.55|941.95|935.05|972.65|965.75|905.85|898.95|69810
1716415200000|2024-05-22 22:00:00|941.9|935|921.6|914.7|990.05|983.15|873.5|866.6|98112
1716501600000|2024-05-23 22:00:00|921.75|914.85|1025.39|1018.49|1059.25|1052.35|898.1|891.2|84275
1716588000000|2024-05-24 22:00:00|1100.55|1093.65|1124.75|1117.85|1149.05|1142.15|1070.65|1063.75|70627
1716674400000|2024-05-25 22:00:00|1124.8|1117.9|1134.65|1127.75|1182.35|1175.45|1110.25|1103.35|108371
1716760800000|2024-05-26 22:00:00|1134.7|1127.8|1117.4|1110.5|1140.2|1133.3|1094.65|1087.75|75186
1716847200000|2024-05-27 22:00:00|1117.45|1110.55|1111.77|1104.87|1121.4|1114.5|1063.8|1056.9|82534
1716933600000|2024-05-28 22:00:00|1111.72|1104.82|1061|1052.7|1154.4|1147.5|1049.6|1041.3|67594
1717020000000|2024-05-29 22:00:00|1060.8|1052.5|1073.5|1065.2|1125|1116.7|1040.3|1032|58207
1717106400000|2024-05-30 22:00:00|1073.6|1065.3|1028.55|1017.45|1119.1|1108|1019.45|1008.35|55718
1717192800000|2024-05-31 22:00:00|1006.09|994.99|996.75|985.65|1009.83|998.73|991.44|980.34|34492
1717279200000|2024-06-01 22:00:00|996.77|985.67|947.75|936.65|1001.15|990.05|941.72|928.55|105695
1717365600000|2024-06-02 22:00:00|947.8|936.7|963.3|952.2|989.05|977.95|934.9|923.8|51546
1717452000000|2024-06-03 22:00:00|963.35|952.25|1157.15|1150.25|1198.25|1191.35|946.2|935.1|85003
1717538400000|2024-06-04 22:00:00|1157.25|1150.35|1121.55|1114.65|1163.8|1156.9|1091.2|1084.3|98041
1717624800000|2024-06-05 22:00:00|1121.6|1114.7|1063.75|1056.85|1129.85|1122.95|1045.6|1038.7|43638
1717711200000|2024-06-06 22:00:00|1063.7|1056.8|985.45|978.55|1078.1|1071.2|921.1|914.2|47353
1717797600000|2024-06-07 22:00:00|996.79|989.89|998.9|992|1023.74|1016.84|982.85|975.95|71208
1717884000000|2024-06-08 22:00:00|998.95|992.05|987.7|980.8|1011.54|1004.64|979.48|972.58|88844
1717970400000|2024-06-09 22:00:00|987.75|980.85|1037.55|1030.65|1071.6|1064.7|964.9|958|61063
1718056800000|2024-06-10 22:00:00|1037.5|1030.6|905.8|898.9|1043.15|1036.25|878.75|871.85|80964
1718143200000|2024-06-11 22:00:00|905.75|898.85|1003.15|994.95|1037.89|1029.69|881.7|874.8|131158
1718229600000|2024-06-12 22:00:00|1003.1|994.9|1009.05|1000.85|1020.9|1012.7|968.5|960.3|85524
1718316000000|2024-06-13 22:00:00|1008.85|1000.65|1035.37|1027.17|1103.3|1095.1|1005.35|997.15|104295
1718402400000|2024-06-14 22:00:00|1102.56|1094.36|1144.73|1136.53|1189.76|1181.56|1086.9|1078.7|124869
1718488800000|2024-06-15 22:00:00|1144.75|1136.55|1162.95|1154.75|1171.08|1162.88|1129.79|1121.59|167071
1718575200000|2024-06-16 22:00:00|1163|1154.8|1082.1|1073.9|1205.3|1197.1|1060.15|1051.95|102156
1718661600000|2024-06-17 22:00:00|1082.05|1073.85|979.65|971.45|1086.7|1078.5|928.45|920.25|115535
1718748000000|2024-06-18 22:00:00|980.05|971.85|1014|1005.8|1050.75|1042.55|963.8|955.6|88884
1718834400000|2024-06-19 22:00:00|1013.95|1005.75|1014.05|1005.85|1033.85|1025.65|967.7|959.5|89551
1718920800000|2024-06-20 22:00:00|1014.15|1005.95|981.63|973.63|1035.83|1027.77|974.75|966.75|76704
1719007200000|2024-06-21 22:00:00|1007.38|999.38|990.65|982.65|1012.78|1004.78|984.9|976.9|57515
1719093600000|2024-06-22 22:00:00|990.66|982.66|994.2|986.2|1013.3|1005.3|983.54|968.54|99037
1719180000000|2024-06-23 22:00:00|994.15|986.15|907.8|899.8|994.2|986.2|879.95|871.95|99821
1719266400000|2024-06-24 22:00:00|907.85|899.85|952.5|944.5|960.75|952.75|907.1|899.1|60879
1719352800000|2024-06-25 22:00:00|952.6|944.6|950.49|942.49|969.25|961.25|920.5|912.5|54050
1719439200000|2024-06-26 22:00:00|950.74|942.74|952.93|944.93|968.35|960.35|922.2|914.2|50787
1719525600000|2024-06-27 22:00:00|953.15|945.15|912.05|904.05|966.9|958.9|897.05|889.05|48170
1719612000000|2024-06-28 22:00:00|902.28|894.28|892.16|884.16|916.5|908.5|888.47|880.47|45628
1719698400000|2024-06-29 22:00:00|892.19|884.19|920.55|912.55|931.4|919.66|880.77|872.77|98875
1719784800000|2024-06-30 22:00:00|920.6|912.6|930.5|922.5|956.35|948.35|917.25|909.25|39577
1719871200000|2024-07-01 22:00:00|930.55|922.55|898.97|890.97|931.7|923.7|885.75|877.75|32148
1719957600000|2024-07-02 22:00:00|898.85|890.85|905|897|905.55|897.55|897.85|889.85|1323
1720044000000|2024-07-03 22:00:00|858.5|850.5|801.7|793.7|862.25|854.25|779.45|771.45|67261
1720130400000|2024-07-04 22:00:00|801.65|793.65|778.05|770.05|804.4|796.4|681.25|673.25|100008
1720216800000|2024-07-05 22:00:00|783.59|775.59|824.83|816.83|827.49|819.49|780.83|772.83|103999
1720303200000|2024-07-06 22:00:00|824.85|816.85|779.25|771.25|830.12|822.12|770.65|762.65|149809
1720389600000|2024-07-07 22:00:00|779.3|771.3|806.15|798.15|834.55|826.55|735.8|727.8|106690
1720476000000|2024-07-08 22:00:00|806|798|810|802|832|824|801.5|793.5|59319
1720562400000|2024-07-09 22:00:00|810.05|802.05|806.6|798.6|838.05|830.05|803.5|795.5|52018
1720648800000|2024-07-10 22:00:00|806.55|798.55|791|783|822.15|814.15|780.35|772.35|47326
1720735200000|2024-07-11 22:00:00|790.9|782.9|811.24|803.24|830.05|822.05|773.35|765.35|63411
1720821600000|2024-07-12 22:00:00|823.28|815.28|815.55|807.55|833.19|825.19|812.16|804.16|68034
1720908000000|2024-07-13 22:00:00|815.54|807.54|843.7|835.7|847.4|839.4|812.16|804.16|132909
1720994400000|2024-07-14 22:00:00|843.95|835.95|850.7|842.7|859.7|851.7|832.15|824.15|64601
1721080800000|2024-07-15 22:00:00|850.75|842.75|818.6|810.6|869.7|861.7|791.25|783.25|86581
1721167200000|2024-07-16 22:00:00|818.65|810.65|803.8|795.8|846.3|838.3|791.35|783.35|64872
1721253600000|2024-07-17 22:00:00|803.85|795.85|785.15|777.15|809.15|801.15|760.2|752.2|49662
1721340000000|2024-07-18 22:00:00|784.95|776.95|800.32|792.32|807.1|799.1|770.85|762.85|48254
1721426400000|2024-07-19 22:00:00|800.83|792.83|801.76|793.76|808.52|800.52|785.81|777.81|56920
1721512800000|2024-07-20 22:00:00|801.82|793.82|813.45|805.45|817.13|807.25|766.68|758.68|103842
1721599200000|2024-07-21 22:00:00|813.5|805.5|792.8|784.8|822.45|814.45|786.4|778.4|50733
1721685600000|2024-07-22 22:00:00|792.75|784.75|775.45|767.45|804.7|796.7|759.45|751.45|79910
1721772000000|2024-07-23 22:00:00|775.35|767.35|746.2|738.2|781|773|737.75|729.75|48651
1721858400000|2024-07-24 22:00:00|746.25|738.25|731.85|723.85|749.75|741.75|707.5|699.5|66677
1721944800000|2024-07-25 22:00:00|731.8|723.8|766.3|758.3|772.6|764.6|729.5|721.5|35650
1722031200000|2024-07-26 22:00:00|774.3|766.3|778.9|770.9|795.78|787.78|758.3|750.3|77235
1722117600000|2024-07-27 22:00:00|778.89|770.89|756.08|748.08|782.06|774.06|750.01|741.8|74647
1722204000000|2024-07-28 22:00:00|756.12|748.12|776.15|768.15|794.36|786.36|752.16|744.16|126282
1722290400000|2024-07-29 22:00:00|776.19|768.19|742.65|734.65|780.25|772.25|733.05|725.05|80103
1722376800000|2024-07-30 22:00:00|742.85|734.85|725|717|752.19|744.19|718.1|710.1|47265
1722463200000|2024-07-31 22:00:00|725.05|717.05|715.1|707.1|730.45|722.45|691.1|683.1|63009
1722549600000|2024-08-01 22:00:00|715.2|707.2|673.93|665.93|728.6|720.6|660.15|652.15|67855
1722636000000|2024-08-02 22:00:00|674.92|666.92|658.78|650.78|682.17|674.17|646.39|638.39|84011
1722722400000|2024-08-03 22:00:00|658.84|650.84|629.3|621.3|672.25|664.25|602.34|594.34|142497
1722808800000|2024-08-04 22:00:00|629.25|621.25|535.6|527.6|635|627|474.65|466.65|128746
1722895200000|2024-08-05 22:00:00|539.6|531.6|584.25|576.25|593.45|585.45|537.65|529.65|91755
1722981600000|2024-08-06 22:00:00|584.15|576.15|568.85|560.85|605.45|597.45|556.5|548.5|81222
1723068000000|2024-08-07 22:00:00|568.8|560.8|621.3|613.3|621.85|613.85|559.65|551.65|54908
1723154400000|2024-08-08 22:00:00|621.45|613.45|616.85|608.85|636.25|628.25|600.25|592.25|43879
1723240800000|2024-08-09 22:00:00|621.45|613.45|624.1|616.1|636.25|628.25|600.25|592.25|56758
1723327200000|2024-08-10 22:00:00|625.64|617.64|600.05|592.05|643.83|635.83|594.1|582.93|79703
1723413600000|2024-08-11 22:00:00|600|592|615.3|607.3|635.05|627.05|589.4|581.4|52708
1723500000000|2024-08-12 22:00:00|615.25|607.25|642.2|634.2|642.45|634.45|612.1|604.1|35574
1723586400000|2024-08-13 22:00:00|642.25|634.25|639.05|631.05|654.8|646.8|626.25|618.25|39785
1723672800000|2024-08-14 22:00:00|639|631|621.65|613.65|649.35|641.35|611.95|603.95|35176
1723759200000|2024-08-15 22:00:00|621.85|613.85|655.16|647.16|666.13|658.13|620.75|612.75|43104
1723845600000|2024-08-16 22:00:00|649.64|641.64|642.74|634.74|651.85|643.85|637.63|629.63|39686
1723932000000|2024-08-17 22:00:00|642.8|634.8|624.6|616.6|648.45|640.45|623.15|609.13|60800
1724018400000|2024-08-18 22:00:00|624.65|616.65|621.85|613.85|629.85|621.85|607.2|599.2|23255
1724104800000|2024-08-19 22:00:00|622.05|614.05|629.75|621.75|651.3|643.3|615.25|607.25|26187
1724191200000|2024-08-20 22:00:00|629.85|621.85|720.2|712.2|726.09|718.09|626.95|618.95|44135
1724277600000|2024-08-21 22:00:00|720.25|712.25|695.9|687.9|724.35|716.35|691.85|683.85|28357
1724364000000|2024-08-22 22:00:00|695.95|687.95|706.66|698.66|711.95|703.95|684.25|676.25|29992
1724450400000|2024-08-23 22:00:00|699.02|691.02|689.1|681.1|716.48|708.48|686.91|678.91|52143
1724536800000|2024-08-24 22:00:00|688.98|680.98|674.65|666.65|697.44|689.44|665.15|653.65|83986
1724623200000|2024-08-25 22:00:00|674.7|666.7|633.3|625.3|677.45|669.45|628.78|620.78|36353
1724709600000|2024-08-26 22:00:00|633.35|625.35|585.7|577.7|638.75|630.75|575.43|567.43|31682
1724796000000|2024-08-27 22:00:00|585.65|577.65|580.3|572.3|596.85|588.85|563|555|55645
1724882400000|2024-08-28 22:00:00|580.35|572.35|584|576|604.7|596.7|574.1|566.1|27513
1724968800000|2024-08-29 22:00:00|584.05|576.05|588.35|580.35|591.15|583.15|578.5|570.5|9999
1723327200000|2024-08-10 22:00:00|625.64|617.64|600.05|592.05|643.83|635.83|594.1|582.93|79703
1723413600000|2024-08-11 22:00:00|600|592|615.3|607.3|635.05|627.05|589.4|581.4|52708
1723500000000|2024-08-12 22:00:00|615.25|607.25|642.2|634.2|642.45|634.45|612.1|604.1|35574
1723586400000|2024-08-13 22:00:00|642.25|634.25|639.05|631.05|654.8|646.8|626.25|618.25|39785
1723672800000|2024-08-14 22:00:00|639|631|621.65|613.65|649.35|641.35|611.95|603.95|35176
1723759200000|2024-08-15 22:00:00|621.85|613.85|655.16|647.16|666.13|658.13|620.75|612.75|43104
1723845600000|2024-08-16 22:00:00|649.64|641.64|642.74|634.74|651.85|643.85|637.63|629.63|39686
1723932000000|2024-08-17 22:00:00|642.8|634.8|624.6|616.6|648.45|640.45|623.15|609.13|60800
1724018400000|2024-08-18 22:00:00|624.65|616.65|621.85|613.85|629.85|621.85|607.2|599.2|23255
1724104800000|2024-08-19 22:00:00|622.05|614.05|629.75|621.75|651.3|643.3|615.25|607.25|26187
1724191200000|2024-08-20 22:00:00|629.85|621.85|720.2|712.2|726.09|718.09|626.95|618.95|44135
1724277600000|2024-08-21 22:00:00|720.25|712.25|695.9|687.9|724.35|716.35|691.85|683.85|28357
1724364000000|2024-08-22 22:00:00|695.95|687.95|706.66|698.66|711.95|703.95|684.25|676.25|29992
1724450400000|2024-08-23 22:00:00|699.02|691.02|689.1|681.1|716.48|708.48|686.91|678.91|52143
1724536800000|2024-08-24 22:00:00|688.98|680.98|674.65|666.65|697.44|689.44|665.15|653.65|83986
1724623200000|2024-08-25 22:00:00|674.7|666.7|633.3|625.3|677.45|669.45|628.78|620.78|36353
1724709600000|2024-08-26 22:00:00|633.35|625.35|585.7|577.7|638.75|630.75|575.43|567.43|31682
1724796000000|2024-08-27 22:00:00|585.65|577.65|580.3|572.3|596.85|588.85|563|555|55645
1724882400000|2024-08-28 22:00:00|580.35|572.35|584|576|604.7|596.7|574.1|566.1|27513
1724968800000|2024-08-29 22:00:00|584.05|576.05|588.35|580.35|591.15|583.15|578.5|570.5|9999
1725055200000|2024-08-30 22:00:00|602.57|594.57|597.62|589.62|613.67|605.67|591.17|583.17|42438
1725141600000|2024-08-31 22:00:00|597.6|589.6|577.35|569.35|599.73|591.73|568.39|560.39|81133
1725228000000|2024-09-01 22:00:00|577.2|569.2|618.55|610.55|625.25|617.25|558.5|550.5|47487
1725314400000|2024-09-02 22:00:00|618.6|610.6|616.95|608.95|634.55|626.55|607.4|599.4|32793
1725400800000|2024-09-03 22:00:00|617|609|652.05|644.05|668.7|660.7|582.3|574.3|56839
1725487200000|2024-09-04 22:00:00|651.95|643.95|631.45|623.45|656.95|648.95|620.76|612.76|40549
1725573600000|2024-09-05 22:00:00|623.73|615.73|596.48|588.48|634.98|626.98|596.15|588.15|52073
1725660000000|2024-09-06 22:00:00|630.98|622.98|644.05|636.05|655.48|647.48|629.93|621.93|61045
1725746400000|2024-09-07 22:00:00|644.09|636.09|634.61|626.61|654.84|646.84|628.26|620.26|64820
1725832800000|2024-09-08 22:00:00|634.65|626.65|674.8|666.8|677.3|669.3|632.81|624.81|59056
1725919200000|2024-09-09 22:00:00|674.91|666.91|674.8|666.8|686.9|678.9|654.1|646.1|35920
1726005600000|2024-09-10 22:00:00|674.85|666.85|687.3|679.3|702.4|694.4|658.45|650.45|54449
1726092000000|2024-09-11 22:00:00|687.25|679.25|680.97|672.97|698.05|690.05|665.65|657.65|43546
1726178400000|2024-09-12 22:00:00|680.85|672.85|693.58|685.58|713.3|705.3|672.4|664.4|40756
1726264800000|2024-09-13 22:00:00|680.48|672.48|669.9|661.9|680.48|672.48|663.56|655.56|49592
1726351200000|2024-09-14 22:00:00|669.94|661.94|664.54|656.54|688.59|680.59|660.8|652.8|76357
1726437600000|2024-09-15 22:00:00|664.55|656.55|643.47|635.47|664.8|656.8|634.55|626.55|44114
1726524000000|2024-09-16 22:00:00|643.5|635.5|686.62|678.62|718.3|710.3|637.75|629.75|41483
1726610400000|2024-09-17 22:00:00|686.66|678.66|662.75|654.75|687.3|679.3|643.35|635.35|53209
1726696800000|2024-09-18 22:00:00|662.73|654.73|682.1|674.1|694.56|686.56|662.69|654.69|43073
1726783200000|2024-09-19 22:00:00|682|674|676.72|668.72|701.85|693.85|672.15|664.15|47636
1726869600000|2024-09-20 22:00:00|677.45|669.45|690.67|682.67|693.9|685.9|676.82|668.82|48454
1726956000000|2024-09-21 22:00:00|690.65|682.65|658.15|650.15|696.72|688.72|657.45|649.45|87573
1727042400000|2024-09-22 22:00:00|658.1|650.1|690.05|682.05|696.95|688.95|652.4|644.4|61578
1727128800000|2024-09-23 22:00:00|690|682|696|688|707.23|699.23|678.2|670.2|53110
1727215200000|2024-09-24 22:00:00|695.99|687.99|689.5|681.5|707.4|699.4|685.06|677.06|46915
1727301600000|2024-09-25 22:00:00|689.54|681.54|738.15|730.15|741.16|733.16|671.55|663.55|65463
1727388000000|2024-09-26 22:00:00|738.2|730.2|757.95|749.95|774.45|766.45|732.8|724.8|55822
1727474400000|2024-09-27 22:00:00|757.98|749.98|760.77|752.77|776.6|768.6|742.71|734.71|68898
1727560800000|2024-09-28 22:00:00|760.8|752.8|753.87|745.87|766.76|758.76|739.62|731.62|100076
1727647200000|2024-09-29 22:00:00|753.85|745.85|756.3|748.3|778.9|770.9|731.65|723.65|67456
1727733600000|2024-09-30 22:00:00|756.25|748.25|702.09|694.09|789.58|781.58|681.5|673.5|81827
1727820000000|2024-10-01 22:00:00|702.07|694.07|672.95|664.95|733.65|725.65|666.15|658.15|93463
1727906400000|2024-10-02 22:00:00|672.92|664.92|659.57|651.57|683.85|675.85|642.79|634.79|99902
1727992800000|2024-10-03 22:00:00|659.56|651.56|678.6|670.6|685.55|677.55|656.8|648.8|66368
1728079200000|2024-10-04 22:00:00|683.61|675.61|682.65|674.65|693.58|685.58|676.41|668.41|59586
1728165600000|2024-10-05 22:00:00|682.67|674.67|695.93|687.93|706.52|696.96|681.33|673.33|90661
1728252000000|2024-10-06 22:00:00|696.15|688.15|737.15|729.15|750.82|742.82|696.15|688.15|68308
1728338400000|2024-10-07 22:00:00|736.95|728.95|723.25|715.25|740.85|732.85|704.65|696.65|62159
1728424800000|2024-10-08 22:00:00|723.51|715.51|722.05|714.05|742.9|734.9|710.3|702.3|53189
1728511200000|2024-10-09 22:00:00|722|714|818.85|810.85|851.25|843.25|715.75|707.75|109772
1728597600000|2024-10-10 22:00:00|818.8|810.8|794.47|787.43|827.32|820.28|786.62|779.58|75068
1728684000000|2024-10-11 22:00:00|788.63|781.59|832.14|825.1|832.14|825.1|786.15|779.11|71257
1728770400000|2024-10-12 22:00:00|832.11|825.07|769.77|762.73|834.1|827.06|759.85|752.81|112701
1728856800000|2024-10-13 22:00:00|769.72|762.68|815.37|808.33|834.56|827.52|762.32|755.28|66577
1728943200000|2024-10-14 22:00:00|815.32|808.28|785.82|778.78|833.67|826.63|771.52|764.48|76655
1729029600000|2024-10-15 22:00:00|785.77|778.73|763.87|756.83|804.67|797.63|759.22|752.18|68073
1729116000000|2024-10-16 22:00:00|763.92|756.88|739.17|732.13|770.07|763.03|723.07|716.03|51115
1729202400000|2024-10-17 22:00:00|739.21|732.17|745.94|738.9|754.57|747.53|736.67|729.63|48258
1729288800000|2024-10-18 22:00:00|752.82|745.78|736.87|729.83|754.22|747.18|734.69|727.65|22631
1729375200000|2024-10-19 22:00:00|736.88|729.84|771.88|764.84|781.03|773.99|731.78|724.74|81617
1729461600000|2024-10-20 22:00:00|771.89|764.85|787.47|780.43|787.47|780.43|744.82|737.78|56874
1729548000000|2024-10-21 22:00:00|787.71|780.67|809.92|802.88|874.01|866.97|774.17|767.13|80266
1729634400000|2024-10-22 22:00:00|809.82|802.78|775.52|768.48|814.77|807.73|752.42|745.38|54921
1729720800000|2024-10-23 22:00:00|775.62|768.58|808.07|801.03|824.32|817.28|775.37|768.33|47421
1729807200000|2024-10-24 22:00:00|808.12|801.08|783.35|776.31|822.93|815.89|774.82|767.78|67604
1729893600000|2024-10-25 22:00:00|765.92|758.88|744.22|737.18|766.64|759.6|732.14|725.1|67898
1729980000000|2024-10-26 22:00:00|744.25|737.21|758.32|751.28|783.79|776.75|740.47|733.43|89822
1730070000000|2024-10-27 23:00:00|758.37|751.33|778.97|771.93|780.92|773.88|733.97|726.93|67343
1730156400000|2024-10-28 23:00:00|779.17|772.13|796.92|789.88|804.31|797.27|777.27|770.23|70951
1730242800000|2024-10-29 23:00:00|797.07|790.03|820.02|812.98|835.96|828.92|787.07|780.03|80131
1730329200000|2024-10-30 23:00:00|819.97|812.93|769.67|762.63|825.87|818.83|752.87|745.83|57785
1730415600000|2024-10-31 23:00:00|769.62|762.58|764.95|757.91|807.87|800.83|759.82|752.78|60792
1730502000000|2024-11-01 23:00:00|752.23|745.19|737.73|730.69|753.72|746.68|734.73|727.69|34840
1730588400000|2024-11-02 23:00:00|737.69|730.65|710.88|703.84|746.32|739.28|687.24|680.2|88332
1730674800000|2024-11-03 23:00:00|710.83|703.79|679.07|672.03|717.12|710.08|665.58|658.54|50329
1730761200000|2024-11-04 23:00:00|679.02|671.98|720.07|713.03|730.72|723.68|678.07|671.03|55161
1730847600000|2024-11-05 23:00:00|720.02|712.98|960.82|953.78|971.71|964.67|717.81|710.77|139827
1730934000000|2024-11-06 23:00:00|960.87|953.83|892.77|885.73|964.62|957.58|885.07|878.03|121625
1731020400000|2024-11-07 23:00:00|892.82|885.78|880.13|873.09|908.47|901.43|855.77|848.73|69208
1731106800000|2024-11-08 23:00:00|907.82|900.78|935.43|928.39|935.52|928.48|883.24|876.2|71617
1731193200000|2024-11-09 23:00:00|935.44|928.4|944.06|937.02|955.88|948.84|910.5|903.46|98473
1731279600000|2024-11-10 23:00:00|922.37|915.33|915.42|908.38|943.87|936.83|880.32|873.28|125323
1731366000000|2024-11-11 23:00:00|916.32|909.28|913.72|906.84|1080.67|1073.63|867.74|860.86|160676
1731452400000|2024-11-12 23:00:00|914.64|907.76|864.22|857.34|920.79|913.91|828.19|821.31|184320
1731538800000|2024-11-13 23:00:00|864.18|857.3|835.09|828.21|887.04|880.16|816.84|809.96|108489
1731625200000|2024-11-14 23:00:00|834.99|828.11|849.79|842.91|852.86|845.98|789.49|782.61|109265
1731711600000|2024-11-15 23:00:00|881.75|874.87|913.46|906.58|928.16|921.28|880.51|873.63|96814
1731798000000|2024-11-16 23:00:00|913.48|906.6|867.64|860.76|937.45|930.57|861.54|854.66|158951
1731884400000|2024-11-17 23:00:00|867.59|860.71|922.89|916.01|942.39|935.51|862.21|855.33|106551
1731970800000|2024-11-18 23:00:00|923.64|916.76|929.69|922.81|967.04|960.16|909.34|902.46|117237
1732057200000|2024-11-19 23:00:00|929.64|922.76|885.34|878.46|945.89|939.01|862.49|855.61|113773
1732143600000|2024-11-20 23:00:00|886.24|879.36|888.7|881.82|901.29|894.41|855.14|848.26|24148
1732230000000|2024-11-21 23:00:00|931.59|924.71|954.59|947.71|977.6|970.72|918.09|911.21|124165
1732316400000|2024-11-22 23:00:00|1054.19|1047.31|1076.44|1069.56|1136.58|1129.7|1044.99|1038.11|135427
1732402800000|2024-11-23 23:00:00|1076.39|1069.51|1090.44|1083.56|1141.66|1134.78|1015.96|1009.08|210690
1732489200000|2024-11-24 23:00:00|1090.34|1083.46|1141.84|1134.47|1244.79|1237.42|1057.84|1050.47|153537
1732575600000|2024-11-25 23:00:00|1141.79|1134.42|1083.59|1076.22|1181.64|1174.27|1053.24|1045.87|143865
1732662000000|2024-11-26 23:00:00|1083.54|1076.17|1376.79|1369.42|1381.84|1374.47|1075.84|1068.47|144025
1732748400000|2024-11-27 23:00:00|1376.64|1369.27|1291.24|1283.87|1383.34|1375.97|1244.14|1236.77|135119
1732834800000|2024-11-28 23:00:00|1291.09|1283.72|1268.51|1261.14|1300.84|1293.47|1235.41|1228.04|93422
1732921200000|2024-11-29 23:00:00|1302.04|1294.67|1282.42|1275.05|1315.02|1307.65|1263.87|1256.5|101555
1733007600000|2024-11-30 23:00:00|1282.45|1275.08|1316.74|1309.37|1335.92|1328.55|1264.75|1257.38|182161
1733094000000|2024-12-01 23:00:00|1316.84|1309.47|1377.69|1370.32|1460.89|1453.52|1246.99|1239.62|163358
1733180400000|2024-12-02 23:00:00|1377.64|1370.27|1494.04|1486.67|1494.14|1486.77|1319.04|1311.67|157619
1733266800000|2024-12-03 23:00:00|1494.09|1486.72|1576.59|1569.22|1655.04|1647.67|1468.39|1461.02|159028
1733353200000|2024-12-04 23:00:00|1576.14|1568.77|1506.19|1498.82|1597.29|1589.92|1457.02|1449.65|161418
1733439600000|2024-12-05 23:00:00|1506.44|1499.07|1785.44|1778.07|1848.74|1841.37|1484.39|1477.02|148990
1733526000000|2024-12-06 23:00:00|1828.41|1821.04|1787.94|1780.57|1832.71|1825.34|1726.18|1718.81|124758
1733612400000|2024-12-07 23:00:00|1787.77|1780.4|1857.19|1849.82|1949.11|1941.61|1756.25|1748.88|215110
1733698800000|2024-12-08 23:00:00|1856.99|1849.62|1560.7|1553.33|1899.34|1891.97|1388.97|1380.24|173668
1733785200000|2024-12-09 23:00:00|1560.64|1553.27|1523.39|1516.02|1672.04|1664.67|1407.79|1400.42|195901
1733871600000|2024-12-10 23:00:00|1523.84|1516.47|1701.69|1694.32|1725.74|1718.37|1475.69|1468.32|145700
1733958000000|2024-12-11 23:00:00|1701.64|1694.27|1758.09|1747.72|1902.64|1892.27|1693.09|1685.72|166853
1734044400000|2024-12-12 23:00:00|1758.49|1748.12|1737.66|1727.29|1822.54|1812.17|1689.79|1679.42|135449
1734130800000|2024-12-13 23:00:00|1722.73|1712.36|1685.47|1675.1|1740.71|1730.34|1652.85|1642.48|116170
1734217200000|2024-12-14 23:00:00|1685.44|1675.07|1661.89|1651.52|1714.36|1703.99|1626.75|1616.38|164899
1734303600000|2024-12-15 23:00:00|1661.79|1651.42|1648.79|1638.42|1752.24|1741.87|1628.09|1617.72|164228
1734390000000|2024-12-16 23:00:00|1648.74|1638.37|1641.04|1630.67|1661.95|1651.58|1565.54|1555.17|139268
1734476400000|2024-12-17 23:00:00|1641.04|1630.67|1494.04|1483.67|1678.59|1668.22|1464.89|1454.52|168985
1734562800000|2024-12-18 23:00:00|1494.09|1483.72|1342.04|1331.67|1545.44|1535.07|1280.29|1269.92|157612
1734649200000|2024-12-19 23:00:00|1342.19|1331.82|1352.4|1342.03|1354.14|1343.77|1127.14|1116.77|172997
1734735600000|2024-12-20 23:00:00|1452.73|1442.36|1338.09|1327.72|1456.91|1446.54|1309.34|1299.63|157371
1734822000000|2024-12-21 23:00:00|1338.29|1327.92|1398.04|1387.67|1433.29|1422.92|1322.31|1312.99|233089
1734908400000|2024-12-22 23:00:00|1400.59|1390.22|1465.64|1455.27|1465.89|1455.52|1328.94|1318.57|148909
1734994800000|2024-12-23 23:00:00|1465.69|1455.32|1471.37|1461|1478.49|1468.12|1380.49|1370.12|128313
1735081200000|2024-12-24 23:00:00|1382.84|1365.47|1380.13|1369.76|1389.24|1378.87|1375.34|1357.97|8691
1735167600000|2024-12-25 23:00:00|1380.04|1369.67|1345.29|1334.92|1414.19|1403.82|1289.04|1278.67|139013
1735254000000|2024-12-26 23:00:00|1345.24|1334.87|1331.59|1321.22|1432.69|1422.32|1323.24|1312.87|165163
1735340400000|2024-12-27 23:00:00|1313.24|1302.87|1384.04|1373.67|1387.49|1377.12|1309.99|1299.62|76035
1735426800000|2024-12-28 23:00:00|1383.99|1373.62|1303.04|1285.67|1384.14|1373.77|1295.34|1277.97|99158
1735513200000|2024-12-29 23:00:00|1302.99|1285.62|1336.34|1325.97|1371.69|1361.32|1282.24|1271.87|159252
1735599600000|2024-12-30 23:00:00|1336.14|1325.77|1350.09|1339.72|1396.94|1386.57|1319.09|1308.72|144517
1735686000000|2024-12-31 23:00:00|1350.84|1333.47|1370.74|1360.37|1376.39|1364.32|1350.84|1333.47|10746
1735772400000|2025-01-01 23:00:00|1370.84|1360.47|1430.64|1420.27|1466.14|1455.77|1363.09|1352.72|162124
1735858800000|2025-01-02 23:00:00|1430.59|1420.22|1527.79|1517.42|1531.94|1521.57|1411.39|1401.02|136296
1735945200000|2025-01-03 23:00:00|1502.14|1491.77|1539.14|1528.77|1550.69|1540.32|1481.94|1471.57|84311
1736031600000|2025-01-04 23:00:00|1539.09|1528.72|1531.64|1521.27|1543.34|1532.97|1487.49|1477.12|114448
1736118000000|2025-01-05 23:00:00|1531.29|1520.92|1508.99|1498.62|1571.14|1560.77|1487.89|1477.52|149023
1736204400000|2025-01-06 23:00:00|1508.94|1498.57|1373.64|1363.27|1519.69|1509.32|1354.04|1343.67|121907
1736290800000|2025-01-07 23:00:00|1373.54|1363.17|1320.74|1310.37|1388.99|1378.62|1256.29|1245.92|147832
1736377200000|2025-01-08 23:00:00|1320.79|1310.42|1291.59|1281.22|1342.44|1332.07|1244.84|1234.47|138642
1736463600000|2025-01-09 23:00:00|1291.49|1281.12|1399.79|1389.42|1411.84|1401.47|1286.74|1276.37|134751
1736550000000|2025-01-10 23:00:00|1400.04|1389.67|1375.09|1364.72|1402.39|1392.02|1353.19|1342.82|51255
1736636400000|2025-01-11 23:00:00|1375.14|1364.77|1367.54|1357.17|1392.94|1382.57|1359.94|1349.57|46895
1736722800000|2025-01-12 23:00:00|1359.84|1349.47|1299.79|1289.42|1400.49|1390.12|1212.64|1202.27|153231
1736809200000|2025-01-13 23:00:00|1299.84|1289.47|1346.44|1336.07|1350.64|1340.27|1288.84|1278.47|108166
1736895600000|2025-01-14 23:00:00|1346.54|1336.17|1456.14|1445.77|1472.99|1462.62|1303.04|1292.67|113422
1736982000000|2025-01-15 23:00:00|1456.19|1445.82|1414.44|1404.07|1468.44|1458.07|1398.34|1387.97|112174
1737068400000|2025-01-16 23:00:00|1414.39|1404.02|1504.19|1493.82|1521.59|1511.22|1406.44|1396.07|100950
1737154800000|2025-01-17 23:00:00|1409.69|1399.32|1409.04|1398.67|1453.04|1442.67|1391.94|1381.57|75401
1737241200000|2025-01-18 23:00:00|1409.09|1398.72|1364.2|1352.91|1464.79|1454.42|1313.99|1303.62|161861
1737327600000|2025-01-19 23:00:00|1364.15|1352.86|1372.45|1361.16|1470.25|1458.96|1296.2|1284.91|196274
1737414000000|2025-01-20 23:00:00|1372.55|1361.26|1353.1|1341.81|1391.7|1380.41|1302.9|1291.61|129886
1737500400000|2025-01-21 23:00:00|1353.15|1341.86|1291.7|1280.41|1368.5|1357.21|1290.85|1279.56|110966
1737586800000|2025-01-22 23:00:00|1291.65|1280.36|1286.5|1275.21|1310.9|1299.61|1244.05|1232.76|117764
1737673200000|2025-01-23 23:00:00|1286.6|1275.31|1264.65|1253.36|1321.4|1310.11|1254.95|1243.66|98788
1737759600000|2025-01-24 23:00:00|1221.7|1210.41|1219.15|1207.86|1242.9|1231.61|1209.55|1198.26|53793
1737846000000|2025-01-25 23:00:00|1219.1|1207.81|1178.55|1167.26|1245.7|1234.41|1176.15|1164.86|77876
1737932400000|2025-01-26 23:00:00|1178.45|1167.16|1099.3|1088.01|1178.45|1167.16|1033.7|1022.41|145652
1738018800000|2025-01-27 23:00:00|1099.65|1088.36|1120.9|1109.61|1142.3|1131.01|1087.95|1076.66|109636
1738105200000|2025-01-28 23:00:00|1120.85|1109.56|1187.1|1175.81|1213.8|1202.51|1106.35|1095.06|132056
1738191600000|2025-01-29 23:00:00|1187.15|1175.86|1207|1195.71|1236.05|1224.76|1170.4|1159.11|96893
1738278000000|2025-01-30 23:00:00|1207.05|1195.76|1193.85|1182.56|1288.9|1277.61|1172.15|1160.86|95070
1738364400000|2025-01-31 23:00:00|1167.1|1155.81|1102|1090.71|1172.25|1160.96|1097.65|1086.36|55554
1738450800000|2025-02-01 23:00:00|1101.95|1090.66|925|913.71|1117.75|1106.46|876.7|865.41|142666
1738537200000|2025-02-02 23:00:00|925.31|914.02|1010.35|999.06|1025.7|1014.41|705.54|682.54|235556
1738623600000|2025-02-03 23:00:00|1010.6|999.31|902.53|891.24|1015.8|1004.51|881.54|870.25|180908
1738710000000|2025-02-04 23:00:00|902.54|891.25|921.46|910.17|958.32|947.03|898.81|887.52|184026
1738796400000|2025-02-05 23:00:00|921.45|910.16|910.13|898.84|952.54|941.25|897.49|886.2|182055
1738882800000|2025-02-06 23:00:00|910.08|898.79|893.92|882.63|956.45|945.16|889.5|878.21|180619
1738969200000|2025-02-07 23:00:00|891.99|880.7|918.71|907.42|923.04|911.75|879.32|868.03|92112
1739055600000|2025-02-08 23:00:00|918.72|907.43|911.1|899.81|937.74|926.45|877.77|863.11|119205
1739142000000|2025-02-09 23:00:00|911.09|899.8|959.55|948.26|967.1|955.81|888.8|877.51|154988
1739228400000|2025-02-10 23:00:00|957.43|946.14|941.7|930.41|1011.45|1000.16|931.07|919.78|139649
1739314800000|2025-02-11 23:00:00|941.71|930.42|1005.51|997.79|1018.71|1010.99|913.35|904.98|161900
1739401200000|2025-02-12 23:00:00|1005.41|997.69|986.39|978.67|1012.86|1005.14|951.66|943.94|131673
1739487600000|2025-02-13 23:00:00|986.6|978.88|1016.76|1009.04|1039.96|1032.24|985.59|977.87|101597
1739574000000|2025-02-14 23:00:00|997.28|989.56|982.22|974.5|1002.07|994.35|975.63|967.91|73755
1739660400000|2025-02-15 23:00:00|982.21|974.49|970.63|962.91|998.53|990.81|960.08|951.46|115722
1739746800000|2025-02-16 23:00:00|970.62|962.9|989.89|982.01|1029.94|1022.06|950.39|942.67|149583
1739833200000|2025-02-17 23:00:00|989.88|982|951.11|943.23|1001.03|993.15|920.13|912.25|168958
1739919600000|2025-02-18 23:00:00|951.16|943.28|950.65|942.77|979.11|971.23|943.64|935.76|136099
1740006000000|2025-02-19 23:00:00|950.66|942.78|937.82|929.94|962.05|954.17|901.58|893.7|124754
1740092400000|2025-02-20 23:00:00|937.83|929.95|873.23|865.35|969.28|961.4|862.48|854.6|135876
1740178800000|2025-02-21 23:00:00|886.9|879.02|913.11|905.23|914.82|906.94|881.7|873.82|71465
1740265200000|2025-02-22 23:00:00|913.1|905.22|902.51|894.63|927.46|919.58|896.89|888.61|112647
1740351600000|2025-02-23 23:00:00|902.45|894.57|793.18|785.3|917.9|910.02|785.03|777.15|172929
1740438000000|2025-02-24 23:00:00|793.17|785.29|842.9|835.02|863.14|855.26|750.86|742.98|197528
1740524400000|2025-02-25 23:00:00|842.98|835.1|800.54|792.66|856.64|848.76|770.54|762.66|171755
1740610800000|2025-02-26 23:00:00|800.53|792.65|790.08|782.2|836.55|828.67|777.58|769.7|181635
1740697200000|2025-02-27 23:00:00|790.07|782.19|754.45|746.57|795.43|787.55|710.96|703.08|189648
1740783600000|2025-02-28 23:00:00|749.12|741.24|758.55|750.67|765.65|757.77|726.66|718.78|89278
1740870000000|2025-03-01 23:00:00|758.53|750.65|835.36|827.48|840.61|832.58|737.94|730.06|159770
1740956400000|2025-03-02 23:00:00|835.12|827.24|730.54|722.66|838.49|830.61|711.84|703.96|182721
1741042800000|2025-03-03 23:00:00|729.24|721.36|709.96|702.08|729.37|721.49|653.86|645.98|183875
1741129200000|2025-03-04 23:00:00|710.2|702.32|754.12|746.24|760.16|752.28|705.47|697.59|135320
1741215600000|2025-03-05 23:00:00|754.13|746.25|719.87|711.99|775.28|767.4|710.44|702.56|102778
1741302000000|2025-03-06 23:00:00|719.88|712|717.33|709.45|741.86|733.98|687.98|680.1|117906
1741388400000|2025-03-07 23:00:00|701.41|693.53|724.59|716.71|728.75|720.87|695.11|687.23|63758
1741474800000|2025-03-08 23:00:00|724.37|716.49|643.4|635.52|728.03|720.15|639.29|627.56|109082
1741561200000|2025-03-09 23:00:00|643.41|635.53|599.86|591.98|701.02|693.14|584.5|576.62|135914
1741647600000|2025-03-10 23:00:00|598.75|590.87|623.91|616.03|628.43|620.55|558.63|550.75|121852
1741734000000|2025-03-11 23:00:00|623.92|616.04|595.36|587.48|627.24|619.36|579.36|571.48|75738
1741820400000|2025-03-12 23:00:00|595.37|587.49|597.24|589.36|612.77|604.89|574.28|566.4|73055
1741906800000|2025-03-13 23:00:00|597.23|589.35|610.94|603.06|619.56|611.68|588.79|580.91|83469
1741993200000|2025-03-14 23:00:00|615.03|607.15|634.43|626.55|637.77|629.89|612.54|604.66|50064
1742079600000|2025-03-15 23:00:00|634.44|626.56|614.48|606.6|635.76|627.88|602.53|594.65|121708
1742166000000|2025-03-16 23:00:00|614.46|606.58|637.18|629.3|644.06|636.18|610.35|602.47|105635
1742252400000|2025-03-17 23:00:00|637.16|629.28|636.54|628.66|642.52|634.64|615.87|607.99|94856
1742338800000|2025-03-18 23:00:00|636.53|628.65|662|654.12|671.37|663.49|636.46|628.58|63137
1742425200000|2025-03-19 23:00:00|701.14|693.26|689.8|681.92|710.62|702.74|669.09|661.21|119607
1742511600000|2025-03-20 23:00:00|689.82|681.94|686.32|678.44|696.87|688.99|678.34|670.46|130352
1742598000000|2025-03-21 23:00:00|686.26|678.38|682.15|674.27|693.67|685.79|677.31|669.43|59006
1742684400000|2025-03-22 23:00:00|682.14|674.26|670.07|662.19|687.56|679.68|666.37|655.42|96456
1742770800000|2025-03-23 23:00:00|670.06|662.18|711.59|703.71|721.3|713.42|663.15|655.27|124317
1742857200000|2025-03-24 23:00:00|711.58|703.7|699.83|691.95|718.13|710.25|697.04|689.16|101570
1742943600000|2025-03-25 23:00:00|700|692.12|673.94|666.06|718.06|710.18|670.79|662.91|109847
1743030000000|2025-03-26 23:00:00|673.98|666.1|680.11|672.23|695.54|687.66|669.98|662.1|88029
1743116400000|2025-03-27 23:00:00|680.26|672.38|612.45|604.57|688.94|681.06|610.93|603.05|93941
1743202800000|2025-03-28 23:00:00|617.81|609.93|595.16|587.28|622.19|614.31|591.8|583.92|64367
1743289200000|2025-03-29 23:00:00|595.08|587.2|595.2|587.32|611.61|603.73|591.59|583.71|87787
1743372000000|2025-03-30 22:00:00|595.21|587.33|601.58|595.64|608.83|602.89|577.68|571.74|141281
1743458400000|2025-03-31 22:00:00|601.61|595.67|633.35|627.41|637.56|631.62|598.54|592.6|126386
1743544800000|2025-04-01 22:00:00|633.34|627.4|614.61|608.67|646.88|640.94|603.53|597.59|130284
1743631200000|2025-04-02 22:00:00|614.6|608.66|588.13|582.19|614.6|608.66|567.76|561.82|133581
1743717600000|2025-04-03 22:00:00|588.19|582.25|597.2|591.26|606.25|600.31|568.22|562.28|95750
1743804000000|2025-04-04 22:00:00|590.41|584.47|581.62|575.68|597.03|591.09|579.8|573.86|30045
1743890400000|2025-04-05 22:00:00|581.61|575.67|509.8|503.86|592.45|586.51|509.09|498.09|81753
1743976800000|2025-04-06 22:00:00|509.95|504.01|520.6|514.66|536.66|530.72|463.22|456.39|187695
1744063200000|2025-04-07 22:00:00|520.34|514.4|484.6|478.66|533.32|527.38|479.04|473.1|118770
1744149600000|2025-04-08 22:00:00|484.52|478.58|478.33|472.39|484.55|478.61|472.15|466.21|5789
1744236000000|2025-04-09 22:00:00|549.19|543.25|504.95|499.01|552.37|546.43|487.86|481.92|108837
1744322400000|2025-04-10 22:00:00|504.96|499.02|520.86|514.92|522.86|516.92|501.7|495.76|19756
1744408800000|2025-04-11 22:00:00|526.04|520.1|555.86|549.92|560.77|554.83|524.76|518.82|39078
1744495200000|2025-04-12 22:00:00|555.87|549.93|535.33|529.39|558|552.06|528.37|522.03|63953
1744581600000|2025-04-13 22:00:00|535.34|529.4|540.6|534.88|567.72|562|530.49|524.55|76766
1744668000000|2025-04-14 22:00:00|540.67|534.95|526.4|520.68|548.34|542.62|522.29|516.57|73102
1744754400000|2025-04-15 22:00:00|526.39|520.67|522.72|517|528.98|523.26|505.44|499.72|99555
1744840800000|2025-04-16 22:00:00|522.78|517.06|522.7|516.98|532.68|526.96|511.86|506.14|82651
1744927200000|2025-04-17 22:00:00|522.69|516.97|521.13|515.41|526.3|520.58|514.98|509.26|53481
1745013600000|2025-04-18 22:00:00|525.99|520.27|536.83|531.11|536.86|531.14|524.32|518.6|26963
1745100000000|2025-04-19 22:00:00|536.84|531.12|528.5|522.78|538.73|532.39|516.97|511.25|52275
1745186400000|2025-04-20 22:00:00|528.49|522.77|530.91|525.19|552.42|546.7|522.93|517.21|92342
1745272800000|2025-04-21 22:00:00|530.9|525.18|582.18|576.46|585.08|579.36|520.76|515.04|109941
1745359200000|2025-04-22 22:00:00|582.26|576.54|603.66|597.94|611.38|605.66|577.51|571.79|142449
1745445600000|2025-04-23 22:00:00|603.72|598|581.26|575.54|612.48|606.76|567.56|561.84|120431
1745532000000|2025-04-24 22:00:00|581.25|575.53|589.79|584.07|601.5|595.78|572.12|566.4|120277
1745618400000|2025-04-25 22:00:00|597.7|591.98|581.82|576.1|605.43|599.71|578.05|572.33|58854
1745704800000|2025-04-26 22:00:00|581.83|576.11|560.69|554.97|603.46|597.74|554.3|548.58|86647
1745791200000|2025-04-27 22:00:00|560.7|554.98|544.81|539.09|568.13|562.41|536.06|530.34|117306
1745877600000|2025-04-28 22:00:00|544.79|539.07|530.49|524.77|558.11|552.39|523.7|517.98|113796
1745964000000|2025-04-29 22:00:00|530.47|524.75|533.15|527.43|542.75|537.03|511.15|505.43|117417
1746050400000|2025-04-30 22:00:00|533.16|527.44|539.42|533.7|546.28|540.56|526.97|521.25|88713
1746136800000|2025-05-01 22:00:00|539.43|533.71|527.86|522.14|541.26|535.54|522.06|516.34|67992
1746223200000|2025-05-02 22:00:00|520.62|514.9|518.14|512.42|524.48|518.76|506.08|500.36|37792
1746309600000|2025-05-03 22:00:00|518.15|512.43|513.79|508.07|519.24|513.52|505.03|497.89|68638
1746396000000|2025-05-04 22:00:00|513.77|508.05|501.98|496.42|515.98|510.26|493.14|487.58|81151
1746482400000|2025-05-05 22:00:00|501.97|496.41|485.41|479.85|506.45|500.89|477.06|471.5|76021
1746568800000|2025-05-06 22:00:00|485.4|479.84|487.44|481.88|508.42|502.86|477.51|471.95|87662
1746655200000|2025-05-07 22:00:00|487.48|481.92|588.27|582.71|600.08|594.52|487.06|481.5|111603
1746741600000|2025-05-08 22:00:00|588.28|582.72|636.85|631.29|672.36|666.8|585.11|579.55|163702
1746828000000|2025-05-09 22:00:00|655.66|650.1|698.28|692.72|706.31|700.75|649.33|643.77|107283
1746914400000|2025-05-10 22:00:00|698.26|692.7|698.44|692.88|759.89|754.33|674.85|669.29|165102
1747000800000|2025-05-11 22:00:00|698.66|693.1|690.12|683.54|736.3|730.74|664.53|657.95|174097
1747087200000|2025-05-12 22:00:00|690.3|683.72|717.74|711.16|739.52|732.94|656.41|649.83|153764
1747173600000|2025-05-13 22:00:00|717.75|711.17|665.47|658.89|720.43|713.85|657.3|650.72|131077
1747260000000|2025-05-14 22:00:00|665.61|659.03|624.39|617.81|681.01|674.43|616.48|609.9|156395
1747346400000|2025-05-15 22:00:00|624.4|617.82|619.72|613.14|649.46|642.88|614.7|608.12|145363
1747432800000|2025-05-16 22:00:00|596.37|589.79|577.88|571.3|599.56|592.98|572.92|566.34|81826
1747519200000|2025-05-17 22:00:00|577.87|571.29|589.63|583.05|635.91|629.33|567.87|560.76|135705
1747605600000|2025-05-18 22:00:00|589.58|583|599.58|593.69|620.45|613.87|569.04|562.46|146922
1747692000000|2025-05-19 22:00:00|599.57|593.68|597.89|592|614.64|608.75|572.31|566.42|118242
1747778400000|2025-05-20 22:00:00|597.9|592.01|612.76|606.87|654.16|648.27|590.2|584.31|151352
1747864800000|2025-05-21 22:00:00|612.75|606.86|633.86|627.97|661.92|656.03|611.87|605.98|141101
1747951200000|2025-05-22 22:00:00|633.88|627.99|611.8|605.91|681.91|676.02|599.69|593.8|177599
1748037600000|2025-05-23 22:00:00|616.46|610.57|618.83|612.94|634.26|628.37|609.14|603.25|59069
1748124000000|2025-05-24 22:00:00|618.85|612.96|603.47|597.58|619.38|613.49|591.69|585.8|104531
1748210400000|2025-05-25 22:00:00|603.48|597.59|649.95|644.06|668.33|662.44|603.06|597.17|106898
1748296800000|2025-05-26 22:00:00|649.96|644.07|647.99|642.1|681.07|675.18|629.54|623.65|110102
1748383200000|2025-05-27 22:00:00|648.01|642.12|670.43|664.54|700.53|694.64|626.3|620.41|156122
1748469600000|2025-05-28 22:00:00|670.42|664.53|672.27|666.38|769.54|763.65|662.58|656.69|176629
1748556000000|2025-05-29 22:00:00|672.26|666.37|649.82|643.93|673.42|667.53|627.73|621.84|188318
1748642400000|2025-05-30 22:00:00|672.26|666.37|608.28|602.39|673.42|667.53|606.29|600.4|197643
1748728800000|2025-05-31 22:00:00|619.74|613.85|629.76|623.87|635.49|627.89|591.95|586.06|154701
1748815200000|2025-06-01 22:00:00|629.77|623.88|638.16|632.08|641.52|635.63|606.7|600.81|142339
1748901600000|2025-06-02 22:00:00|638.15|632.07|664.09|658.01|709.01|702.93|631.5|625.42|169169
1748988000000|2025-06-03 22:00:00|664.16|658.08|637.13|631.05|687.27|681.19|628.01|621.93|198935
1749074400000|2025-06-04 22:00:00|637.17|631.09|596.88|590.8|649.8|643.72|583.21|577.13|184258
1749160800000|2025-06-05 22:00:00|596.82|590.74|607.67|601.59|618.77|612.69|586.07|579.99|183793
1749247200000|2025-06-06 22:00:00|621.57|615.49|638.51|632.43|641.87|635.79|614.31|608.23|80029
1749333600000|2025-06-07 22:00:00|638.5|632.42|643.91|637.83|648.94|642.86|624.01|617.93|91078
1749420000000|2025-06-08 22:00:00|644.16|638.08|679.26|673.18|680.83|674.75|624.21|618.13|119931
1749506400000|2025-06-09 22:00:00|679.32|673.24|841.72|835.64|842.74|836.66|679.07|672.99|162219
1749592800000|2025-06-10 22:00:00|841.7|835.62|803.79|797.71|870.15|864.07|799.74|793.66|186644
1749679200000|2025-06-11 22:00:00|803.76|797.68|766.69|760.61|826.76|820.68|761.49|755.41|169906
1749765600000|2025-06-12 22:00:00|766.79|760.71|751.47|745.39|771.09|765.01|682.55|676.47|184134
1749852000000|2025-06-13 22:00:00|745.11|739.03|728.65|722.57|745.11|739.03|713.79|707.71|84590
1749938400000|2025-06-14 22:00:00|728.68|722.6|706.89|700.81|751|744.92|699.79|691.05|123845
1750024800000|2025-06-15 22:00:00|706.86|700.78|783.19|777.11|800.51|794.43|705.83|699.75|191622
1750111200000|2025-06-16 22:00:00|783.14|777.06|743.83|737.75|790.34|784.26|729.39|723.31|216692
1750197600000|2025-06-17 22:00:00|743.89|737.81|763.69|757.61|782.39|776.31|716.23|710.15|185330
1750284000000|2025-06-18 22:00:00|763.7|757.62|761.14|755.06|797.79|791.71|749.28|743.2|176171
1750370400000|2025-06-19 22:00:00|761.19|755.11|717.73|711.65|802.14|796.06|702.19|696.11|179063
1750456800000|2025-06-20 22:00:00|704.96|698.88|674.76|668.68|710.05|703.97|669.46|663.38|77786
1750543200000|2025-06-21 22:00:00|674.75|668.67|613.53|607.45|685.28|679.2|598.83|585.75|193716
1750629600000|2025-06-22 22:00:00|613.49|607.41|670.44|664.36|681.84|675.76|605.79|599.71|194487
1750716000000|2025-06-23 22:00:00|670.54|664.46|708.49|702.41|719.79|713.71|670.24|664.16|203855
1750802400000|2025-06-24 22:00:00|708.43|702.35|702.99|696.91|739.22|733.14|689.87|683.79|194438
1750888800000|2025-06-25 22:00:00|703.04|696.96|684.54|678.46|735.19|729.11|677.54|671.46|199987
1750975200000|2025-06-26 22:00:00|684.59|678.51|697.14|691.06|702.74|696.66|676.24|670.16|168324
1751061600000|2025-06-27 22:00:00|694.59|688.51|717.4|711.32|720.44|714.36|693.7|687.62|61135
1751148000000|2025-06-28 22:00:00|717.41|711.33|725.4|719.32|734.01|727.93|698.69|692.61|93125
1751234400000|2025-06-29 22:00:00|725.42|719.34|718.78|712.13|753.33|747.25|708.04|701.39|163903
1751320800000|2025-06-30 22:00:00|718.88|712.23|692.52|685.87|721.73|715.08|686.33|679.68|136641
1751407200000|2025-07-01 22:00:00|692.56|685.91|757.92|751.27|758.7|752.05|653.53|646.88|170340
1751493600000|2025-07-02 22:00:00|757.79|751.14|765.41|758.76|789.46|782.81|731.73|725.08|154626
1751580000000|2025-07-03 22:00:00|765.42|758.77|695.12|688.47|767.48|760.83|681.23|674.58|136414
1751666400000|2025-07-04 22:00:00|703.49|696.84|706.13|699.48|708.38|701.73|690.61|683.96|61023
1751752800000|2025-07-05 22:00:00|706.11|699.46|753.88|747.23|757.63|750.98|704.25|697.6|108211
1751839200000|2025-07-06 22:00:00|753.98|747.33|733.79|727.14|760.78|754.13|726.48|719.83|106177
1751925600000|2025-07-07 22:00:00|733.74|727.09|765.98|759.33|784.81|778.16|731.57|724.92|136378
1752012000000|2025-07-08 22:00:00|765.99|759.34|840.08|833.43|848.86|842.21|757.05|750.4|149963
1752098400000|2025-07-09 22:00:00|840.13|833.48|857.37|850.72|864.72|858.07|804.64|797.99|165141
1752184800000|2025-07-10 22:00:00|857.15|850.5|883.88|876.4|911.14|903.66|833.88|827.23|208419
1752271200000|2025-07-11 22:00:00|860.59|853.11|841.9|834.42|865.76|858.28|820.89|813.41|100403
1752357600000|2025-07-12 22:00:00|841.91|834.43|852.6|845.12|878.34|870.86|836.01|828.53|150676
1752444000000|2025-07-13 22:00:00|852.58|845.1|919.38|911.9|967.23|959.75|845.19|837.71|218726
1752530400000|2025-07-14 22:00:00|919.36|911.88|918.56|911.08|934.34|926.86|872.89|865.41|198460
1752616800000|2025-07-15 22:00:00|918.59|911.11|921.84|914.36|957.25|949.77|881.36|873.88|207570
1752703200000|2025-07-16 22:00:00|921.87|914.39|886.7|879.22|928.02|920.54|867.82|860.34|220555
1752789600000|2025-07-17 22:00:00|886.74|879.26|1016.47|1008.99|1093.25|1085.77|884.93|877.45|234510
1752876000000|2025-07-18 22:00:00|1032.34|1024.86|1011.39|1003.91|1039.41|1031.93|1000.59|993.11|94929
1752962400000|2025-07-19 22:00:00|1011.33|1003.85|1074.37|1066.89|1092.83|1085.35|1006.58|999.1|184702
1753048800000|2025-07-20 22:00:00|1074.29|1066.81|1080.43|1072.12|1171.16|1162.85|1035.32|1027.84|239120
1753135200000|2025-07-21 22:00:00|1080.11|1071.8|1071.14|1062.83|1110.56|1102.25|1016.47|1008.16|236776
1753221600000|2025-07-22 22:00:00|1071.16|1062.85|1009.31|1001|1088.71|1080.4|973.76|965.45|225351
1753308000000|2025-07-23 22:00:00|1009.37|1001.06|1032.37|1024.06|1056.72|1048.41|968.38|960.07|230966
1753394400000|2025-07-24 22:00:00|1032.53|1024.22|1030.7|1022.39|1066.85|1058.54|976.96|968.65|226490
1753480800000|2025-07-25 22:00:00|1046.58|1038.27|1063.26|1054.95|1063.87|1055.56|1037.05|1028.74|91434
1753567200000|2025-07-26 22:00:00|1063.31|1055|1091.43|1083.12|1092.59|1084.28|1050.08|1041.77|168965
1753653600000|2025-07-27 22:00:00|1091.45|1083.14|1051.21|1042.9|1123.41|1115.1|1040.09|1031.78|210707
1753740000000|2025-07-28 22:00:00|1051.06|1042.75|1033.05|1024.74|1070.35|1062.04|1004.59|996.28|204606
1753826400000|2025-07-29 22:00:00|1033.28|1024.97|990.26|981.95|1054.51|1046.2|961.01|952.7|217928
1753912800000|2025-07-30 22:00:00|990.27|981.96|951.02|942.71|1027.81|1019.5|943.33|935.02|181477
1753999200000|2025-07-31 22:00:00|950.98|942.67|921.51|913.2|951.02|942.71|895.71|887.4|223290
1754085600000|2025-08-01 22:00:00|896.06|887.75|886.65|878.34|914.61|906.3|872.87|864.56|124781
1754172000000|2025-08-02 22:00:00|886.63|878.32|922.14|913.83|924.99|916.1|872.29|863.98|147663
1754258400000|2025-08-03 22:00:00|922.19|913.88|997.14|989.47|1013.15|1005.48|918.04|909.73|164455
1754344800000|2025-08-04 22:00:00|997.24|989.57|949.34|941.67|1007.68|1000.01|944.24|936.57|190232
1754431200000|2025-08-05 22:00:00|949.32|941.65|973.79|966.12|984.52|976.85|941.05|933.38|169786
1754517600000|2025-08-06 22:00:00|973.81|966.14|1037.64|1029.97|1043.5|1035.83|966.64|958.97|143645
1754604000000|2025-08-07 22:00:00|1037.66|1029.99|1091.44|1083.77|1108.55|1100.88|1031.09|1023.42|161501
1754690400000|2025-08-08 22:00:00|1121.37|1113.7|1107.35|1099.68|1132.36|1124.69|1080.25|1072.58|96356
1754776800000|2025-08-09 22:00:00|1107.33|1099.66|1091.97|1084.3|1138.89|1127.55|1049.16|1041.49|155275
1754863200000|2025-08-10 22:00:00|1091.95|1084.28|1111.33|1103.66|1201.71|1194.04|1060.24|1052.57|206807
1754949600000|2025-08-11 22:00:00|1111.29|1103.62|1150.31|1142.64|1166.43|1158.76|1084.79|1077.12|206913
1755036000000|2025-08-12 22:00:00|1150.49|1142.82|1212.36|1204.69|1232.11|1224.44|1123.64|1115.97|217510
1755122400000|2025-08-13 22:00:00|1212.38|1204.71|1085.69|1078.02|1231.39|1223.72|1069.74|1062.07|223852
1755208800000|2025-08-14 22:00:00|1085.51|1077.84|1071.18|1063.51|1119.19|1111.52|1046.59|1038.92|197268
1755295200000|2025-08-15 22:00:00|1102.34|1094.67|1100.96|1093.29|1116.52|1108.85|1084.24|1076.57|85135
1755381600000|2025-08-16 22:00:00|1101|1093.33|1112.28|1097.61|1142.95|1135.28|1095.91|1088.24|123787
1755468000000|2025-08-17 22:00:00|1112.26|1097.59|1064.14|1056.47|1124.99|1117.32|1027.67|1020|191898
1755554400000|2025-08-18 22:00:00|1064.17|1056.5|1014.41|1006.74|1070.19|1062.52|996.09|988.42|204215
1755640800000|2025-08-19 22:00:00|1014.42|1006.75|1063.95|1056.28|1068.41|1060.74|995.29|987.62|188517
1755727200000|2025-08-20 22:00:00|1064.07|1056.4|1031.86|1024.19|1073.79|1066.12|1022.24|1014.57|185698
1755813600000|2025-08-21 22:00:00|1031.88|1024.21|1154.8|1147.13|1165.6|1157.93|1005.27|997.6|198189
1755900000000|2025-08-22 22:00:00|1132.79|1125.12|1133.72|1126.05|1144.41|1136.74|1117.08|1109.41|85243
1755986400000|2025-08-23 22:00:00|1133.7|1126.03|1102.59|1094.92|1147.56|1139.89|1088.27|1075.64|166647
1756072800000|2025-08-24 22:00:00|1102.49|1094.82|963.11|955.44|1104.79|1097.12|962.3|954.63|203866
1756159200000|2025-08-25 22:00:00|963.16|955.49|1000.73|993.06|1003.17|995.5|961.12|953.45|176024
1756245600000|2025-08-26 22:00:00|1000.67|993|993.94|986.27|1016.69|1009.02|984.34|976.67|176855
1756332000000|2025-08-27 22:00:00|994.11|986.44|998.69|991.02|1016.09|1008.42|977.29|969.62|144793
1756418400000|2025-08-28 22:00:00|998.72|991.05|952.63|944.96|1012.07|1004.4|946.69|939.02|160439
1756504800000|2025-08-29 22:00:00|977.62|969.95|969.55|961.88|986.13|978.46|965.41|957.74|55543
1756591200000|2025-08-30 22:00:00|969.54|961.87|980.26|972.59|995.34|987.67|966.81|959.14|92347
1756677600000|2025-08-31 22:00:00|980.28|972.61|922.88|915.21|986.79|979.12|915.32|907.65|164961
1756764000000|2025-09-01 22:00:00|922.85|915.18|962|954.33|967.99|960.32|918.51|910.84|150566
1756850400000|2025-09-02 22:00:00|962.21|954.54|975.99|968.32|977.6|969.93|943.94|936.27|125397
1756936800000|2025-09-03 22:00:00|975.89|968.22|934.34|926.67|979.9|972.23|920.17|912.5|118988
1757023200000|2025-09-04 22:00:00|934.3|926.63|952.43|944.76|975.89|968.22|932.16|924.49|106584
1757109600000|2025-09-05 22:00:00|936.44|928.77|935.46|927.79|940.24|932.57|927.01|919.34|38204
1757196000000|2025-09-06 22:00:00|935.45|927.78|937.4|929.73|947.29|939.62|930.23|922.25|54470
1757282400000|2025-09-07 22:00:00|937.23|929.56|960.34|952.67|982.04|974.37|936.64|928.97|133454
1757368800000|2025-09-08 22:00:00|960.36|952.69|951.6|943.93|996.11|988.44|942.91|935.24|132336
1757455200000|2025-09-09 22:00:00|951.57|943.9|976.99|969.32|985.36|977.69|948.69|941.02|121054
1757541600000|2025-09-10 22:00:00|976.94|969.27|991.93|984.26|1001.7|994.03|974.38|966.71|133281
1757628000000|2025-09-11 22:00:00|991.89|984.22|1015.69|1008.02|1024.54|1016.87|991.04|983.37|124333
1757714400000|2025-09-12 22:00:00|1022.06|1014.39|1013.21|1005.54|1038.3|1030.63|997.64|989.97|59520
1757800800000|2025-09-13 22:00:00|1013.2|1005.53|953.91|946.24|1017.32|1009.65|908.09|900.42|104474
1757887200000|2025-09-14 22:00:00|953.85|946.18|920.32|912.65|958.11|950.44|906.41|898.74|172899
1757973600000|2025-09-15 22:00:00|920.29|912.62|941.04|933.37|941.12|933.45|909.24|901.57|145264
1758060000000|2025-09-16 22:00:00|941.12|933.45|948.73|941.06|951.19|943.52|917.37|909.7|161870
1758146400000|2025-09-17 22:00:00|948.74|941.07|967.34|959.67|970.77|963.1|944.59|936.92|140404
1758232800000|2025-09-18 22:00:00|967.29|959.62|917.88|910.21|977.24|969.57|912.23|904.56|142605
1758319200000|2025-09-19 22:00:00|929.05|921.38|925.97|918.3|932.1|924.43|914.55|906.88|32391
1758405600000|2025-09-20 22:00:00|925.96|918.29|912.73|905.06|925.96|918.29|907.6|899.93|52102
1758492000000|2025-09-21 22:00:00|912.7|905.03|825.2|817.53|916.29|908.62|757.22|749.55|188742
1758578400000|2025-09-22 22:00:00|824.94|817.27|815.96|808.29|830.49|822.82|804.99|797.32|168355
1758664800000|2025-09-23 22:00:00|815.95|808.28|799.84|792.17|823.49|815.82|787.48|779.81|130577
1758751200000|2025-09-24 22:00:00|799.74|792.07|754.75|747.08|804.34|796.67|732.47|724.8|176752
1758837600000|2025-09-25 22:00:00|754.77|747.1|759.5|751.83|766.02|758.35|736.51|728.84|177752
1758924000000|2025-09-26 22:00:00|758.47|750.8|765.54|757.87|767.24|759.57|750.7|743.03|37962
1759010400000|2025-09-27 22:00:00|765.57|757.9|766.79|759.12|772.42|762.24|744.95|737.28|83351
1759096800000|2025-09-28 22:00:00|766.49|758.82|783.89|776.22|787.69|780.02|760.94|753.27|130051
1759183200000|2025-09-29 22:00:00|783.93|776.26|768.71|761.89|784.35|776.68|745.76|738.94|137629
1759269600000|2025-09-30 22:00:00|768.75|761.93|804.81|797.99|813.36|806.54|757.36|750.54|123732
1759356000000|2025-10-01 22:00:00|804.84|798.02|837.4|830.58|842.99|836.17|802.14|795.32|138039
1759442400000|2025-10-02 22:00:00|837.56|830.74|828.88|822.06|852.92|846.1|816.66|809.84|135074
1759528800000|2025-10-03 22:00:00|814.98|808.16|802.96|796.14|815.01|808.19|794.71|787.89|50207
1759615200000|2025-10-04 22:00:00|802.92|796.1|808.06|801.24|846.48|839.66|800.25|792.79|113469
1759701600000|2025-10-05 22:00:00|808.09|801.27|844.51|837.69|848.16|841.34|803.53|796.71|140313
1759788000000|2025-10-06 22:00:00|844.43|837.61|782.66|775.84|845.91|839.09|775.51|768.69|152390
1759874400000|2025-10-07 22:00:00|782.76|775.94|808.56|801.74|816.25|809.43|773.16|766.34|152872
1759960800000|2025-10-08 22:00:00|808.58|801.76|785.98|779.16|815.61|808.79|767.86|761.04|136635
1760047200000|2025-10-09 22:00:00|785.99|779.17|710.59|703.77|861.47|854.65|706.91|700.09|158868
1760133600000|2025-10-10 22:00:00|785.99|779.17|602.48|595.66|861.47|854.65|586.22|579.4|208599