1625439600000|2021-07-04 23:00:00|5185.02|5185.02|5214.37|5214.37|5220.33|5220.33|5183.64|5183.64|0
1625526000000|2021-07-05 23:00:00|5220.1|5220.1|5240.91|5240.91|5243.07|5243.07|5204.1|5204.1|0
1625612400000|2021-07-06 23:00:00|5252.31|5252.31|5326.82|5326.82|5330.98|5330.98|5250.89|5250.89|0
1625698800000|2021-07-07 23:00:00|5299.28|5299.28|5279.02|5279.02|5309.61|5309.61|5266.27|5266.27|0
1625785200000|2021-07-08 23:00:00|5294.03|5294.03|5316.59|5316.59|5316.59|5316.59|5274.51|5274.51|0
1626044400000|2021-07-11 23:00:00|5336.02|5336.02|5349.78|5349.78|5358.88|5358.88|5324.71|5324.71|0
1626130800000|2021-07-12 23:00:00|5343.36|5343.36|5350.53|5350.53|5361.23|5361.23|5324.07|5324.07|0
1626217200000|2021-07-13 23:00:00|5326.41|5326.41|5305.76|5305.76|5326.41|5326.41|5274.48|5274.48|0
1626303600000|2021-07-14 23:00:00|5319.36|5319.36|5263.77|5263.77|5333.39|5333.39|5255.01|5255.01|0
1626390000000|2021-07-15 23:00:00|5333.57|5333.57|5347.62|5347.62|5347.97|5347.97|5309.63|5309.63|0
1626649200000|2021-07-18 23:00:00|5332.01|5332.01|5291.62|5291.62|5339.75|5339.75|5284.3|5284.3|0
1626735600000|2021-07-19 23:00:00|5317.22|5317.22|5268.43|5268.43|5331.28|5331.28|5266.74|5266.74|0
1626822000000|2021-07-20 23:00:00|5285.44|5285.44|5274.79|5274.79|5306.53|5306.53|5260.21|5260.21|0
1626908400000|2021-07-21 23:00:00|5235.22|5235.22|5238.53|5238.53|5251.69|5251.69|5205.92|5205.92|0
1626994800000|2021-07-22 23:00:00|5258.21|5258.21|5301.84|5301.84|5307.18|5307.18|5242.83|5242.83|0
1627254000000|2021-07-25 23:00:00|5284.83|5284.83|5292.92|5292.92|5307.52|5307.52|5275.53|5275.53|0
1627340400000|2021-07-26 23:00:00|5283.36|5283.36|5312.91|5312.91|5312.91|5312.91|5254.04|5254.04|0
1627426800000|2021-07-27 23:00:00|5305.48|5305.48|5309.43|5309.43|5339.46|5339.46|5300.69|5300.69|0
1627513200000|2021-07-28 23:00:00|5288.94|5288.94|5300.05|5300.05|5314.56|5314.56|5281.51|5281.51|0
1627599600000|2021-07-29 23:00:00|5289.42|5289.42|5296.73|5296.73|5308.12|5308.12|5274.15|5274.15|0
1627858800000|2021-08-01 23:00:00|5318.23|5318.23|5337.91|5337.91|5343.56|5343.56|5295.48|5295.48|0
1627945200000|2021-08-02 23:00:00|5331.15|5331.15|5330.77|5330.77|5355.17|5355.17|5308.12|5308.12|0
1628031600000|2021-08-03 23:00:00|5319.04|5319.04|5335.43|5335.43|5341.91|5341.91|5305.99|5305.99|0
1628118000000|2021-08-04 23:00:00|5377.33|5377.33|5348.41|5348.41|5395.79|5395.79|5343.09|5343.09|0
1628204400000|2021-08-05 23:00:00|5346.28|5346.28|5371.21|5371.21|5375.66|5375.66|5334.1|5334.1|0
1628463600000|2021-08-08 23:00:00|5368.3|5368.3|5397.04|5397.04|5419.5|5419.5|5366.76|5366.76|0
1628550000000|2021-08-09 23:00:00|5393|5393|5429.19|5429.19|5434.21|5434.21|5392.67|5392.67|0
1628636400000|2021-08-10 23:00:00|5383.53|5383.53|5419.94|5419.94|5424.57|5424.57|5377.58|5377.58|0
1628722800000|2021-08-11 23:00:00|5448.97|5448.97|5439.86|5439.86|5461.31|5461.31|5435.63|5435.63|0
1628809200000|2021-08-12 23:00:00|5452.26|5452.26|5481.37|5481.37|5481.37|5481.37|5439.17|5439.17|0
1629068400000|2021-08-15 23:00:00|5472.94|5472.94|5484.91|5484.91|5501.93|5501.93|5463.37|5463.37|0
1629154800000|2021-08-16 23:00:00|5473.1|5473.1|5527.87|5527.87|5541.8|5541.8|5467.24|5467.24|0
1629241200000|2021-08-17 23:00:00|5530.93|5530.93|5518.22|5518.22|5551.02|5551.02|5514.07|5514.07|0
1629327600000|2021-08-18 23:00:00|5523.56|5523.56|5538.45|5538.45|5552.2|5552.2|5502.7|5502.7|0
1629414000000|2021-08-19 23:00:00|5549.24|5549.24|5555.15|5555.15|5564.31|5564.31|5520.01|5520.01|0
1629673200000|2021-08-22 23:00:00|5531.97|5531.97|5504.86|5504.86|5533.43|5533.43|5473.15|5473.15|0
1629759600000|2021-08-23 23:00:00|5508.47|5508.47|5474.71|5474.71|5508.81|5508.81|5426.74|5426.74|0
1629846000000|2021-08-24 23:00:00|5459.36|5459.36|5430.73|5430.73|5464.69|5464.69|5422.52|5422.52|0
1629932400000|2021-08-25 23:00:00|5401.09|5401.09|5370.81|5370.81|5411.67|5411.67|5359.37|5359.37|0
1630018800000|2021-08-26 23:00:00|5370.55|5370.55|5344.26|5344.26|5395.4|5395.4|5341.07|5341.07|0
1630364400000|2021-08-30 23:00:00|5353.7|5353.7|5371.59|5371.59|5406.21|5406.21|5349.64|5349.64|0
1630450800000|2021-08-31 23:00:00|5432.46|5432.46|5413.63|5413.63|5440.22|5440.22|5394.25|5394.25|0
1630537200000|2021-09-01 23:00:00|5427.86|5427.86|5400.12|5400.12|5430.11|5430.11|5386.15|5386.15|0
1630623600000|2021-09-02 23:00:00|5413.99|5413.99|5396.34|5396.34|5422.07|5422.07|5368.04|5368.04|0
1630882800000|2021-09-05 23:00:00|5404.59|5404.59|5378.12|5378.12|5405.8|5405.8|5376.89|5376.89|0
1630969200000|2021-09-06 23:00:00|5377.69|5377.69|5354.49|5354.49|5385.37|5385.37|5346.27|5346.27|0
1631055600000|2021-09-07 23:00:00|5343.72|5343.72|5410.67|5410.67|5418.22|5418.22|5318.58|5318.58|0
1631142000000|2021-09-08 23:00:00|5389.95|5389.95|5391.9|5391.9|5404.61|5404.61|5376.52|5376.52|0
1631228400000|2021-09-09 23:00:00|5375.87|5375.87|5345.84|5345.84|5389.61|5389.61|5343.03|5343.03|0
1631487600000|2021-09-12 23:00:00|5411.19|5411.19|5454.5|5454.5|5469.44|5469.44|5405.63|5405.63|0
1631574000000|2021-09-13 23:00:00|5445.17|5445.17|5480.2|5480.2|5482.33|5482.33|5442.29|5442.29|0
1631660400000|2021-09-14 23:00:00|5464.38|5464.38|5448.61|5448.61|5474.64|5474.64|5441.22|5441.22|0
1631746800000|2021-09-15 23:00:00|5465.32|5465.32|5488.77|5488.77|5499.84|5499.84|5465.32|5465.32|0
1631833200000|2021-09-16 23:00:00|5518.21|5518.21|5414.24|5414.24|5528.64|5528.64|5413.71|5413.71|0
1632092400000|2021-09-19 23:00:00|5398.97|5398.97|5415.06|5415.06|5429.16|5429.16|5361.67|5361.67|0
1632178800000|2021-09-20 23:00:00|5435.75|5435.75|5441.52|5441.52|5454.67|5454.67|5417.34|5417.34|0
1632265200000|2021-09-21 23:00:00|5450.18|5450.18|5383.64|5383.64|5451.8|5451.8|5365.45|5365.45|0
1632351600000|2021-09-22 23:00:00|5386.65|5386.65|5324.4|5324.4|5405.42|5405.42|5323.69|5323.69|0
1632438000000|2021-09-23 23:00:00|5303.75|5303.75|5243.89|5243.89|5318.68|5318.68|5237.21|5237.21|0
1632697200000|2021-09-26 23:00:00|5247.92|5247.92|5195.16|5195.16|5251.8|5251.8|5192.03|5192.03|0
1632783600000|2021-09-27 23:00:00|5156.85|5156.85|5117.86|5117.86|5156.85|5156.85|5080.66|5080.66|0
1632870000000|2021-09-28 23:00:00|5154.37|5154.37|5111.85|5111.85|5159.42|5159.42|5089.41|5089.41|0
1632956400000|2021-09-29 23:00:00|5161.64|5161.64|5081.76|5081.76|5165.8|5165.8|5075.51|5075.51|0
1633042800000|2021-09-30 23:00:00|5092|5092|5113.24|5113.24|5145.1|5145.1|5088.68|5088.68|0
1633906800000|2021-10-10 23:00:00|5130.28|5130.28|5108.13|5108.13|5142.59|5142.59|5086.96|5086.96|0
1633993200000|2021-10-11 23:00:00|5113.54|5113.54|5132.07|5132.07|5140.53|5140.53|5105.5|5105.5|0
1634079600000|2021-10-12 23:00:00|5116.73|5116.73|5187.35|5187.35|5189.92|5189.92|5104.23|5104.23|0
1634166000000|2021-10-13 23:00:00|5187.47|5187.47|5204.93|5204.93|5210.79|5210.79|5175.25|5175.25|0
1634252400000|2021-10-14 23:00:00|5187.62|5187.62|5138.07|5138.07|5193.2|5193.2|5113.25|5113.25|0
1634511600000|2021-10-17 23:00:00|5141.07|5141.07|5173.36|5173.36|5182.68|5182.68|5141.07|5141.07|0
1634598000000|2021-10-18 23:00:00|5174.8|5174.8|5167.98|5167.98|5184.72|5184.72|5139.83|5139.83|0
1634684400000|2021-10-19 23:00:00|5196.21|5196.21|5223.74|5223.74|5233.31|5233.31|5184.87|5184.87|0
1634770800000|2021-10-20 23:00:00|5204.51|5204.51|5197.86|5197.86|5228.13|5228.13|5185.09|5185.09|0
1634857200000|2021-10-21 23:00:00|5188.04|5188.04|5232.35|5232.35|5233.53|5233.53|5187.01|5187.01|0
1635116400000|2021-10-24 23:00:00|5238.13|5238.13|5222.27|5222.27|5259.07|5259.07|5212.69|5212.69|0
1635202800000|2021-10-25 23:00:00|5220.04|5220.04|5277.37|5277.37|5277.37|5277.37|5216.9|5216.9|0
1635289200000|2021-10-26 23:00:00|5323.74|5323.74|5367.43|5367.43|5371.14|5371.14|5309.51|5309.51|0
1635375600000|2021-10-27 23:00:00|5361.69|5361.69|5389.76|5389.76|5404.78|5404.78|5354.63|5354.63|0
1635462000000|2021-10-28 23:00:00|5422.2|5422.2|5372.5|5372.5|5425.96|5425.96|5364.83|5364.83|0
1635724800000|2021-11-01 00:00:00|5383.69|5383.69|5427.5|5427.5|5432.79|5432.79|5356.46|5356.46|0
1635811200000|2021-11-02 00:00:00|5408.76|5408.76|5449.95|5449.95|5460.15|5460.15|5405.84|5405.84|0
1635897600000|2021-11-03 00:00:00|5427.29|5427.29|5444.43|5444.43|5465.41|5465.41|5402.05|5402.05|0
1635984000000|2021-11-04 00:00:00|5462.59|5462.59|5522.88|5522.88|5530.74|5530.74|5436.87|5436.87|0
1636070400000|2021-11-05 00:00:00|5508.83|5508.83|5463.44|5463.44|5531.29|5531.29|5463.44|5463.44|0
1636329600000|2021-11-08 00:00:00|5470.38|5470.38|5473.57|5473.57|5499.63|5499.63|5464.17|5464.17|0
1636416000000|2021-11-09 00:00:00|5444.15|5444.15|5431.23|5431.23|5476.26|5476.26|5427.46|5427.46|0
1636502400000|2021-11-10 00:00:00|5431.15|5431.15|5515.71|5515.71|5549.91|5549.91|5424.73|5424.73|0
1636588800000|2021-11-11 00:00:00|5559.79|5559.79|5557.94|5557.94|5586.75|5586.75|5550.91|5550.91|0
1636675200000|2021-11-12 00:00:00|5572.19|5572.19|5596.88|5596.88|5607.3|5607.3|5567.43|5567.43|0
1636934400000|2021-11-15 00:00:00|5613.37|5613.37|5617.97|5617.97|5630.05|5630.05|5581.56|5581.56|0
1637020800000|2021-11-16 00:00:00|5621.97|5621.97|5576.75|5576.75|5625.93|5625.93|5538.39|5538.39|0
1637107200000|2021-11-17 00:00:00|5561.84|5561.84|5564.13|5564.13|5580.08|5580.08|5531.5|5531.5|0
1637193600000|2021-11-18 00:00:00|5617.49|5617.49|5622.77|5622.77|5629.8|5629.8|5563.47|5563.47|0
1637280000000|2021-11-19 00:00:00|5611.48|5611.48|5616.01|5616.01|5657|5657|5611.48|5611.48|0
1637539200000|2021-11-22 00:00:00|5653.76|5653.76|5628.48|5628.48|5659.09|5659.09|5590.05|5590.05|0
1637625600000|2021-11-23 00:00:00|5605.71|5605.71|5671.79|5671.79|5688.38|5688.38|5602.31|5602.31|0
1637712000000|2021-11-24 00:00:00|5639.74|5639.74|5706.99|5706.99|5707.19|5707.19|5634.12|5634.12|0
1637798400000|2021-11-25 00:00:00|5714.13|5714.13|5755.35|5755.35|5755.35|5755.35|5708.19|5708.19|0
1637884800000|2021-11-26 00:00:00|5693.58|5693.58|5725.4|5725.4|5785.3|5785.3|5669.64|5669.64|0
1638144000000|2021-11-29 00:00:00|5733.1|5733.1|5724.18|5724.18|5755.49|5755.49|5716.51|5716.51|0
1638230400000|2021-11-30 00:00:00|5696.04|5696.04|5745.63|5745.63|5747.68|5747.68|5662.6|5662.6|0
1638316800000|2021-12-01 00:00:00|5697.27|5697.27|5719.77|5719.77|5727.06|5727.06|5623.48|5623.48|0
1638403200000|2021-12-02 00:00:00|5632.86|5632.86|5604.71|5604.71|5662.85|5662.85|5591.86|5591.86|0
1638489600000|2021-12-03 00:00:00|5657.9|5657.9|5696.22|5696.22|5721.04|5721.04|5651.97|5651.97|0
1638748800000|2021-12-06 00:00:00|5739.78|5739.78|5819.29|5819.29|5821.44|5821.44|5707.18|5707.18|0
1638835200000|2021-12-07 00:00:00|5784.52|5784.52|5825.13|5825.13|5828.98|5828.98|5767.95|5767.95|0
1638921600000|2021-12-08 00:00:00|5841.97|5841.97|5865.24|5865.24|5915.52|5915.52|5839.83|5839.83|0
1639008000000|2021-12-09 00:00:00|5895.6|5895.6|5931.62|5931.62|5936|5936|5895.31|5895.31|0
1639094400000|2021-12-10 00:00:00|5920.7|5920.7|5925.94|5925.94|5930.97|5930.97|5903.27|5903.27|0
1639353600000|2021-12-13 00:00:00|5899.75|5899.75|5933.73|5933.73|5938.51|5938.51|5894.12|5894.12|0
1639440000000|2021-12-14 00:00:00|5954.4|5954.4|5926.54|5926.54|5974.16|5974.16|5913.6|5913.6|0
1639526400000|2021-12-15 00:00:00|5961.4|5961.4|5952.16|5952.16|5965.6|5965.6|5913.08|5913.08|0
1639612800000|2021-12-16 00:00:00|5950.55|5950.55|5882.15|5882.15|5977.47|5977.47|5727.55|5727.55|0
1639699200000|2021-12-17 00:00:00|5863.91|5863.91|5969.73|5969.73|5981.32|5981.32|5835.62|5835.62|0
1639958400000|2021-12-20 00:00:00|5894.44|5894.44|5976.88|5976.88|5980.06|5980.06|5876.45|5876.45|0
1640044800000|2021-12-21 00:00:00|6011.75|6011.75|6026.07|6026.07|6038.3|6038.3|5972.75|5972.75|0
1640131200000|2021-12-22 00:00:00|5994.95|5994.95|6015.94|6015.94|6017.57|6017.57|5930.61|5930.61|0
1640217600000|2021-12-23 00:00:00|6020.99|6020.99|6048.17|6048.17|6049.29|6049.29|5990.38|5990.38|0
1640304000000|2021-12-24 00:00:00|6047.84|6047.84|6035.88|6035.88|6054.35|6054.35|6029.84|6029.84|0
1640736000000|2021-12-29 00:00:00|6063.96|6063.96|6076.73|6076.73|6096.43|6096.43|6059.78|6059.78|0
1640822400000|2021-12-30 00:00:00|6089.89|6089.89|6034.51|6034.51|6104.22|6104.22|6034.5|6034.5|0
1640908800000|2021-12-31 00:00:00|6019.41|6019.41|5979.93|5979.93|6021.54|6021.54|5957.61|5957.61|0
1641254400000|2022-01-04 00:00:00|6021.58|6021.58|6035.67|6035.67|6046.51|6046.51|6000.22|6000.22|0
1641340800000|2022-01-05 00:00:00|5989.81|5989.81|5985.45|5985.45|5997.25|5997.25|5960.29|5960.29|0
1641427200000|2022-01-06 00:00:00|5928.21|5928.21|5908.25|5908.25|5968.91|5968.91|5902.14|5902.14|0
1641513600000|2022-01-07 00:00:00|5919.19|5919.19|5932.16|5932.16|5965.62|5965.62|5900.63|5900.63|0
1641772800000|2022-01-10 00:00:00|5924.56|5924.56|5901.98|5901.98|5932.11|5932.11|5880.13|5880.13|0
1641859200000|2022-01-11 00:00:00|5909.59|5909.59|5883.79|5883.79|5927.05|5927.05|5881.33|5881.33|0
1641945600000|2022-01-12 00:00:00|5874.11|5874.11|5868.95|5868.95|5889.4|5889.4|5834.98|5834.98|0
1642032000000|2022-01-13 00:00:00|5866.95|5866.95|5915.61|5915.61|5924.32|5924.32|5860.26|5860.26|0
1642118400000|2022-01-14 00:00:00|5915.2|5915.2|5995|5995|6013.49|6013.49|5913.3|5913.3|0
1642377600000|2022-01-17 00:00:00|5986.52|5986.52|5987.71|5987.71|6006.88|6006.88|5972.03|5972.03|0
1642464000000|2022-01-18 00:00:00|5988.94|5988.94|6015.85|6015.85|6031.42|6031.42|5975.28|5975.28|0
1642550400000|2022-01-19 00:00:00|6016.01|6016.01|6025.48|6025.48|6029.22|6029.22|5960.89|5960.89|0
1642636800000|2022-01-20 00:00:00|6061.7|6061.7|6041.8|6041.8|6073.55|6073.55|6015.9|6015.9|0
1642723200000|2022-01-21 00:00:00|6009.07|6009.07|5967.25|5967.25|6048.26|6048.26|5965.57|5965.57|0
1642982400000|2022-01-24 00:00:00|5964.85|5964.85|5945.15|5945.15|5990.67|5990.67|5914.1|5914.1|0
1643068800000|2022-01-25 00:00:00|5939.1|5939.1|5952.77|5952.77|5963.42|5963.42|5880.19|5880.19|0
1643155200000|2022-01-26 00:00:00|5983.04|5983.04|5930.3|5930.3|5989.9|5989.9|5925.44|5925.44|0
1643241600000|2022-01-27 00:00:00|5930.78|5930.78|6057.95|6057.95|6068.94|6068.94|5930.66|5930.66|0
1643328000000|2022-01-28 00:00:00|6038.54|6038.54|6026.4|6026.4|6043.93|6043.93|5993.04|5993.04|0
1643587200000|2022-01-31 00:00:00|6042.51|6042.51|5973.77|5973.77|6065.21|6065.21|5960.24|5960.24|0
1643673600000|2022-02-01 00:00:00|6026.49|6026.49|6044.04|6044.04|6109.92|6109.92|6020.38|6020.38|0
1643760000000|2022-02-02 00:00:00|6070.72|6070.72|6108.68|6108.68|6111.05|6111.05|6031.1|6031.1|0
1643846400000|2022-02-03 00:00:00|6121.22|6121.22|6052.97|6052.97|6131.27|6131.27|6012.88|6012.88|0
1643932800000|2022-02-04 00:00:00|6066.13|6066.13|5934.02|5934.02|6067.94|6067.94|5923.68|5923.68|0
1644192000000|2022-02-07 00:00:00|5968.52|5968.52|5947.77|5947.77|5973.51|5973.51|5917.5|5917.5|0
1644278400000|2022-02-08 00:00:00|5983.51|5983.51|5951.47|5951.47|5995.03|5995.03|5937.83|5937.83|0
1644364800000|2022-02-09 00:00:00|6012.12|6012.12|5978.71|5978.71|6034.76|6034.76|5974.54|5974.54|0
1644451200000|2022-02-10 00:00:00|6017.88|6017.88|6028.83|6028.83|6059.32|6059.32|5989.36|5989.36|0
1644537600000|2022-02-11 00:00:00|6009.64|6009.64|6057.18|6057.18|6072.88|6072.88|5996.43|5996.43|0
1644796800000|2022-02-14 00:00:00|6021.94|6021.94|5959.26|5959.26|6047.35|6047.35|5948.63|5948.63|0
1644883200000|2022-02-15 00:00:00|5956.23|5956.23|5949.44|5949.44|5985.34|5985.34|5911.79|5911.79|0
1644969600000|2022-02-16 00:00:00|5963.36|5963.36|5980.22|5980.22|5987.37|5987.37|5932.64|5932.64|0
1645056000000|2022-02-17 00:00:00|5964.6|5964.6|5959.01|5959.01|5977.31|5977.31|5914.37|5914.37|0
1645142400000|2022-02-18 00:00:00|6000.85|6000.85|6022.55|6022.55|6058.63|6058.63|5998.28|5998.28|0
1645401600000|2022-02-21 00:00:00|6020.15|6020.15|5980.73|5980.73|6027.99|6027.99|5955.97|5955.97|0
1645488000000|2022-02-22 00:00:00|5885.76|5885.76|5918.24|5918.24|5924.01|5924.01|5836.99|5836.99|0
1645574400000|2022-02-23 00:00:00|5938.43|5938.43|5962.66|5962.66|5966.01|5966.01|5874.25|5874.25|0
1645660800000|2022-02-24 00:00:00|5856.87|5856.87|5775.79|5775.79|5921.56|5921.56|5771.74|5771.74|0
1645747200000|2022-02-25 00:00:00|5862.19|5862.19|6029.01|6029.01|6053.14|6053.14|5844.08|5844.08|0
1646006400000|2022-02-28 00:00:00|6130.85|6130.85|6167.77|6167.77|6172.24|6172.24|6074.88|6074.88|0
1646092800000|2022-03-01 00:00:00|6185.18|6185.18|6186.08|6186.08|6253.13|6253.13|6144.47|6144.47|0
1646179200000|2022-03-02 00:00:00|6199.27|6199.27|6139.27|6139.27|6206.83|6206.83|6030.7|6030.7|0
1646265600000|2022-03-03 00:00:00|6113.85|6113.85|6030.96|6030.96|6117.29|6117.29|6024.63|6024.63|0
1646352000000|2022-03-04 00:00:00|6092.94|6092.94|6042.06|6042.06|6101.66|6101.66|5947.68|5947.68|0
1646611200000|2022-03-07 00:00:00|5941.83|5941.83|6078.73|6078.73|6129.75|6129.75|5822.62|5822.62|0
1646697600000|2022-03-08 00:00:00|6044.02|6044.02|6055.38|6055.38|6148.92|6148.92|6006.45|6006.45|0
1646784000000|2022-03-09 00:00:00|6185.1|6185.1|6218.24|6218.24|6223.03|6223.03|6071.72|6071.72|0
1646870400000|2022-03-10 00:00:00|6188.09|6188.09|6149.91|6149.91|6215.67|6215.67|6101.11|6101.11|0
1646956800000|2022-03-11 00:00:00|6171.73|6171.73|6075.7|6075.7|6182.87|6182.87|6069.9|6069.9|0
1647216000000|2022-03-14 00:00:00|6024.78|6024.78|6119.94|6119.94|6125.92|6125.92|6011.34|6011.34|0
1647302400000|2022-03-15 00:00:00|6114.37|6114.37|6271.87|6271.87|6272.17|6272.17|6113.87|6113.87|0
1647388800000|2022-03-16 00:00:00|6280.35|6280.35|6133.19|6133.19|6293.64|6293.64|6122.69|6122.69|0
1647475200000|2022-03-17 00:00:00|6137.36|6137.36|6229.8|6229.8|6241.83|6241.83|6096.87|6096.87|0
1647561600000|2022-03-18 00:00:00|6215.24|6215.24|6186.99|6186.99|6254.37|6254.37|6173.5|6173.5|0
1647820800000|2022-03-21 00:00:00|6229.73|6229.73|6229.8|6229.8|6272.87|6272.87|6209.44|6209.44|0
1647907200000|2022-03-22 00:00:00|6219.82|6219.82|6169.42|6169.42|6226.78|6226.78|6153.64|6153.64|0
1647993600000|2022-03-23 00:00:00|6182.68|6182.68|6098.35|6098.35|6214.98|6214.98|6091.65|6091.65|0
1648080000000|2022-03-24 00:00:00|6142.02|6142.02|6178.41|6178.41|6179.12|6179.12|6122.07|6122.07|0
1648166400000|2022-03-25 00:00:00|6164.8|6164.8|6198.56|6198.56|6227.07|6227.07|6163.65|6163.65|0
1647820800000|2022-03-21 00:00:00|6229.73|6229.73|6229.8|6229.8|6272.87|6272.87|6209.44|6209.44|0
1647907200000|2022-03-22 00:00:00|6219.82|6219.82|6169.42|6169.42|6226.78|6226.78|6153.64|6153.64|0
1647993600000|2022-03-23 00:00:00|6182.68|6182.68|6098.35|6098.35|6214.98|6214.98|6091.65|6091.65|0
1648080000000|2022-03-24 00:00:00|6142.02|6142.02|6178.41|6178.41|6179.12|6179.12|6122.07|6122.07|0
1648166400000|2022-03-25 00:00:00|6164.8|6164.8|6198.56|6198.56|6227.07|6227.07|6163.65|6163.65|0
1648422000000|2022-03-27 23:00:00|6182.83|6182.83|6250.69|6250.69|6276.02|6276.02|6178.91|6178.91|0
1648508400000|2022-03-28 23:00:00|6296.04|6296.04|6281.99|6281.99|6321.14|6321.14|6256.33|6256.33|0
1648594800000|2022-03-29 23:00:00|6283.13|6283.13|6400.68|6400.68|6400.68|6400.68|6283.13|6283.13|0
1648681200000|2022-03-30 23:00:00|6447.03|6447.03|6438.86|6438.86|6482.08|6482.08|6424.83|6424.83|0
1648767600000|2022-03-31 23:00:00|6416.79|6416.79|6404.9|6404.9|6454.65|6454.65|6367.27|6367.27|0
1649026800000|2022-04-03 23:00:00|6423.04|6423.04|6434.99|6434.99|6448.74|6448.74|6400.94|6400.94|0
1649113200000|2022-04-04 23:00:00|6424.82|6424.82|6625.27|6625.27|6631.17|6631.17|6418.87|6418.87|0
1649199600000|2022-04-05 23:00:00|6581.07|6581.07|6658.89|6658.89|6682.29|6682.29|6579.86|6579.86|0
1649286000000|2022-04-06 23:00:00|6707.83|6707.83|6644.45|6644.45|6739.67|6739.67|6625.43|6625.43|0
1649372400000|2022-04-07 23:00:00|6655.37|6655.37|6667.61|6667.61|6697.82|6697.82|6647.82|6647.82|0
1649631600000|2022-04-10 23:00:00|6649.49|6649.49|6603.01|6603.01|6680.14|6680.14|6575.59|6575.59|0
1649718000000|2022-04-11 23:00:00|6522.85|6522.85|6503.73|6503.73|6539.13|6539.13|6456.71|6456.71|0
1649804400000|2022-04-12 23:00:00|6513.64|6513.64|6488.85|6488.85|6562.3|6562.3|6478.42|6478.42|0
1649890800000|2022-04-13 23:00:00|6472.07|6472.07|6469.84|6469.84|6511.2|6511.2|6435.99|6435.99|0
1650322800000|2022-04-18 23:00:00|6458.34|6458.34|6380.88|6380.88|6497.07|6497.07|6375.83|6375.83|0
1650409200000|2022-04-19 23:00:00|6367.85|6367.85|6451.2|6451.2|6462.23|6462.23|6347.42|6347.42|0
1650495600000|2022-04-20 23:00:00|6399.69|6399.69|6377.42|6377.42|6444.61|6444.61|6349.21|6349.21|0
1650582000000|2022-04-21 23:00:00|6436.8|6436.8|6420.88|6420.88|6480.02|6480.02|6409.38|6409.38|0
1650841200000|2022-04-24 23:00:00|6386.93|6386.93|6471.98|6471.98|6488.93|6488.93|6354.67|6354.67|0
1650927600000|2022-04-25 23:00:00|6500.51|6500.51|6548.71|6548.71|6570.64|6570.64|6498.95|6498.95|0
1651014000000|2022-04-26 23:00:00|6513.87|6513.87|6612.7|6612.7|6634.52|6634.52|6487.18|6487.18|0
1651100400000|2022-04-27 23:00:00|6548.04|6548.04|6671.56|6671.56|6694.76|6694.76|6535.53|6535.53|0
1651186800000|2022-04-28 23:00:00|6618.46|6618.46|6573.73|6573.73|6643.36|6643.36|6551.55|6551.55|0
1650841200000|2022-04-24 23:00:00|6386.93|6386.93|6471.98|6471.98|6488.93|6488.93|6354.67|6354.67|0
1650927600000|2022-04-25 23:00:00|6500.51|6500.51|6548.71|6548.71|6570.64|6570.64|6498.95|6498.95|0
1651014000000|2022-04-26 23:00:00|6513.87|6513.87|6612.7|6612.7|6634.52|6634.52|6487.18|6487.18|0
1651100400000|2022-04-27 23:00:00|6548.04|6548.04|6671.56|6671.56|6694.76|6694.76|6535.53|6535.53|0
1651186800000|2022-04-28 23:00:00|6618.46|6618.46|6573.73|6573.73|6643.36|6643.36|6551.55|6551.55|0
1651532400000|2022-05-02 23:00:00|6519.77|6519.77|6498.64|6498.64|6530.51|6530.51|6392.44|6392.44|0
1651618800000|2022-05-03 23:00:00|6455.99|6455.99|6446.46|6446.46|6478.9|6478.9|6401.85|6401.85|0
1651705200000|2022-05-04 23:00:00|6478.91|6478.91|6554.42|6554.42|6598.63|6598.63|6472.62|6472.62|0
1651791600000|2022-05-05 23:00:00|6541.39|6541.39|6405.84|6405.84|6548.22|6548.22|6379.47|6379.47|0
1652050800000|2022-05-08 23:00:00|6447.38|6447.38|6361.84|6361.84|6451.95|6451.95|6295.61|6295.61|0
1652137200000|2022-05-09 23:00:00|6409.33|6409.33|6408.22|6408.22|6443.58|6443.58|6364.88|6364.88|0
1651532400000|2022-05-02 23:00:00|6519.77|6519.77|6498.64|6498.64|6530.51|6530.51|6392.44|6392.44|0
1651618800000|2022-05-03 23:00:00|6455.99|6455.99|6446.46|6446.46|6478.9|6478.9|6401.85|6401.85|0
1651705200000|2022-05-04 23:00:00|6478.91|6478.91|6554.42|6554.42|6598.63|6598.63|6472.62|6472.62|0
1651791600000|2022-05-05 23:00:00|6541.39|6541.39|6405.84|6405.84|6548.22|6548.22|6379.47|6379.47|0
1652050800000|2022-05-08 23:00:00|6447.38|6447.38|6361.84|6361.84|6451.95|6451.95|6295.61|6295.61|0
1652137200000|2022-05-09 23:00:00|6409.33|6409.33|6408.22|6408.22|6443.58|6443.58|6364.88|6364.88|0
1652223600000|2022-05-10 23:00:00|6421.2|6421.2|6474.2|6474.2|6485.53|6485.53|6313.98|6313.98|0
1652310000000|2022-05-11 23:00:00|6390.8|6390.8|6433.73|6433.73|6495.14|6495.14|6388.87|6388.87|0
1652396400000|2022-05-12 23:00:00|6485.43|6485.43|6584.83|6584.83|6585.09|6585.09|6485.43|6485.43|0
1652655600000|2022-05-15 23:00:00|6573.97|6573.97|6639.38|6639.38|6656.64|6656.64|6545.7|6545.7|0
1652742000000|2022-05-16 23:00:00|6637.79|6637.79|6694.59|6694.59|6710.44|6710.44|6622.67|6622.67|0
1652828400000|2022-05-17 23:00:00|6788.04|6788.04|6770.92|6770.92|6810.08|6810.08|6698.54|6698.54|0
1652914800000|2022-05-18 23:00:00|6699.72|6699.72|6575.14|6575.14|6727.17|6727.17|6566.02|6566.02|0
1653001200000|2022-05-19 23:00:00|6625.34|6625.34|6612.63|6612.63|6651.64|6651.64|6606.15|6606.15|0
1653260400000|2022-05-22 23:00:00|6633.63|6633.63|6696.79|6696.79|6701.45|6701.45|6625.94|6625.94|0
1653346800000|2022-05-23 23:00:00|6651.36|6651.36|6657.6|6657.6|6672.41|6672.41|6540.87|6540.87|0
1653433200000|2022-05-24 23:00:00|6736.63|6736.63|6656.49|6656.49|6760.23|6760.23|6643.22|6643.22|0
1653519600000|2022-05-25 23:00:00|6508.43|6508.43|6402.9|6402.9|6544.24|6544.24|6398.74|6398.74|0
1653606000000|2022-05-26 23:00:00|6310.05|6310.05|6274.82|6274.82|6312.53|6312.53|6228.73|6228.73|0
1652655600000|2022-05-15 23:00:00|6573.97|6573.97|6639.38|6639.38|6656.64|6656.64|6545.7|6545.7|0
1652742000000|2022-05-16 23:00:00|6637.79|6637.79|6694.59|6694.59|6710.44|6710.44|6622.67|6622.67|0
1652828400000|2022-05-17 23:00:00|6788.04|6788.04|6770.92|6770.92|6810.08|6810.08|6698.54|6698.54|0
1652914800000|2022-05-18 23:00:00|6699.72|6699.72|6575.14|6575.14|6727.17|6727.17|6566.02|6566.02|0
1653001200000|2022-05-19 23:00:00|6625.34|6625.34|6612.63|6612.63|6651.64|6651.64|6606.15|6606.15|0
1653260400000|2022-05-22 23:00:00|6633.63|6633.63|6696.79|6696.79|6701.45|6701.45|6625.94|6625.94|0
1653346800000|2022-05-23 23:00:00|6651.36|6651.36|6657.6|6657.6|6672.41|6672.41|6540.87|6540.87|0
1653433200000|2022-05-24 23:00:00|6736.63|6736.63|6656.49|6656.49|6760.23|6760.23|6643.22|6643.22|0
1653519600000|2022-05-25 23:00:00|6508.43|6508.43|6402.9|6402.9|6544.24|6544.24|6398.74|6398.74|0
1653606000000|2022-05-26 23:00:00|6310.05|6310.05|6274.82|6274.82|6312.53|6312.53|6228.73|6228.73|0
1653865200000|2022-05-29 23:00:00|6314.97|6314.97|6291.75|6291.75|6317.34|6317.34|6245.91|6245.91|0
1653951600000|2022-05-30 23:00:00|6302.27|6302.27|6316.67|6316.67|6334.99|6334.99|6273.95|6273.95|0
1654038000000|2022-05-31 23:00:00|6180.13|6180.13|6110.62|6110.62|6193.33|6193.33|6095.24|6095.24|0
1654470000000|2022-06-05 23:00:00|6230.79|6230.79|6193.72|6193.72|6253.77|6253.77|6179.1|6179.1|0
1654556400000|2022-06-06 23:00:00|6139.59|6139.59|6130.54|6130.54|6167.84|6167.84|6092.47|6092.47|0
1654642800000|2022-06-07 23:00:00|6138.17|6138.17|6076.87|6076.87|6142.96|6142.96|6055.41|6055.41|0
1654729200000|2022-06-08 23:00:00|6060.49|6060.49|6033.92|6033.92|6068.09|6068.09|6000.34|6000.34|0
1654815600000|2022-06-09 23:00:00|6012.94|6012.94|6007.47|6007.47|6016.88|6016.88|5916.46|5916.46|0
1655074800000|2022-06-12 23:00:00|5992.5|5992.5|5985.94|5985.94|6032.2|6032.2|5961.88|5961.88|0
1655161200000|2022-06-13 23:00:00|6026.38|6026.38|5847.15|5847.15|6029.82|6029.82|5840.93|5840.93|0
1655247600000|2022-06-14 23:00:00|5877.56|5877.56|5914.22|5914.22|5978.93|5978.93|5874.8|5874.8|0
1655334000000|2022-06-15 23:00:00|5935.75|5935.75|5847.85|5847.85|5939.58|5939.58|5796.81|5796.81|0
1655420400000|2022-06-16 23:00:00|5815.56|5815.56|5800.4|5800.4|5890.75|5890.75|5796.48|5796.48|0
1655679600000|2022-06-19 23:00:00|5854.38|5854.38|5813.48|5813.48|5868.28|5868.28|5791.7|5791.7|0
1655766000000|2022-06-20 23:00:00|5817.66|5817.66|5756.35|5756.35|5817.66|5817.66|5724.51|5724.51|0
1655852400000|2022-06-21 23:00:00|5722.93|5722.93|5801.33|5801.33|5829.87|5829.87|5712.22|5712.22|0
1655938800000|2022-06-22 23:00:00|5725.3|5725.3|5733.66|5733.66|5755.09|5755.09|5706.25|5706.25|0
1656025200000|2022-06-23 23:00:00|5791.03|5791.03|5844.63|5844.63|5863.47|5863.47|5787.29|5787.29|0
1656284400000|2022-06-26 23:00:00|5870.49|5870.49|5942.47|5942.47|5946.62|5946.62|5866.64|5866.64|0
1656370800000|2022-06-27 23:00:00|5899.74|5899.74|5926.85|5926.85|5934.09|5934.09|5865.55|5865.55|0
1656457200000|2022-06-28 23:00:00|6003.24|6003.24|5971.83|5971.83|6017.05|6017.05|5950.09|5950.09|0
1656543600000|2022-06-29 23:00:00|5922.57|5922.57|5807.51|5807.51|5970.03|5970.03|5805.97|5805.97|0
1656630000000|2022-06-30 23:00:00|5770.86|5770.86|5912.9|5912.9|5931.66|5931.66|5758.54|5758.54|0
1656889200000|2022-07-03 23:00:00|5937|5937|5945.57|5945.57|5955.7|5955.7|5915.23|5915.23|0
1656975600000|2022-07-04 23:00:00|5940.05|5940.05|5861.41|5861.41|5952.99|5952.99|5849.05|5849.05|0
1657062000000|2022-07-05 23:00:00|5902.16|5902.16|5926.21|5926.21|5985.18|5985.18|5893.86|5893.86|0
1657148400000|2022-07-06 23:00:00|5957.46|5957.46|5924.71|5924.71|5977.55|5977.55|5872.4|5872.4|0
1657234800000|2022-07-07 23:00:00|5914.7|5914.7|5876.52|5876.52|5968.95|5968.95|5843.78|5843.78|0
1657494000000|2022-07-10 23:00:00|5876.8|5876.8|5972.46|5972.46|5981.85|5981.85|5844.57|5844.57|0
1657580400000|2022-07-11 23:00:00|5975.17|5975.17|6014.26|6014.26|6063.41|6063.41|5973.72|5973.72|0
1657666800000|2022-07-12 23:00:00|6008.28|6008.28|6051.41|6051.41|6057.02|6057.02|5976.32|5976.32|0
1657753200000|2022-07-13 23:00:00|6063.11|6063.11|6094.93|6094.93|6101.34|6101.34|5993.08|5993.08|0
1657839600000|2022-07-14 23:00:00|6096.7|6096.7|6090.99|6090.99|6129.96|6129.96|6038.74|6038.74|0
1658098800000|2022-07-17 23:00:00|6088.45|6088.45|6088.6|6088.6|6119.05|6119.05|6043.29|6043.29|0
1658185200000|2022-07-18 23:00:00|6107.06|6107.06|6118.03|6118.03|6131.69|6131.69|6083.47|6083.47|0
1658271600000|2022-07-19 23:00:00|6126.18|6126.18|6109.66|6109.66|6141.82|6141.82|6098.51|6098.51|0
1658358000000|2022-07-20 23:00:00|6090.26|6090.26|6019.54|6019.54|6111.2|6111.2|5989.1|5989.1|0
1658444400000|2022-07-21 23:00:00|6050.31|6050.31|6141.24|6141.24|6141.48|6141.48|6049.13|6049.13|0
1658703600000|2022-07-24 23:00:00|6138.16|6138.16|6150.11|6150.11|6195.06|6195.06|6096.43|6096.43|0
1658790000000|2022-07-25 23:00:00|6148.64|6148.64|6227.83|6227.83|6251.8|6251.8|6147.03|6147.03|0
1658876400000|2022-07-26 23:00:00|6196.82|6196.82|6171.81|6171.81|6201.95|6201.95|6131.2|6131.2|0
1658962800000|2022-07-27 23:00:00|6134.15|6134.15|6184.19|6184.19|6191.73|6191.73|6045.1|6045.1|0
1659049200000|2022-07-28 23:00:00|6209.24|6209.24|6283.24|6283.24|6286.13|6286.13|6186.53|6186.53|0
1659308400000|2022-07-31 23:00:00|6263.18|6263.18|6242.89|6242.89|6279.31|6279.31|6226.47|6226.47|0
1659394800000|2022-08-01 23:00:00|6259.76|6259.76|6366.79|6366.79|6386.01|6386.01|6259.47|6259.47|0
1659481200000|2022-08-02 23:00:00|6324.9|6324.9|6279.08|6279.08|6347.86|6347.86|6274.66|6274.66|0
1659567600000|2022-08-03 23:00:00|6300.82|6300.82|6327.61|6327.61|6327.61|6327.61|6212.84|6212.84|0
1659654000000|2022-08-04 23:00:00|6279.79|6279.79|6199.96|6199.96|6307.25|6307.25|6177.44|6177.44|0
1659913200000|2022-08-07 23:00:00|6236.32|6236.32|6282.94|6282.94|6300.33|6300.33|6224.82|6224.82|0
1659999600000|2022-08-08 23:00:00|6295.23|6295.23|6348.53|6348.53|6355.16|6355.16|6258.35|6258.35|0
1660086000000|2022-08-09 23:00:00|6350.63|6350.63|6301.92|6301.92|6354.23|6354.23|6280.97|6280.97|0
1660172400000|2022-08-10 23:00:00|6268.59|6268.59|6234.63|6234.63|6319.16|6319.16|6216.57|6216.57|0
1660258800000|2022-08-11 23:00:00|6249.58|6249.58|6282.63|6282.63|6305.99|6305.99|6235.21|6235.21|0
1660518000000|2022-08-14 23:00:00|6306.44|6306.44|6336.52|6336.52|6363.53|6363.53|6286.71|6286.71|0
1660604400000|2022-08-15 23:00:00|6378.31|6378.31|6407.79|6407.79|6436.79|6436.79|6360.29|6360.29|0
1660690800000|2022-08-16 23:00:00|6398.96|6398.96|6369.59|6369.59|6417.35|6417.35|6361.11|6361.11|0
1660777200000|2022-08-17 23:00:00|6416.65|6416.65|6415.1|6415.1|6433.29|6433.29|6392.81|6392.81|0
1660863600000|2022-08-18 23:00:00|6389.88|6389.88|6384.27|6384.27|6417.48|6417.48|6360.73|6360.73|0
1661122800000|2022-08-21 23:00:00|6385.51|6385.51|6456.34|6456.34|6476.04|6476.04|6384.52|6384.52|0
1661209200000|2022-08-22 23:00:00|6426.05|6426.05|6351.63|6351.63|6430.12|6430.12|6330.03|6330.03|0
1661295600000|2022-08-23 23:00:00|6306.07|6306.07|6294.53|6294.53|6338.45|6338.45|6271.56|6271.56|0
1661382000000|2022-08-24 23:00:00|6262.03|6262.03|6202.71|6202.71|6298.94|6298.94|6186.8|6186.8|0
1661468400000|2022-08-25 23:00:00|6215.45|6215.45|6205.67|6205.67|6240.07|6240.07|6191.79|6191.79|0
1661814000000|2022-08-29 23:00:00|6231.1|6231.1|6094.85|6094.85|6276.75|6276.75|6093.58|6093.58|0
1661900400000|2022-08-30 23:00:00|6057.56|6057.56|5931.59|5931.59|6058.13|6058.13|5879.41|5879.41|0
1661986800000|2022-08-31 23:00:00|5912.29|5912.29|5903.24|5903.24|5916.3|5916.3|5853.35|5853.35|0
1662073200000|2022-09-01 23:00:00|5896.45|5896.45|5929.64|5929.64|5932.52|5932.52|5861.61|5861.61|0
1662332400000|2022-09-04 23:00:00|5916.75|5916.75|5998.55|5998.55|5999.99|5999.99|5864.88|5864.88|0
1662418800000|2022-09-05 23:00:00|6014.66|6014.66|5963.85|5963.85|6043.88|6043.88|5934.62|5934.62|0
1662505200000|2022-09-06 23:00:00|5957.67|5957.67|5948.28|5948.28|6070.36|6070.36|5918.19|5918.19|0
1662591600000|2022-09-07 23:00:00|5960.75|5960.75|5894.27|5894.27|5979.12|5979.12|5844.17|5844.17|0
1662678000000|2022-09-08 23:00:00|5920.35|5920.35|5970.21|5970.21|5996.59|5996.59|5894.16|5894.16|0
1662937200000|2022-09-11 23:00:00|5966|5966|6023.41|6023.41|6026.03|6026.03|5953.29|5953.29|0
1663023600000|2022-09-12 23:00:00|6022.05|6022.05|6020.21|6020.21|6067.3|6067.3|5977.71|5977.71|0
1663110000000|2022-09-13 23:00:00|5937.71|5937.71|5856.75|5856.75|5938.29|5938.29|5823.67|5823.67|0
1663196400000|2022-09-14 23:00:00|5811.62|5811.62|5735.36|5735.36|5815.86|5815.86|5690.49|5690.49|0
1663282800000|2022-09-15 23:00:00|5715.78|5715.78|5724.69|5724.69|5754.13|5754.13|5704.45|5704.45|0
1663628400000|2022-09-19 23:00:00|5764.14|5764.14|5643.91|5643.91|5788.26|5788.26|5638.6|5638.6|0
1663714800000|2022-09-20 23:00:00|5677.76|5677.76|5750.48|5750.48|5766.86|5766.86|5656.37|5656.37|0
1663801200000|2022-09-21 23:00:00|5690.88|5690.88|5644.22|5644.22|5713|5713|5641.89|5641.89|0
1663887600000|2022-09-22 23:00:00|5680.5|5680.5|5553.14|5553.14|5687.86|5687.86|5475.36|5475.36|0
1664146800000|2022-09-25 23:00:00|5566.3|5566.3|5406|5406|5574.66|5574.66|5332.71|5332.71|0
1664233200000|2022-09-26 23:00:00|5388.26|5388.26|5213.84|5213.84|5415.41|5415.41|5211.72|5211.72|0
1664319600000|2022-09-27 23:00:00|5142.81|5142.81|5129.53|5129.53|5154.76|5154.76|5088.65|5088.65|0
1664406000000|2022-09-28 23:00:00|5228.09|5228.09|5115.1|5115.1|5229.17|5229.17|5094.15|5094.15|0
1664492400000|2022-09-29 23:00:00|5141.01|5141.01|5116.29|5116.29|5223.77|5223.77|5086.24|5086.24|0
1664751600000|2022-10-02 23:00:00|5093.54|5093.54|5145.35|5145.35|5166.45|5166.45|5039.85|5039.85|0
1664838000000|2022-10-03 23:00:00|5207.18|5207.18|5158.38|5158.38|5219.19|5219.19|5131.71|5131.71|0
1664924400000|2022-10-04 23:00:00|5145.17|5145.17|5091.99|5091.99|5145.17|5145.17|5041.49|5041.49|0
1665010800000|2022-10-05 23:00:00|5088.68|5088.68|4992.87|4992.87|5110.29|5110.29|4970.63|4970.63|0
1665097200000|2022-10-06 23:00:00|5024.05|5024.05|5005.55|5005.55|5092.46|5092.46|4998.94|4998.94|0
1665356400000|2022-10-09 23:00:00|4936.57|4936.57|4943.53|4943.53|4971.89|4971.89|4911.28|4911.28|0
1665442800000|2022-10-10 23:00:00|4910.41|4910.41|4865.27|4865.27|4928.23|4928.23|4851.55|4851.55|0
1665529200000|2022-10-11 23:00:00|4873.18|4873.18|4752.91|4752.91|4887.73|4887.73|4749.81|4749.81|0
1665615600000|2022-10-12 23:00:00|4707.84|4707.84|4796.74|4796.74|4878.31|4878.31|4678.76|4678.76|0
1665702000000|2022-10-13 23:00:00|4896.04|4896.04|4886.17|4886.17|4967.76|4967.76|4853.33|4853.33|0
1665961200000|2022-10-16 23:00:00|4953.06|4953.06|5055.94|5055.94|5073.35|5073.35|4938.22|4938.22|0
1666047600000|2022-10-17 23:00:00|5069.6|5069.6|5043.48|5043.48|5124.28|5124.28|5034.9|5034.9|0
1666134000000|2022-10-18 23:00:00|5051.8|5051.8|5022.65|5022.65|5052.42|5052.42|4971.16|4971.16|0
1666220400000|2022-10-19 23:00:00|5021.63|5021.63|4976.96|4976.96|5048.73|5048.73|4964.9|4964.9|0
1666306800000|2022-10-20 23:00:00|4995.13|4995.13|4968.9|4968.9|5000.53|5000.53|4915.85|4915.85|0
1666566000000|2022-10-23 23:00:00|5037.35|5037.35|5100.41|5100.41|5153.06|5153.06|4977.93|4977.93|0
1666652400000|2022-10-24 23:00:00|5120.76|5120.76|5188.63|5188.63|5190.44|5190.44|5074.63|5074.63|0
1666738800000|2022-10-25 23:00:00|5194.49|5194.49|5167.65|5167.65|5234.87|5234.87|5154.3|5154.3|0
1666825200000|2022-10-26 23:00:00|5146.95|5146.95|5214.6|5214.6|5229.03|5229.03|5139.46|5139.46|0
1666911600000|2022-10-27 23:00:00|5214.87|5214.87|5269.37|5269.37|5280.61|5280.61|5188.24|5188.24|0
1667174400000|2022-10-31 00:00:00|5275.75|5275.75|5303.44|5303.44|5326.99|5326.99|5259.57|5259.57|0
1667260800000|2022-11-01 00:00:00|5348.11|5348.11|5351.96|5351.96|5379.76|5379.76|5319.81|5319.81|0
1667347200000|2022-11-02 00:00:00|5327.35|5327.35|5387.79|5387.79|5399.91|5399.91|5327.35|5327.35|0
1667433600000|2022-11-03 00:00:00|5344.49|5344.49|5360.02|5360.02|5373.54|5373.54|5279.1|5279.1|0
1667520000000|2022-11-04 00:00:00|5394.5|5394.5|5418.48|5418.48|5437.62|5437.62|5342.21|5342.21|0
1667779200000|2022-11-07 00:00:00|5420.58|5420.58|5364.81|5364.81|5459.37|5459.37|5353.22|5353.22|0
1667865600000|2022-11-08 00:00:00|5377.1|5377.1|5464.55|5464.55|5479.29|5479.29|5359|5359|0
1667952000000|2022-11-09 00:00:00|5457.53|5457.53|5521.48|5521.48|5525.78|5525.78|5406.55|5406.55|0
1668038400000|2022-11-10 00:00:00|5558.26|5558.26|5725.3|5725.3|5744.46|5744.46|5539.63|5539.63|0
1668124800000|2022-11-11 00:00:00|5692.42|5692.42|5619.39|5619.39|5740.47|5740.47|5587.68|5587.68|0
1668384000000|2022-11-14 00:00:00|5600.15|5600.15|5711.3|5711.3|5721.43|5721.43|5586.94|5586.94|0
1668470400000|2022-11-15 00:00:00|5751|5751|5665.72|5665.72|5781.44|5781.44|5654.18|5654.18|0
1668556800000|2022-11-16 00:00:00|5685.49|5685.49|5705.29|5705.29|5712.6|5712.6|5608.8|5608.8|0
1668643200000|2022-11-17 00:00:00|5700.52|5700.52|5679.8|5679.8|5733.41|5733.41|5590.25|5590.25|0
1668729600000|2022-11-18 00:00:00|5710.38|5710.38|5767.5|5767.5|5773.17|5773.17|5703.33|5703.33|0
1667779200000|2022-11-07 00:00:00|5420.58|5420.58|5364.81|5364.81|5459.37|5459.37|5353.22|5353.22|0
1667865600000|2022-11-08 00:00:00|5377.1|5377.1|5464.55|5464.55|5479.29|5479.29|5359|5359|0
1667952000000|2022-11-09 00:00:00|5457.53|5457.53|5521.48|5521.48|5525.78|5525.78|5406.55|5406.55|0
1668038400000|2022-11-10 00:00:00|5558.26|5558.26|5725.3|5725.3|5744.46|5744.46|5539.63|5539.63|0
1668124800000|2022-11-11 00:00:00|5692.42|5692.42|5619.39|5619.39|5740.47|5740.47|5587.68|5587.68|0
1668384000000|2022-11-14 00:00:00|5600.15|5600.15|5711.3|5711.3|5721.43|5721.43|5586.94|5586.94|0
1668470400000|2022-11-15 00:00:00|5751|5751|5665.72|5665.72|5781.44|5781.44|5654.18|5654.18|0
1668556800000|2022-11-16 00:00:00|5685.49|5685.49|5705.29|5705.29|5712.6|5712.6|5608.8|5608.8|0
1668643200000|2022-11-17 00:00:00|5700.52|5700.52|5679.8|5679.8|5733.41|5733.41|5590.25|5590.25|0
1668729600000|2022-11-18 00:00:00|5710.38|5710.38|5767.5|5767.5|5773.17|5773.17|5703.33|5703.33|0
1668988800000|2022-11-21 00:00:00|5781.43|5781.43|5837.83|5837.83|5850.24|5850.24|5774.24|5774.24|0
1669075200000|2022-11-22 00:00:00|5862.01|5862.01|5855.41|5855.41|5868.52|5868.52|5811.21|5811.21|0
1669161600000|2022-11-23 00:00:00|5834.16|5834.16|5878.76|5878.76|5905.91|5905.91|5833.31|5833.31|0
1669248000000|2022-11-24 00:00:00|5838.07|5838.07|5873.93|5873.93|5876.26|5876.26|5821.59|5821.59|0
1669334400000|2022-11-25 00:00:00|5868.57|5868.57|5855.13|5855.13|5894.06|5894.06|5822.94|5822.94|0
1669593600000|2022-11-28 00:00:00|5827.61|5827.61|5823.05|5823.05|5849.95|5849.95|5804.82|5804.82|0
1669680000000|2022-11-29 00:00:00|5815.13|5815.13|5744.32|5744.32|5834.39|5834.39|5730.22|5730.22|0
1669766400000|2022-11-30 00:00:00|5762.75|5762.75|5765.21|5765.21|5766.88|5766.88|5700.69|5700.69|0
1669852800000|2022-12-01 00:00:00|5831.65|5831.65|5825.4|5825.4|5847.86|5847.86|5800.14|5800.14|0
1669939200000|2022-12-02 00:00:00|5811.19|5811.19|5811.18|5811.18|5857.75|5857.75|5795.22|5795.22|0
1670198400000|2022-12-05 00:00:00|5815.27|5815.27|5865.42|5865.42|5872.7|5872.7|5806.15|5806.15|0
1670284800000|2022-12-06 00:00:00|5803.59|5803.59|5789.04|5789.04|5821.28|5821.28|5777.21|5777.21|0
1670371200000|2022-12-07 00:00:00|5824.74|5824.74|5798|5798|5829.34|5829.34|5788.6|5788.6|0
1670457600000|2022-12-08 00:00:00|5752.91|5752.91|5773.84|5773.84|5781.45|5781.45|5744.42|5744.42|0
1670544000000|2022-12-09 00:00:00|5799.26|5799.26|5770.37|5770.37|5811.04|5811.04|5743.24|5743.24|0
1670803200000|2022-12-12 00:00:00|5794.47|5794.47|5729.35|5729.35|5797.49|5797.49|5727.07|5727.07|0
1670889600000|2022-12-13 00:00:00|5672.06|5672.06|5747.54|5747.54|5806.45|5806.45|5671.36|5671.36|0
1670976000000|2022-12-14 00:00:00|5737.73|5737.73|5802.66|5802.66|5815.07|5815.07|5730.32|5730.32|0
1671062400000|2022-12-15 00:00:00|5784.24|5784.24|5780.45|5780.45|5802.75|5802.75|5739.61|5739.61|0
1671148800000|2022-12-16 00:00:00|5750.37|5750.37|5659.25|5659.25|5758.45|5758.45|5636.99|5636.99|0
1671408000000|2022-12-19 00:00:00|5637.74|5637.74|5677.36|5677.36|5696.55|5696.55|5619.37|5619.37|0
1671494400000|2022-12-20 00:00:00|5602.83|5602.83|5658.81|5658.81|5688.66|5688.66|5598.59|5598.59|0
1671580800000|2022-12-21 00:00:00|5641.76|5641.76|5686.33|5686.33|5689.18|5689.18|5641.76|5641.76|0
1671667200000|2022-12-22 00:00:00|5704|5704|5646|5646|5709.52|5709.52|5640.48|5640.48|0
1671753600000|2022-12-23 00:00:00|5669.63|5669.63|5650.01|5650.01|5686.48|5686.48|5644.32|5644.32|0
1672185600000|2022-12-28 00:00:00|5743.82|5743.82|5699.52|5699.52|5759.96|5759.96|5697.61|5697.61|0
1672272000000|2022-12-29 00:00:00|5639.17|5639.17|5715.68|5715.68|5725.54|5725.54|5638.29|5638.29|0
1672358400000|2022-12-30 00:00:00|5683.95|5683.95|5684.07|5684.07|5723.71|5723.71|5683.94|5683.94|0
1672704000000|2023-01-03 00:00:00|5692.61|5692.61|5751.93|5751.93|5753.51|5753.51|5691.48|5691.48|0
1672790400000|2023-01-04 00:00:00|5716.48|5716.48|5799.97|5799.97|5811.04|5811.04|5712.26|5712.26|0
1672876800000|2023-01-05 00:00:00|5834.23|5834.23|5822.63|5822.63|5864.57|5864.57|5793.68|5793.68|0
1672963200000|2023-01-06 00:00:00|5807.23|5807.23|5904.73|5904.73|5911.64|5911.64|5796.96|5796.96|0
1673222400000|2023-01-09 00:00:00|5915.89|5915.89|5823.25|5823.25|5933.97|5933.97|5767.1|5767.1|0
1673308800000|2023-01-10 00:00:00|5801.58|5801.58|5776.76|5776.76|5820.74|5820.74|5761.39|5761.39|0
1673395200000|2023-01-11 00:00:00|5795.18|5795.18|5837.88|5837.88|5861.25|5861.25|5788.55|5788.55|0
1673481600000|2023-01-12 00:00:00|5887.16|5887.16|5900.65|5900.65|5913.49|5913.49|5859.44|5859.44|0
1673568000000|2023-01-13 00:00:00|5862.48|5862.48|5862.2|5862.2|5896.24|5896.24|5843.55|5843.55|0
1673827200000|2023-01-16 00:00:00|5852.56|5852.56|5820.34|5820.34|5865.58|5865.58|5797.31|5797.31|0
1673913600000|2023-01-17 00:00:00|5850.03|5850.03|5826.84|5826.84|5859.93|5859.93|5822.55|5822.55|0
1674000000000|2023-01-18 00:00:00|5901.81|5901.81|5854.37|5854.37|5902.04|5902.04|5811.9|5811.9|0
1674086400000|2023-01-19 00:00:00|5878.85|5878.85|5876.61|5876.61|5898.02|5898.02|5815.83|5815.83|0
1674172800000|2023-01-20 00:00:00|5919.87|5919.87|5899.45|5899.45|5952.74|5952.74|5887.1|5887.1|0
1674432000000|2023-01-23 00:00:00|5883.18|5883.18|5876.82|5876.82|5914.28|5914.28|5849.13|5849.13|0
1674518400000|2023-01-24 00:00:00|5893.68|5893.68|5888.41|5888.41|5943.65|5943.65|5874.05|5874.05|0
1674604800000|2023-01-25 00:00:00|5903.39|5903.39|5923.51|5923.51|5938.14|5938.14|5867.51|5867.51|0
1674691200000|2023-01-26 00:00:00|5926.26|5926.26|5912.84|5912.84|5939.93|5939.93|5891.46|5891.46|0
1674777600000|2023-01-27 00:00:00|5913.58|5913.58|5899.41|5899.41|5927.3|5927.3|5877.7|5877.7|0
1675036800000|2023-01-30 00:00:00|5911.82|5911.82|5936.85|5936.85|5951.67|5951.67|5886.85|5886.85|0
1675123200000|2023-01-31 00:00:00|5931.15|5931.15|5874.89|5874.89|5931.15|5931.15|5859.32|5859.32|0
1675209600000|2023-02-01 00:00:00|5906.16|5906.16|5849.39|5849.39|5925.05|5925.05|5825.28|5825.28|0
1675296000000|2023-02-02 00:00:00|5865.95|5865.95|5960.66|5960.66|5960.66|5960.66|5783.22|5783.22|0
1675382400000|2023-02-03 00:00:00|5895.98|5895.98|5907.26|5907.26|5936.98|5936.98|5865.65|5865.65|0
1675641600000|2023-02-06 00:00:00|5887.03|5887.03|5931.62|5931.62|5940.86|5940.86|5871.19|5871.19|0
1675728000000|2023-02-07 00:00:00|5956.69|5956.69|5925.05|5925.05|5975.27|5975.27|5903.08|5903.08|0
1675814400000|2023-02-08 00:00:00|5926.11|5926.11|5893.59|5893.59|5944.33|5944.33|5883.24|5883.24|0
1675900800000|2023-02-09 00:00:00|5886.09|5886.09|5903.92|5903.92|5917.85|5917.85|5837.89|5837.89|0
1675987200000|2023-02-10 00:00:00|5895.62|5895.62|5894.62|5894.62|5908.13|5908.13|5850.17|5850.17|0
1676246400000|2023-02-13 00:00:00|5966.15|5966.15|5990.21|5990.21|5994.79|5994.79|5954.04|5954.04|0
1676332800000|2023-02-14 00:00:00|6027.29|6027.29|5962.66|5962.66|6061.05|6061.05|5962.32|5962.32|0
1676419200000|2023-02-15 00:00:00|5958.11|5958.11|5968.34|5968.34|5975.1|5975.1|5922.63|5922.63|0
1676505600000|2023-02-16 00:00:00|6007|6007|5945.37|5945.37|6010.67|6010.67|5898.23|5898.23|0
1676592000000|2023-02-17 00:00:00|5943.62|5943.62|6038.82|6038.82|6074.24|6074.24|5932.34|5932.34|0
1676851200000|2023-02-20 00:00:00|6061.14|6061.14|6052.05|6052.05|6069.68|6069.68|6008.63|6008.63|0
1676937600000|2023-02-21 00:00:00|6067.46|6067.46|6052.39|6052.39|6150.39|6150.39|6046.21|6046.21|0
1677024000000|2023-02-22 00:00:00|6010.16|6010.16|6021.98|6021.98|6029.57|6029.57|5969.45|5969.45|0
1677110400000|2023-02-23 00:00:00|5992.06|5992.06|5973.63|5973.63|6010.41|6010.41|5967.57|5967.57|0
1677196800000|2023-02-24 00:00:00|6004.21|6004.21|5955.59|5955.59|6015.53|6015.53|5951.23|5951.23|0
1677456000000|2023-02-27 00:00:00|5996.58|5996.58|6013.24|6013.24|6033.24|6033.24|5980.75|5980.75|0
1677542400000|2023-02-28 00:00:00|5996.64|5996.64|5937.05|5937.05|6002.27|6002.27|5855.12|5855.12|0
1677628800000|2023-03-01 00:00:00|5875.08|5875.08|5755.13|5755.13|5881.42|5881.42|5747.52|5747.52|0
1677715200000|2023-03-02 00:00:00|5751.49|5751.49|5807.07|5807.07|5826.66|5826.66|5749.17|5749.17|0
1677801600000|2023-03-03 00:00:00|5815.28|5815.28|5861.76|5861.76|5871.08|5871.08|5792.65|5792.65|0
1678060800000|2023-03-06 00:00:00|5892.3|5892.3|5893.15|5893.15|5912.88|5912.88|5835.81|5835.81|0
1678147200000|2023-03-07 00:00:00|5862.41|5862.41|5859.98|5859.98|5916.57|5916.57|5857.18|5857.18|0
1678233600000|2023-03-08 00:00:00|5836.15|5836.15|5929.74|5929.74|5933.56|5933.56|5824.24|5824.24|0
1678320000000|2023-03-09 00:00:00|5888.87|5888.87|5955.87|5955.87|5957.99|5957.99|5863.24|5863.24|0
1678406400000|2023-03-10 00:00:00|6003.43|6003.43|5945.72|5945.72|6010.32|6010.32|5928.85|5928.85|0
1678665600000|2023-03-13 00:00:00|5939.27|5939.27|6016.44|6016.44|6070.89|6070.89|5866.57|5866.57|0
1678752000000|2023-03-14 00:00:00|6047.12|6047.12|6017.67|6017.67|6084.24|6084.24|6012.54|6012.54|0
1678838400000|2023-03-15 00:00:00|6007.23|6007.23|5964.77|5964.77|6087.73|6087.73|5947.04|5947.04|0
1678924800000|2023-03-16 00:00:00|5973.04|5973.04|6022.88|6022.88|6048.86|6048.86|5909.5|5909.5|0
1679011200000|2023-03-17 00:00:00|6009.15|6009.15|5923.1|5923.1|6046.34|6046.34|5873.83|5873.83|0
1679270400000|2023-03-20 00:00:00|5955.71|5955.71|5963.29|5963.29|6090.42|6090.42|5935.22|5935.22|0
1679356800000|2023-03-21 00:00:00|5958.5|5958.5|5934.99|5934.99|6008.07|6008.07|5918.37|5918.37|0
1679443200000|2023-03-22 00:00:00|5876.41|5876.41|5924.87|5924.87|5928.17|5928.17|5848.4|5848.4|0
1679529600000|2023-03-23 00:00:00|5949.35|5949.35|5988.63|5988.63|6003.98|6003.98|5938.61|5938.61|0
1679616000000|2023-03-24 00:00:00|5940.18|5940.18|5978.42|5978.42|5985.77|5985.77|5929.76|5929.76|0
1679871600000|2023-03-26 23:00:00|5998.73|5998.73|6022.38|6022.38|6046.2|6046.2|5991.68|5991.68|0
1679958000000|2023-03-27 23:00:00|5991.93|5991.93|6008.74|6008.74|6025.52|6025.52|5981.64|5981.64|0
1680044400000|2023-03-28 23:00:00|5995.93|5995.93|6063.05|6063.05|6077.43|6077.43|5987.64|5987.64|0
1680130800000|2023-03-29 23:00:00|6090.36|6090.36|6129.83|6129.83|6133.45|6133.45|6080.09|6080.09|0
1680217200000|2023-03-30 23:00:00|6118.12|6118.12|6182.29|6182.29|6191.95|6191.95|6114.85|6114.85|0
1680476400000|2023-04-02 23:00:00|6155.33|6155.33|6131.66|6131.66|6168.46|6168.46|6102.8|6102.8|0
1680562800000|2023-04-03 23:00:00|6123.66|6123.66|6163|6163|6163.39|6163.39|6076.55|6076.55|0
1680649200000|2023-04-04 23:00:00|6213.17|6213.17|6311.37|6311.37|6341.77|6341.77|6212.1|6212.1|0
1680735600000|2023-04-05 23:00:00|6342.99|6342.99|6401.5|6401.5|6455.9|6455.9|6337.25|6337.25|0
1681167600000|2023-04-10 23:00:00|6409.58|6409.58|6421.82|6421.82|6448.36|6448.36|6400.75|6400.75|0
1681254000000|2023-04-11 23:00:00|6460.96|6460.96|6461.45|6461.45|6522.2|6522.2|6454.18|6454.18|0
1681340400000|2023-04-12 23:00:00|6453.81|6453.81|6417.1|6417.1|6475.51|6475.51|6401.85|6401.85|0
1681426800000|2023-04-13 23:00:00|6379.14|6379.14|6317.87|6317.87|6411.08|6411.08|6312.94|6312.94|0
1681686000000|2023-04-16 23:00:00|6301.6|6301.6|6317.5|6317.5|6339.51|6339.51|6296.23|6296.23|0
1681772400000|2023-04-17 23:00:00|6316.93|6316.93|6288.73|6288.73|6320.1|6320.1|6250.08|6250.08|0
1681858800000|2023-04-18 23:00:00|6248.15|6248.15|6324.97|6324.97|6345.98|6345.98|6244.96|6244.96|0
1681945200000|2023-04-19 23:00:00|6316.07|6316.07|6337.92|6337.92|6352.64|6352.64|6300.04|6300.04|0
1682031600000|2023-04-20 23:00:00|6386.37|6386.37|6395.89|6395.89|6472.88|6472.88|6386.37|6386.37|0
1682290800000|2023-04-23 23:00:00|6435.96|6435.96|6395.89|6395.89|6446.92|6446.92|6376.81|6376.81|0
1682377200000|2023-04-24 23:00:00|6370.16|6370.16|6436.75|6436.75|6446.97|6446.97|6369.02|6369.02|0
1682463600000|2023-04-25 23:00:00|6471.66|6471.66|6385.32|6385.32|6471.95|6471.95|6375.51|6375.51|0
1682550000000|2023-04-26 23:00:00|6385.53|6385.53|6398.43|6398.43|6416.06|6416.06|6371.38|6371.38|0
1682636400000|2023-04-27 23:00:00|6393.55|6393.55|6406.46|6406.46|6428.75|6428.75|6384.02|6384.02|0
1682982000000|2023-05-01 23:00:00|6422.69|6422.69|6372.72|6372.72|6439.21|6439.21|6320.11|6320.11|0
1683068400000|2023-05-02 23:00:00|6408.68|6408.68|6407.02|6407.02|6444.83|6444.83|6380.07|6380.07|0
1683154800000|2023-05-03 23:00:00|6394.86|6394.86|6468.33|6468.33|6478.56|6478.56|6371.78|6371.78|0
1683241200000|2023-05-04 23:00:00|6462.49|6462.49|6459.11|6459.11|6496.76|6496.76|6436.63|6436.63|0
1683586800000|2023-05-08 23:00:00|6452.83|6452.83|6443.63|6443.63|6467.82|6467.82|6393.93|6393.93|0
1683673200000|2023-05-09 23:00:00|6460.64|6460.64|6450.13|6450.13|6473.5|6473.5|6431.68|6431.68|0
1683759600000|2023-05-10 23:00:00|6485.99|6485.99|6445.45|6445.45|6489.41|6489.41|6415.22|6415.22|0
1683846000000|2023-05-11 23:00:00|6492.36|6492.36|6474.3|6474.3|6505.03|6505.03|6451.61|6451.61|0
1684105200000|2023-05-14 23:00:00|6519.4|6519.4|6474.29|6474.29|6528.86|6528.86|6468.13|6468.13|0
1684191600000|2023-05-15 23:00:00|6530.24|6530.24|6510.35|6510.35|6539.8|6539.8|6499.69|6499.69|0
1684278000000|2023-05-16 23:00:00|6462.67|6462.67|6409.95|6409.95|6490.74|6490.74|6405.17|6405.17|0
1684364400000|2023-05-17 23:00:00|6397.49|6397.49|6240.79|6240.79|6398.6|6398.6|6194.13|6194.13|0
1684450800000|2023-05-18 23:00:00|6216.11|6216.11|6224.4|6224.4|6262.1|6262.1|6193.11|6193.11|0
1684710000000|2023-05-21 23:00:00|6257.55|6257.55|6215.28|6215.28|6273.72|6273.72|6206.8|6206.8|0
1684796400000|2023-05-22 23:00:00|6190.22|6190.22|6219.81|6219.81|6283.04|6283.04|6190.08|6190.08|0
1684882800000|2023-05-23 23:00:00|6171.29|6171.29|6130.57|6130.57|6174.57|6174.57|6089.91|6089.91|0
1684969200000|2023-05-24 23:00:00|6130.6|6130.6|6077.16|6077.16|6196.03|6196.03|6045.44|6045.44|0
1685055600000|2023-05-25 23:00:00|6124.88|6124.88|6117.4|6117.4|6160.03|6160.03|6064.68|6064.68|0
1685401200000|2023-05-29 23:00:00|6171.92|6171.92|6186.16|6186.16|6209.17|6209.17|6148.63|6148.63|0
1685487600000|2023-05-30 23:00:00|6224.5|6224.5|6185.88|6185.88|6231.2|6231.2|6170.52|6170.52|0
1685574000000|2023-05-31 23:00:00|6004|6004|6034.01|6034.01|6041.62|6041.62|5980.41|5980.41|0
1685660400000|2023-06-01 23:00:00|6013.84|6013.84|6016.45|6016.45|6035.92|6035.92|5933.48|5933.48|0
1685919600000|2023-06-04 23:00:00|6049.06|6049.06|6070.43|6070.43|6101.78|6101.78|6044|6044|0
1686006000000|2023-06-05 23:00:00|6060.32|6060.32|6101.49|6101.49|6119.75|6119.75|6050.05|6050.05|0
1686092400000|2023-06-06 23:00:00|6112.45|6112.45|6038.75|6038.75|6119.31|6119.31|6033.52|6033.52|0
1686178800000|2023-06-07 23:00:00|6045.95|6045.95|6010.97|6010.97|6047.76|6047.76|5998.74|5998.74|0
1686265200000|2023-06-08 23:00:00|6027.47|6027.47|6014.32|6014.32|6044.04|6044.04|6004.48|6004.48|0
1686524400000|2023-06-11 23:00:00|6032.61|6032.61|6008.93|6008.93|6047.37|6047.37|5993.66|5993.66|0
1686610800000|2023-06-12 23:00:00|6006.37|6006.37|5937.56|5937.56|6006.5|6006.5|5933.11|5933.11|0
1686697200000|2023-06-13 23:00:00|5928.15|5928.15|5923.38|5923.38|5947.35|5947.35|5905.27|5905.27|0
1686783600000|2023-06-14 23:00:00|5915.77|5915.77|5926.19|5926.19|5959.22|5959.22|5915.01|5915.01|0
1686870000000|2023-06-15 23:00:00|5930.39|5930.39|6013.46|6013.46|6040.13|6040.13|5928.26|5928.26|0
1687129200000|2023-06-18 23:00:00|6015.6|6015.6|5980.54|5980.54|6015.6|6015.6|5980.37|5980.37|0
1687215600000|2023-06-19 23:00:00|5991.91|5991.91|6012.65|6012.65|6025.81|6025.81|5985.97|5985.97|0
1687302000000|2023-06-20 23:00:00|5958.06|5958.06|5981.18|5981.18|5990.68|5990.68|5946.47|5946.47|0
1687388400000|2023-06-21 23:00:00|5925.29|5925.29|5903.49|5903.49|5928.56|5928.56|5879.32|5879.32|0
1687474800000|2023-06-22 23:00:00|5898.79|5898.79|5911.91|5911.91|5967.39|5967.39|5893.83|5893.83|0
1687734000000|2023-06-25 23:00:00|5919.88|5919.88|5904.57|5904.57|5926.19|5926.19|5886.61|5886.61|0
1687820400000|2023-06-26 23:00:00|5928.96|5928.96|5941.51|5941.51|5950.09|5950.09|5917.56|5917.56|0
1687906800000|2023-06-27 23:00:00|5959.14|5959.14|5968.5|5968.5|5995.75|5995.75|5932.14|5932.14|0
1687993200000|2023-06-28 23:00:00|5935.41|5935.41|5863.46|5863.46|5939.89|5939.89|5819.43|5819.43|0
1688079600000|2023-06-29 23:00:00|5875.65|5875.65|5882.11|5882.11|5912.82|5912.82|5834.38|5834.38|0
1685401200000|2023-05-29 23:00:00|6171.92|6171.92|6186.16|6186.16|6209.17|6209.17|6148.63|6148.63|0
1685487600000|2023-05-30 23:00:00|6224.5|6224.5|6185.88|6185.88|6231.2|6231.2|6170.52|6170.52|0
1685574000000|2023-05-31 23:00:00|6004|6004|6034.01|6034.01|6041.62|6041.62|5980.41|5980.41|0
1685660400000|2023-06-01 23:00:00|6013.84|6013.84|6016.45|6016.45|6035.92|6035.92|5933.48|5933.48|0
1685919600000|2023-06-04 23:00:00|6049.06|6049.06|6070.43|6070.43|6101.78|6101.78|6044|6044|0
1686006000000|2023-06-05 23:00:00|6060.32|6060.32|6101.49|6101.49|6119.75|6119.75|6050.05|6050.05|0
1686092400000|2023-06-06 23:00:00|6112.45|6112.45|6038.75|6038.75|6119.31|6119.31|6033.52|6033.52|0
1686178800000|2023-06-07 23:00:00|6045.95|6045.95|6010.97|6010.97|6047.76|6047.76|5998.74|5998.74|0
1686265200000|2023-06-08 23:00:00|6027.47|6027.47|6014.32|6014.32|6044.04|6044.04|6004.48|6004.48|0
1686524400000|2023-06-11 23:00:00|6032.61|6032.61|6008.93|6008.93|6047.37|6047.37|5993.66|5993.66|0
1686610800000|2023-06-12 23:00:00|6006.37|6006.37|5937.56|5937.56|6006.5|6006.5|5933.11|5933.11|0
1686697200000|2023-06-13 23:00:00|5928.15|5928.15|5923.38|5923.38|5947.35|5947.35|5905.27|5905.27|0
1686783600000|2023-06-14 23:00:00|5915.77|5915.77|5926.19|5926.19|5959.22|5959.22|5915.01|5915.01|0
1686870000000|2023-06-15 23:00:00|5930.39|5930.39|6013.46|6013.46|6040.13|6040.13|5928.26|5928.26|0
1687129200000|2023-06-18 23:00:00|6015.6|6015.6|5980.54|5980.54|6015.6|6015.6|5980.37|5980.37|0
1687215600000|2023-06-19 23:00:00|5991.91|5991.91|6012.65|6012.65|6025.81|6025.81|5985.97|5985.97|0
1687302000000|2023-06-20 23:00:00|5958.06|5958.06|5981.18|5981.18|5990.68|5990.68|5946.47|5946.47|0
1687388400000|2023-06-21 23:00:00|5925.29|5925.29|5903.49|5903.49|5928.56|5928.56|5879.32|5879.32|0
1687474800000|2023-06-22 23:00:00|5898.79|5898.79|5911.91|5911.91|5967.39|5967.39|5893.83|5893.83|0
1687734000000|2023-06-25 23:00:00|5919.88|5919.88|5904.57|5904.57|5926.19|5926.19|5886.61|5886.61|0
1687820400000|2023-06-26 23:00:00|5928.96|5928.96|5941.51|5941.51|5950.09|5950.09|5917.56|5917.56|0
1687906800000|2023-06-27 23:00:00|5959.14|5959.14|5968.5|5968.5|5995.75|5995.75|5932.14|5932.14|0
1687993200000|2023-06-28 23:00:00|5935.41|5935.41|5863.46|5863.46|5939.89|5939.89|5819.43|5819.43|0
1688079600000|2023-06-29 23:00:00|5875.65|5875.65|5882.11|5882.11|5912.82|5912.82|5834.38|5834.38|0
1688338800000|2023-07-02 23:00:00|5898.71|5898.71|5925.18|5925.18|5938.59|5938.59|5898.71|5898.71|0
1688425200000|2023-07-03 23:00:00|5917.75|5917.75|5907.05|5907.05|5950.98|5950.98|5902.34|5902.34|0
1688511600000|2023-07-04 23:00:00|5892.45|5892.45|5792.89|5792.89|5917.48|5917.48|5787.7|5787.7|0
1688598000000|2023-07-05 23:00:00|5828.42|5828.42|5771.26|5771.26|5851.28|5851.28|5728.76|5728.76|0
1688684400000|2023-07-06 23:00:00|5703.9|5703.9|5656.27|5656.27|5708.43|5708.43|5630.14|5630.14|0
1688943600000|2023-07-09 23:00:00|5635.49|5635.49|5635.84|5635.84|5713.09|5713.09|5630.44|5630.44|0
1689030000000|2023-07-10 23:00:00|5650.81|5650.81|5610.66|5610.66|5653.67|5653.67|5584.01|5584.01|0
1689116400000|2023-07-11 23:00:00|5622.85|5622.85|5736.89|5736.89|5742.46|5742.46|5615.93|5615.93|0
1689202800000|2023-07-12 23:00:00|5743.2|5743.2|5766.66|5766.66|5771.94|5771.94|5733.02|5733.02|0
1689289200000|2023-07-13 23:00:00|5754.81|5754.81|5789.67|5789.67|5806.18|5806.18|5747.86|5747.86|0
1689548400000|2023-07-16 23:00:00|5803.05|5803.05|5790.05|5790.05|5831.09|5831.09|5786.16|5786.16|0
1689634800000|2023-07-17 23:00:00|5767.97|5767.97|5760.59|5760.59|5775.7|5775.7|5750.94|5750.94|0
1689721200000|2023-07-18 23:00:00|5897.35|5897.35|5915.74|5915.74|5953.5|5953.5|5864.17|5864.17|0
1689807600000|2023-07-19 23:00:00|5936.98|5936.98|5937.49|5937.49|5965.85|5965.85|5918.77|5918.77|0
1689894000000|2023-07-20 23:00:00|5969.37|5969.37|5989.18|5989.18|5990.03|5990.03|5945.74|5945.74|0
1690153200000|2023-07-23 23:00:00|5970.85|5970.85|6009.05|6009.05|6022.16|6022.16|5970.85|5970.85|0
1690239600000|2023-07-24 23:00:00|5960.01|5960.01|5952.25|5952.25|5980.22|5980.22|5918.08|5918.08|0
1690326000000|2023-07-25 23:00:00|5981.05|5981.05|5952.82|5952.82|5987.61|5987.61|5890.45|5890.45|0
1690412400000|2023-07-26 23:00:00|5978.18|5978.18|5981.74|5981.74|6015.46|6015.46|5969.79|5969.79|0
1690498800000|2023-07-27 23:00:00|5979.07|5979.07|5935.52|5935.52|5998.07|5998.07|5928.42|5928.42|0
1690758000000|2023-07-30 23:00:00|5943.55|5943.55|5951.43|5951.43|6007.74|6007.74|5930.09|5930.09|0
1690844400000|2023-07-31 23:00:00|5949.04|5949.04|5904.39|5904.39|5959.41|5959.41|5888.04|5888.04|0
1690930800000|2023-08-01 23:00:00|5853.66|5853.66|5790.74|5790.74|5856.21|5856.21|5782.31|5782.31|0
1691017200000|2023-08-02 23:00:00|5751.47|5751.47|5682.46|5682.46|5775.22|5775.22|5679.94|5679.94|0
1691103600000|2023-08-03 23:00:00|5706.23|5706.23|5721.97|5721.97|5728.93|5728.93|5651.62|5651.62|0
1691362800000|2023-08-06 23:00:00|5726.95|5726.95|5667.62|5667.62|5732|5732|5662.7|5662.7|0
1691449200000|2023-08-07 23:00:00|5690.89|5690.89|5708.43|5708.43|5737.95|5737.95|5690.89|5690.89|0
1691535600000|2023-08-08 23:00:00|5688.96|5688.96|5663.29|5663.29|5726.83|5726.83|5626.29|5626.29|0
1691622000000|2023-08-09 23:00:00|5708.37|5708.37|5744.62|5744.62|5747.75|5747.75|5695.8|5695.8|0
1691708400000|2023-08-10 23:00:00|5748.92|5748.92|5707.15|5707.15|5771.66|5771.66|5701.62|5701.62|0
1691967600000|2023-08-13 23:00:00|5694.71|5694.71|5688.3|5688.3|5703.44|5703.44|5666.39|5666.39|0
1692054000000|2023-08-14 23:00:00|5641.75|5641.75|5607.4|5607.4|5642.47|5642.47|5583.65|5583.65|0
1692140400000|2023-08-15 23:00:00|5598.59|5598.59|5593.79|5593.79|5637.3|5637.3|5577.92|5577.92|0
1692226800000|2023-08-16 23:00:00|5554.01|5554.01|5542.21|5542.21|5583.74|5583.74|5534.91|5534.91|0
1692313200000|2023-08-17 23:00:00|5539.55|5539.55|5558.92|5558.92|5582.32|5582.32|5520.96|5520.96|0
1692572400000|2023-08-20 23:00:00|5558.1|5558.1|5522.4|5522.4|5591.71|5591.71|5514.67|5514.67|0
1692658800000|2023-08-21 23:00:00|5542.62|5542.62|5526.59|5526.59|5562.99|5562.99|5512.44|5512.44|0
1692745200000|2023-08-22 23:00:00|5584.96|5584.96|5618.79|5618.79|5665.4|5665.4|5580.7|5580.7|0
1692831600000|2023-08-23 23:00:00|5663.09|5663.09|5656.64|5656.64|5683.25|5683.25|5638.71|5638.71|0
1692918000000|2023-08-24 23:00:00|5662.79|5662.79|5691.5|5691.5|5692.9|5692.9|5647.5|5647.5|0
1693263600000|2023-08-28 23:00:00|5727.81|5727.81|5757.96|5757.96|5771.72|5771.72|5721.29|5721.29|0
1693350000000|2023-08-29 23:00:00|5758.56|5758.56|5789.61|5789.61|5816.66|5816.66|5728.65|5728.65|0
1693436400000|2023-08-30 23:00:00|5823.56|5823.56|5802.03|5802.03|5843.29|5843.29|5799.16|5799.16|0
1693522800000|2023-08-31 23:00:00|5788.25|5788.25|5776.98|5776.98|5807.89|5807.89|5767.83|5767.83|0
1693782000000|2023-09-03 23:00:00|5789.26|5789.26|5749.04|5749.04|5810.47|5810.47|5747.41|5747.41|0
1693868400000|2023-09-04 23:00:00|5737.29|5737.29|5713.7|5713.7|5776.59|5776.59|5713.43|5713.43|0
1693954800000|2023-09-05 23:00:00|5682.48|5682.48|5728.06|5728.06|5748.15|5748.15|5660.9|5660.9|0
1694041200000|2023-09-06 23:00:00|5693|5693|5835.27|5835.27|5838.04|5838.04|5680.64|5680.64|0
1694127600000|2023-09-07 23:00:00|5873.52|5873.52|5878.03|5878.03|5887.11|5887.11|5810.71|5810.71|0
1694386800000|2023-09-10 23:00:00|5924.31|5924.31|5890.79|5890.79|5928.38|5928.38|5869.09|5869.09|0
1694473200000|2023-09-11 23:00:00|5921.2|5921.2|5901.89|5901.89|5949.86|5949.86|5871.44|5871.44|0
1694559600000|2023-09-12 23:00:00|5871.84|5871.84|5912.76|5912.76|5925.36|5925.36|5818.05|5818.05|0
1694646000000|2023-09-13 23:00:00|5937.8|5937.8|6074.76|6074.76|6080.37|6080.37|5922.83|5922.83|0
1694732400000|2023-09-14 23:00:00|6120.15|6120.15|6076.82|6076.82|6120.43|6120.43|6036.59|6036.59|0
1694991600000|2023-09-17 23:00:00|6019.76|6019.76|6015.81|6015.81|6079.92|6079.92|6007.82|6007.82|0
1695078000000|2023-09-18 23:00:00|6017.76|6017.76|6025.02|6025.02|6051.15|6051.15|6011.86|6011.86|0
1695164400000|2023-09-19 23:00:00|6071.19|6071.19|6112.4|6112.4|6112.56|6112.56|6057.01|6057.01|0
1695250800000|2023-09-20 23:00:00|6071.75|6071.75|6079.45|6079.45|6136.28|6136.28|6045.84|6045.84|0
1695337200000|2023-09-21 23:00:00|6031.66|6031.66|6027.31|6027.31|6089.64|6089.64|6009.32|6009.32|0
1695596400000|2023-09-24 23:00:00|5984.59|5984.59|5924.96|5924.96|6010.15|6010.15|5885.83|5885.83|0
1695682800000|2023-09-25 23:00:00|5888.78|5888.78|5932.24|5932.24|5972.11|5972.11|5886.22|5886.22|0
1695769200000|2023-09-26 23:00:00|5850.66|5850.66|5757.9|5757.9|5858.91|5858.91|5754.22|5754.22|0
1695855600000|2023-09-27 23:00:00|5781.04|5781.04|5635.41|5635.41|5801.75|5801.75|5634.87|5634.87|0
1695942000000|2023-09-28 23:00:00|5724.75|5724.75|5764.02|5764.02|5811.91|5811.91|5692.95|5692.95|0
1696201200000|2023-10-01 23:00:00|5776.69|5776.69|5623.74|5623.74|5823.57|5823.57|5613.21|5613.21|0
1696287600000|2023-10-02 23:00:00|5561.56|5561.56|5509.31|5509.31|5599.32|5599.32|5462.45|5462.45|0
1696374000000|2023-10-03 23:00:00|5556.06|5556.06|5515.07|5515.07|5621.1|5621.1|5491.45|5491.45|0
1696460400000|2023-10-04 23:00:00|5541.69|5541.69|5594.11|5594.11|5609.86|5609.86|5518.12|5518.12|0
1696546800000|2023-10-05 23:00:00|5582.3|5582.3|5552.04|5552.04|5593.31|5593.31|5442.75|5442.75|0
1696806000000|2023-10-08 23:00:00|5607.74|5607.74|5618.28|5618.28|5654.72|5654.72|5590.34|5590.34|0
1696892400000|2023-10-09 23:00:00|5699.51|5699.51|5750.49|5750.49|5766.32|5766.32|5680.57|5680.57|0
1696978800000|2023-10-10 23:00:00|5745.31|5745.31|5777.28|5777.28|5824.69|5824.69|5734.61|5734.61|0
1697065200000|2023-10-11 23:00:00|5769.35|5769.35|5753.35|5753.35|5820.82|5820.82|5728.46|5728.46|0
1697151600000|2023-10-12 23:00:00|5828.29|5828.29|5839.6|5839.6|5876|5876|5781.85|5781.85|0
1697410800000|2023-10-15 23:00:00|5859.13|5859.13|5851.04|5851.04|5894.89|5894.89|5792.31|5792.31|0
1697497200000|2023-10-16 23:00:00|5866.36|5866.36|5885.65|5885.65|5949.51|5949.51|5858.39|5858.39|0
1697583600000|2023-10-17 23:00:00|5851.58|5851.58|5875.1|5875.1|5921.92|5921.92|5839.63|5839.63|0
1697670000000|2023-10-18 23:00:00|5836.82|5836.82|5839.77|5839.77|5893.34|5893.34|5819.33|5819.33|0
1697756400000|2023-10-19 23:00:00|5811.81|5811.81|5811.24|5811.24|5886.55|5886.55|5772.16|5772.16|0
1698015600000|2023-10-22 23:00:00|5761.97|5761.97|5780.5|5780.5|5784.3|5784.3|5705.21|5705.21|0
1698102000000|2023-10-23 23:00:00|5783.15|5783.15|5867.87|5867.87|5886.14|5886.14|5772.02|5772.02|0
1698188400000|2023-10-24 23:00:00|5882|5882|5898.67|5898.67|5910.92|5910.92|5815.43|5815.43|0
1698274800000|2023-10-25 23:00:00|5890.75|5890.75|5955.07|5955.07|5993.12|5993.12|5887.99|5887.99|0
1698361200000|2023-10-26 23:00:00|5946.82|5946.82|5930.76|5930.76|5992.5|5992.5|5917.26|5917.26|0
1698624000000|2023-10-30 00:00:00|5999.54|5999.54|5917.94|5917.94|6001.35|6001.35|5894.73|5894.73|0
1698710400000|2023-10-31 00:00:00|5946.47|5946.47|5935.09|5935.09|6003.71|6003.71|5914.68|5914.68|0
1698796800000|2023-11-01 00:00:00|5970.12|5970.12|6049.97|6049.97|6057.38|6057.38|5952.84|5952.84|0
1698883200000|2023-11-02 00:00:00|6090.89|6090.89|6045.74|6045.74|6118.83|6118.83|6031.85|6031.85|0
1698969600000|2023-11-03 00:00:00|6051.83|6051.83|6009.6|6009.6|6104.33|6104.33|5981.98|5981.98|0
1699228800000|2023-11-06 00:00:00|6002.02|6002.02|5959.67|5959.67|6008.49|6008.49|5934.58|5934.58|0
1699315200000|2023-11-07 00:00:00|5975.28|5975.28|5960.22|5960.22|6011.28|6011.28|5951.28|5951.28|0
1699401600000|2023-11-08 00:00:00|5892.79|5892.79|5856.14|5856.14|5909.81|5909.81|5841.89|5841.89|0
1699488000000|2023-11-09 00:00:00|5884.78|5884.78|5933.96|5933.96|5943.55|5943.55|5869.78|5869.78|0
1699574400000|2023-11-10 00:00:00|5925.88|5925.88|5942.66|5942.66|5945.1|5945.1|5886.07|5886.07|0
1699833600000|2023-11-13 00:00:00|5929.95|5929.95|5932.38|5932.38|5972.83|5972.83|5907.31|5907.31|0
1699920000000|2023-11-14 00:00:00|5894.77|5894.77|5976.61|5976.61|5980.97|5980.97|5889.58|5889.58|0
1700006400000|2023-11-15 00:00:00|6044.33|6044.33|5954|5954|6062.95|6062.95|5939.46|5939.46|0
1700092800000|2023-11-16 00:00:00|5990.44|5990.44|6030.66|6030.66|6064.81|6064.81|5978.21|5978.21|0
1700179200000|2023-11-17 00:00:00|6041.42|6041.42|6080.36|6080.36|6095.75|6095.75|6028.87|6028.87|0
1700438400000|2023-11-20 00:00:00|6092.08|6092.08|6077.06|6077.06|6139.56|6139.56|6038.09|6038.09|0
1700524800000|2023-11-21 00:00:00|6098.52|6098.52|6114.86|6114.86|6119.62|6119.62|6069.96|6069.96|0
1700611200000|2023-11-22 00:00:00|6116.65|6116.65|6115.04|6115.04|6171.71|6171.71|6097.57|6097.57|0
1700697600000|2023-11-23 00:00:00|6044.49|6044.49|6037.67|6037.67|6049.63|6049.63|5972.11|5972.11|0
1700784000000|2023-11-24 00:00:00|6024.43|6024.43|6067.87|6067.87|6076.22|6076.22|6018.67|6018.67|0
1701043200000|2023-11-27 00:00:00|6057.14|6057.14|6086.19|6086.19|6102.03|6102.03|6051.74|6051.74|0
1701129600000|2023-11-28 00:00:00|6083.57|6083.57|6132|6132|6149.99|6149.99|6061.31|6061.31|0
1701216000000|2023-11-29 00:00:00|6114.94|6114.94|6125.74|6125.74|6133.12|6133.12|6088.88|6088.88|0
1701302400000|2023-11-30 00:00:00|6054.69|6054.69|6057.05|6057.05|6100.24|6100.24|6032.45|6032.45|0
1701388800000|2023-12-01 00:00:00|6081.97|6081.97|6122.5|6122.5|6126.24|6126.24|6074.7|6074.7|0
1701648000000|2023-12-04 00:00:00|6116.27|6116.27|6107.52|6107.52|6129.8|6129.8|6072.97|6072.97|0
1701734400000|2023-12-05 00:00:00|6087.01|6087.01|6107.81|6107.81|6121.69|6121.69|6069.04|6069.04|0
1701820800000|2023-12-06 00:00:00|6138.98|6138.98|6208.42|6208.42|6208.61|6208.61|6130.5|6130.5|0
1701907200000|2023-12-07 00:00:00|6208.95|6208.95|6270.56|6270.56|6289.91|6289.91|6204.71|6204.71|0
1701993600000|2023-12-08 00:00:00|6269.95|6269.95|6257.55|6257.55|6274.08|6274.08|6220.09|6220.09|0
1702252800000|2023-12-11 00:00:00|6248.26|6248.26|6244.17|6244.17|6248.26|6248.26|6172.41|6172.41|0
1702339200000|2023-12-12 00:00:00|6223.23|6223.23|6247.5|6247.5|6262.98|6262.98|6221.49|6221.49|0
1702425600000|2023-12-13 00:00:00|6212.61|6212.61|6289.12|6289.12|6295.25|6295.25|6197.5|6197.5|0
1702512000000|2023-12-14 00:00:00|6395.8|6395.8|6292.17|6292.17|6406.91|6406.91|6277.96|6277.96|0
1702598400000|2023-12-15 00:00:00|6238.73|6238.73|6186.57|6186.57|6274.19|6274.19|6167.01|6167.01|0
1702857600000|2023-12-18 00:00:00|6150.38|6150.38|6128.82|6128.82|6207.17|6207.17|6118.08|6118.08|0
1702944000000|2023-12-19 00:00:00|6145.43|6145.43|6171.27|6171.27|6172.18|6172.18|6130.69|6130.69|0
1703030400000|2023-12-20 00:00:00|6228.44|6228.44|6223.94|6223.94|6230.64|6230.64|6159.09|6159.09|0
1703116800000|2023-12-21 00:00:00|6186.56|6186.56|6166.03|6166.03|6196.89|6196.89|6160.9|6160.9|0
1703203200000|2023-12-22 00:00:00|6161.31|6161.31|6170.71|6170.71|6193.82|6193.82|6155.28|6155.28|0
1703635200000|2023-12-27 00:00:00|6167.16|6167.16|6164.53|6164.53|6187.32|6187.32|6146.23|6146.23|0
1703721600000|2023-12-28 00:00:00|6163.73|6163.73|6136.54|6136.54|6175.67|6175.67|6131.55|6131.55|0
1703808000000|2023-12-29 00:00:00|6160.1|6160.1|6136.87|6136.87|6162.69|6162.69|6129.93|6129.93|0
1704153600000|2024-01-02 00:00:00|6159.51|6159.51|6092.38|6092.38|6162.58|6162.58|6089.5|6089.5|0
1704240000000|2024-01-03 00:00:00|6137.42|6137.42|6149.63|6149.63|6150.17|6150.17|6092.64|6092.64|0
1704326400000|2024-01-04 00:00:00|6180.12|6180.12|6233.37|6233.37|6237.67|6237.67|6159.9|6159.9|0
1704412800000|2024-01-05 00:00:00|6226.39|6226.39|6239.51|6239.51|6246.85|6246.85|6173.01|6173.01|0
1704672000000|2024-01-08 00:00:00|6233.28|6233.28|6223.37|6223.37|6253.29|6253.29|6195.47|6195.47|0
1704758400000|2024-01-09 00:00:00|6234.46|6234.46|6273.28|6273.28|6277|6277|6224.91|6224.91|0
1704844800000|2024-01-10 00:00:00|6231.65|6231.65|6249.54|6249.54|6274.62|6274.62|6222.65|6222.65|0
1704931200000|2024-01-11 00:00:00|6261.92|6261.92|6151.59|6151.59|6283.71|6283.71|6146.32|6146.32|0
1705017600000|2024-01-12 00:00:00|6222.46|6222.46|6191.72|6191.72|6223.72|6223.72|6165.59|6165.59|0
1705276800000|2024-01-15 00:00:00|6238.77|6238.77|6214.28|6214.28|6254.7|6254.7|6192.56|6192.56|0
1705363200000|2024-01-16 00:00:00|6209.7|6209.7|6180.34|6180.34|6218.86|6218.86|6161.59|6161.59|0
1705449600000|2024-01-17 00:00:00|6097.41|6097.41|6005.25|6005.25|6098.77|6098.77|5954.91|5954.91|0
1705536000000|2024-01-18 00:00:00|5959.25|5959.25|5946.19|5946.19|5979.75|5979.75|5934.2|5934.2|0
1705622400000|2024-01-19 00:00:00|5972.21|5972.21|5955.32|5955.32|5974.71|5974.71|5924.39|5924.39|0
1705881600000|2024-01-22 00:00:00|5960.6|5960.6|6020.03|6020.03|6035.97|6035.97|5936.45|5936.45|0
1705968000000|2024-01-23 00:00:00|5996.3|5996.3|5990.73|5990.73|6005.8|6005.8|5968.61|5968.61|0
1706054400000|2024-01-24 00:00:00|6026.09|6026.09|6026.74|6026.74|6071.6|6071.6|6017.08|6017.08|0
1706140800000|2024-01-25 00:00:00|5965.77|5965.77|5967.39|5967.39|6001.55|6001.55|5959.49|5959.49|0
1706227200000|2024-01-26 00:00:00|6000.93|6000.93|6035.09|6035.09|6045.42|6045.42|5996.41|5996.41|0
1706486400000|2024-01-29 00:00:00|6055.18|6055.18|6053.33|6053.33|6096.53|6096.53|6031.51|6031.51|0
1706572800000|2024-01-30 00:00:00|6024.92|6024.92|6053.62|6053.62|6089.2|6089.2|6024.92|6024.92|0
1706659200000|2024-01-31 00:00:00|6042.82|6042.82|6116.76|6116.76|6127.87|6127.87|6038.65|6038.65|0
1706745600000|2024-02-01 00:00:00|6098.43|6098.43|6063.81|6063.81|6117.49|6117.49|6053.5|6053.5|0
1706832000000|2024-02-02 00:00:00|6136.02|6136.02|6022.45|6022.45|6155.16|6155.16|6016.72|6016.72|0
1707091200000|2024-02-05 00:00:00|6072.89|6072.89|6001.58|6001.58|6112.21|6112.21|5991.75|5991.75|0
1707177600000|2024-02-06 00:00:00|6031.71|6031.71|5997.5|5997.5|6033.26|6033.26|5914.9|5914.9|0
1707264000000|2024-02-07 00:00:00|5987.15|5987.15|5978.34|5978.34|5999.89|5999.89|5960.97|5960.97|0
1707350400000|2024-02-08 00:00:00|5968.86|5968.86|5871.17|5871.17|5968.86|5968.86|5869.32|5869.32|0
1707436800000|2024-02-09 00:00:00|5843.04|5843.04|5796.15|5796.15|5852.77|5852.77|5789.71|5789.71|0
1707696000000|2024-02-12 00:00:00|5820.41|5820.41|5838.48|5838.48|5851.59|5851.59|5781.06|5781.06|0
1707782400000|2024-02-13 00:00:00|5841.32|5841.32|5808.25|5808.25|5893.45|5893.45|5804.9|5804.9|0
1707868800000|2024-02-14 00:00:00|5876.93|5876.93|5812.4|5812.4|5876.93|5876.93|5799.99|5799.99|0
1707955200000|2024-02-15 00:00:00|5890.96|5890.96|5889.13|5889.13|5935.43|5935.43|5850.49|5850.49|0
1708041600000|2024-02-16 00:00:00|5903.51|5903.51|5931.56|5931.56|5947.53|5947.53|5876.46|5876.46|0
1708300800000|2024-02-19 00:00:00|5958.65|5958.65|5907.7|5907.7|5959.52|5959.52|5898.44|5898.44|0
1708387200000|2024-02-20 00:00:00|5894.59|5894.59|5990.31|5990.31|5994.29|5994.29|5877.77|5877.77|0
1708473600000|2024-02-21 00:00:00|5998.4|5998.4|5970.01|5970.01|6006.32|6006.32|5954.17|5954.17|0
1708560000000|2024-02-22 00:00:00|5964.45|5964.45|5909.89|5909.89|5964.45|5964.45|5903.58|5903.58|0
1708646400000|2024-02-23 00:00:00|5921.54|5921.54|5936.17|5936.17|5944.49|5944.49|5878.64|5878.64|0
1708905600000|2024-02-26 00:00:00|5921.69|5921.69|5836.59|5836.59|5924.7|5924.7|5833.7|5833.7|0
1708992000000|2024-02-27 00:00:00|5856.84|5856.84|5883.1|5883.1|5888.41|5888.41|5836.61|5836.61|0
1709078400000|2024-02-28 00:00:00|5914.94|5914.94|5874.95|5874.95|5916.74|5916.74|5840.55|5840.55|0
1709164800000|2024-02-29 00:00:00|5930.69|5930.69|5923.73|5923.73|5977.82|5977.82|5909.38|5909.38|0
1709251200000|2024-03-01 00:00:00|5949.61|5949.61|5903.4|5903.4|5970.46|5970.46|5864.24|5864.24|0
1709510400000|2024-03-04 00:00:00|5922.6|5922.6|5900.67|5900.67|5923.48|5923.48|5858.7|5858.7|0
1709596800000|2024-03-05 00:00:00|5910.27|5910.27|5996.92|5996.92|6003.27|6003.27|5894.47|5894.47|0
1709683200000|2024-03-06 00:00:00|6014.92|6014.92|6015.03|6015.03|6080.95|6080.95|6004.31|6004.31|0
1709769600000|2024-03-07 00:00:00|6030.84|6030.84|6070.3|6070.3|6113.98|6113.98|6019.55|6019.55|0
1709856000000|2024-03-08 00:00:00|6030.8|6030.8|6045.47|6045.47|6068.15|6068.15|6008|6008|0
1710115200000|2024-03-11 00:00:00|6067.23|6067.23|6055.48|6055.48|6074.65|6074.65|6009.24|6009.24|0
1710201600000|2024-03-12 00:00:00|6058.54|6058.54|5952.67|5952.67|6075.53|6075.53|5949.55|5949.55|0
1710288000000|2024-03-13 00:00:00|6013.17|6013.17|5996.73|5996.73|6023.04|6023.04|5964.46|5964.46|0
1710374400000|2024-03-14 00:00:00|6011.76|6011.76|5994.04|5994.04|6037.34|6037.34|5973.92|5973.92|0
1710460800000|2024-03-15 00:00:00|6007.32|6007.32|6035.41|6035.41|6053.58|6053.58|5999.25|5999.25|0
1710720000000|2024-03-18 00:00:00|5976.81|5976.81|5959.72|5959.72|6016.81|6016.81|5932.84|5932.84|0
1710806400000|2024-03-19 00:00:00|5931.26|5931.26|5944.82|5944.82|5958.66|5958.66|5908.54|5908.54|0
1710892800000|2024-03-20 00:00:00|5960.45|5960.45|6021.48|6021.48|6027.44|6027.44|5940.62|5940.62|0
1710979200000|2024-03-21 00:00:00|6041.06|6041.06|6021.12|6021.12|6079.23|6079.23|6018.2|6018.2|0
1711065600000|2024-03-22 00:00:00|6029.41|6029.41|6062.79|6062.79|6080.33|6080.33|6009.51|6009.51|0
1711324800000|2024-03-25 00:00:00|6046.54|6046.54|6060.89|6060.89|6066.84|6066.84|6021.04|6021.04|0
1711411200000|2024-03-26 00:00:00|6056.64|6056.64|6008.69|6008.69|6056.64|6056.64|5998|5998|0
1711497600000|2024-03-27 00:00:00|5980.54|5980.54|6033.31|6033.31|6039.71|6039.71|5909.34|5909.34|0
1711584000000|2024-03-28 00:00:00|6016.94|6016.94|6019.61|6019.61|6053.43|6053.43|5996.51|5996.51|0
1712012400000|2024-04-01 23:00:00|6031.12|6031.12|6045.83|6045.83|6074.76|6074.76|6014.91|6014.91|0
1712098800000|2024-04-02 23:00:00|6031.41|6031.41|6021.07|6021.07|6032.08|6032.08|5975.31|5975.31|0
1712185200000|2024-04-03 23:00:00|6028.26|6028.26|6053.07|6053.07|6069.54|6069.54|6017.23|6017.23|0
1712271600000|2024-04-04 23:00:00|5986.21|5986.21|5860.39|5860.39|6000.32|6000.32|5859.16|5859.16|0
1712530800000|2024-04-07 23:00:00|5884.76|5884.76|5868.92|5868.92|5889.66|5889.66|5835.77|5835.77|0
1712617200000|2024-04-08 23:00:00|5830.73|5830.73|5850.39|5850.39|5879.39|5879.39|5826.71|5826.71|0
1712703600000|2024-04-09 23:00:00|5887.78|5887.78|5782.72|5782.72|5900.18|5900.18|5757|5757|0
1712790000000|2024-04-10 23:00:00|5783.9|5783.9|5776.56|5776.56|5841.32|5841.32|5765.6|5765.6|0
1712876400000|2024-04-11 23:00:00|5828.24|5828.24|5898.75|5898.75|5946.87|5946.87|5828.24|5828.24|0
1713135600000|2024-04-14 23:00:00|5872.54|5872.54|5844.36|5844.36|5888.69|5888.69|5839.49|5839.49|0
1713222000000|2024-04-15 23:00:00|5791.05|5791.05|5769.04|5769.04|5860.92|5860.92|5738.88|5738.88|0
1713308400000|2024-04-16 23:00:00|5749.56|5749.56|5799.31|5799.31|5825.27|5825.27|5733.75|5733.75|0
1713394800000|2024-04-17 23:00:00|5903.17|5903.17|5893.27|5893.27|5923.85|5923.85|5853.51|5853.51|0
1713481200000|2024-04-18 23:00:00|5902.09|5902.09|5943.21|5943.21|5951.43|5951.43|5872.03|5872.03|0
1713740400000|2024-04-21 23:00:00|5993.07|5993.07|6003.83|6003.83|6009.26|6009.26|5945.71|5945.71|0
1713826800000|2024-04-22 23:00:00|6011.46|6011.46|6030.97|6030.97|6057.86|6057.86|5990.13|5990.13|0
1713913200000|2024-04-23 23:00:00|5999.42|5999.42|5997.04|5997.04|6017.84|6017.84|5980.42|5980.42|0
1713999600000|2024-04-24 23:00:00|5992.83|5992.83|5966.61|5966.61|6030.81|6030.81|5919.97|5919.97|0
1714086000000|2024-04-25 23:00:00|5984.58|5984.58|5993.6|5993.6|6013.26|6013.26|5975.99|5975.99|0
1714345200000|2024-04-28 23:00:00|6015.89|6015.89|6014.9|6014.9|6049.45|6049.45|6010.1|6010.1|0
1714431600000|2024-04-29 23:00:00|6021.53|6021.53|5968.34|5968.34|6035.92|6035.92|5946.29|5946.29|0
1714518000000|2024-04-30 23:00:00|6005.96|6005.96|6024.72|6024.72|6035.65|6035.65|6003.23|6003.23|0
1714604400000|2024-05-01 23:00:00|6045.98|6045.98|6017.69|6017.69|6070.75|6070.75|6004.36|6004.36|0
1714690800000|2024-05-02 23:00:00|6034.01|6034.01|6105.04|6105.04|6135.26|6135.26|6013.62|6013.62|0
1715036400000|2024-05-06 23:00:00|6199.96|6199.96|6219.06|6219.06|6234.09|6234.09|6167.1|6167.1|0
1715122800000|2024-05-07 23:00:00|6248.58|6248.58|6250.93|6250.93|6267.36|6267.36|6225.52|6225.52|0
1715209200000|2024-05-08 23:00:00|6271.23|6271.23|6318.93|6318.93|6331.24|6331.24|6254.86|6254.86|0
1715295600000|2024-05-09 23:00:00|6373.79|6373.79|6342.46|6342.46|6401.79|6401.79|6336.69|6336.69|0
1715554800000|2024-05-12 23:00:00|6360.12|6360.12|6328.73|6328.73|6368.11|6368.11|6328.73|6328.73|0
1715641200000|2024-05-13 23:00:00|6324.42|6324.42|6383.99|6383.99|6415.46|6415.46|6313.01|6313.01|0
1715727600000|2024-05-14 23:00:00|6423.75|6423.75|6472.91|6472.91|6494.56|6494.56|6421.94|6421.94|0
1715814000000|2024-05-15 23:00:00|6480.93|6480.93|6476.26|6476.26|6497.22|6497.22|6433.62|6433.62|0
1715900400000|2024-05-16 23:00:00|6502.51|6502.51|6466.29|6466.29|6516.65|6516.65|6442.03|6442.03|0
1716159600000|2024-05-19 23:00:00|6472.89|6472.89|6443.14|6443.14|6508.25|6508.25|6439.52|6439.52|0
1716246000000|2024-05-20 23:00:00|6366.08|6366.08|6413.11|6413.11|6430.47|6430.47|6305.47|6305.47|0
1716332400000|2024-05-21 23:00:00|6351.9|6351.9|6408.18|6408.18|6433.22|6433.22|6348.55|6348.55|0
1716418800000|2024-05-22 23:00:00|6012.67|6012.67|5865.29|5865.29|6025.77|6025.77|5827.39|5827.39|0
1716505200000|2024-05-23 23:00:00|5730.98|5730.98|5689.65|5689.65|5785.06|5785.06|5426.06|5426.06|0
1716850800000|2024-05-27 23:00:00|5649.93|5649.93|5564.85|5564.85|5671.93|5671.93|5562.62|5562.62|0
1716937200000|2024-05-28 23:00:00|5482.5|5482.5|5393.09|5393.09|5540.03|5540.03|5376.74|5376.74|0
1717023600000|2024-05-29 23:00:00|5388.41|5388.41|5406.32|5406.32|5408.84|5408.84|5348.1|5348.1|0
1717110000000|2024-05-30 23:00:00|5521.87|5521.87|5634.41|5634.41|5647.45|5647.45|5500.25|5500.25|0
1717369200000|2024-06-02 23:00:00|5690.63|5690.63|5624.73|5624.73|5697.06|5697.06|5615.84|5615.84|0
1717455600000|2024-06-03 23:00:00|5650.35|5650.35|5755.81|5755.81|5757.7|5757.7|5628.1|5628.1|0
1717542000000|2024-06-04 23:00:00|5713.12|5713.12|5686.24|5686.24|5746.76|5746.76|5667.2|5667.2|0
1717628400000|2024-06-05 23:00:00|5560.74|5560.74|5557.05|5557.05|5625.12|5625.12|5546.61|5546.61|0
1717714800000|2024-06-06 23:00:00|5561.6|5561.6|5584.8|5584.8|5603.13|5603.13|5529.22|5529.22|0
1717974000000|2024-06-09 23:00:00|5534.92|5534.92|5592.87|5592.87|5612.68|5612.68|5524|5524|0
1718060400000|2024-06-10 23:00:00|5618.77|5618.77|5529|5529|5626.17|5626.17|5504|5504|0
1718146800000|2024-06-11 23:00:00|5540.12|5540.12|5597.57|5597.57|5660.25|5660.25|5512.78|5512.78|0
1718233200000|2024-06-12 23:00:00|5574.18|5574.18|5612.5|5612.5|5661.92|5661.92|5529.64|5529.64|0
1718319600000|2024-06-13 23:00:00|5591.11|5591.11|5656.94|5656.94|5667.16|5667.16|5571.61|5571.61|0
1718578800000|2024-06-16 23:00:00|5634.95|5634.95|5580.51|5580.51|5647.96|5647.96|5560.85|5560.85|0
1718665200000|2024-06-17 23:00:00|5613.43|5613.43|5661.26|5661.26|5662.63|5662.63|5605.13|5605.13|0
1718751600000|2024-06-18 23:00:00|5662.56|5662.56|5681.61|5681.61|5698.35|5698.35|5652.94|5652.94|0
1718838000000|2024-06-19 23:00:00|5683.73|5683.73|5722.56|5722.56|5737.54|5737.54|5670.55|5670.55|0
1718924400000|2024-06-20 23:00:00|5750.91|5750.91|5732.36|5732.36|5768.1|5768.1|5719.19|5719.19|0
1719183600000|2024-06-23 23:00:00|5691.16|5691.16|5688.63|5688.63|5722.74|5722.74|5643.86|5643.86|0
1719270000000|2024-06-24 23:00:00|5736.96|5736.96|5700.97|5700.97|5748.61|5748.61|5687.02|5687.02|0
1719356400000|2024-06-25 23:00:00|5702.79|5702.79|5670.87|5670.87|5716.67|5716.67|5616.89|5616.89|0
1719442800000|2024-06-26 23:00:00|5648.28|5648.28|5605.14|5605.14|5648.52|5648.52|5577.77|5577.77|0
1719529200000|2024-06-27 23:00:00|5619.35|5619.35|5606.56|5606.56|5648.71|5648.71|5592.85|5592.85|0
1719788400000|2024-06-30 23:00:00|5685.94|5685.94|5638.57|5638.57|5692.44|5692.44|5634.87|5634.87|0
1719874800000|2024-07-01 23:00:00|5629.04|5629.04|5622.86|5622.86|5677.96|5677.96|5585.01|5585.01|0
1719961200000|2024-07-02 23:00:00|5641.46|5641.46|5739.94|5739.94|5760.26|5760.26|5639.78|5639.78|0
1720047600000|2024-07-03 23:00:00|5741.53|5741.53|5791.85|5791.85|5792.79|5792.79|5726.69|5726.69|0
1720134000000|2024-07-04 23:00:00|5816.74|5816.74|5871.3|5871.3|5891.17|5891.17|5816.4|5816.4|0
1720393200000|2024-07-07 23:00:00|5879.17|5879.17|5878.31|5878.31|5918.55|5918.55|5870.09|5870.09|0
1720479600000|2024-07-08 23:00:00|5898.89|5898.89|5871.18|5871.18|5970.77|5970.77|5864.21|5864.21|0
1720566000000|2024-07-09 23:00:00|5941.99|5941.99|5980.18|5980.18|5998.29|5998.29|5928.98|5928.98|0
1720652400000|2024-07-10 23:00:00|6028.69|6028.69|6119.24|6119.24|6190.57|6190.57|6014.3|6014.3|0
1720738800000|2024-07-11 23:00:00|6116.83|6116.83|6028.74|6028.74|6116.83|6116.83|5986.98|5986.98|0
1720998000000|2024-07-14 23:00:00|5990.39|5990.39|5906.2|5906.2|6005.43|6005.43|5905.36|5905.36|0
1721084400000|2024-07-15 23:00:00|5877.05|5877.05|5835|5835|5898.65|5898.65|5820.89|5820.89|0
1721170800000|2024-07-16 23:00:00|5851.08|5851.08|5900.84|5900.84|5915.37|5915.37|5839.48|5839.48|0
1721257200000|2024-07-17 23:00:00|5929.75|5929.75|5940.98|5940.98|5968.87|5968.87|5895.39|5895.39|0
1721343600000|2024-07-18 23:00:00|5928.3|5928.3|5882.26|5882.26|5963.61|5963.61|5881.42|5881.42|0
1721602800000|2024-07-21 23:00:00|5994.75|5994.75|5970.85|5970.85|6009.62|6009.62|5960.61|5960.61|0
1721689200000|2024-07-22 23:00:00|5943.7|5943.7|5955.63|5955.63|6008.91|6008.91|5921.09|5921.09|0
1721775600000|2024-07-23 23:00:00|5957.46|5957.46|5983.75|5983.75|5993.85|5993.85|5926.11|5926.11|0
1721862000000|2024-07-24 23:00:00|5924.08|5924.08|5973.27|5973.27|5991.86|5991.86|5918.87|5918.87|0
1721948400000|2024-07-25 23:00:00|5966.93|5966.93|6015.8|6015.8|6022.32|6022.32|5948.73|5948.73|0
1722207600000|2024-07-28 23:00:00|6081|6081|6064.61|6064.61|6107.76|6107.76|6044.35|6044.35|0
1722294000000|2024-07-29 23:00:00|6074.27|6074.27|6071.03|6071.03|6088.98|6088.98|6046.46|6046.46|0
1722380400000|2024-07-30 23:00:00|6103.32|6103.32|6097.5|6097.5|6140.57|6140.57|6092.59|6092.59|0
1722466800000|2024-07-31 23:00:00|6104.32|6104.32|6077.05|6077.05|6137.81|6137.81|6048.01|6048.01|0
1722553200000|2024-08-01 23:00:00|6070.65|6070.65|6143.67|6143.67|6210.22|6210.22|6064.78|6064.78|0
1722812400000|2024-08-04 23:00:00|6023.6|6023.6|5938.83|5938.83|6049|6049|5908.17|5908.17|0
1722898800000|2024-08-05 23:00:00|5939.38|5939.38|5921.42|5921.42|5957.71|5957.71|5870.41|5870.41|0
1722985200000|2024-08-06 23:00:00|5969.5|5969.5|6002.33|6002.33|6025.91|6025.91|5948.78|5948.78|0
1723071600000|2024-08-07 23:00:00|5953.17|5953.17|5966.2|5966.2|5990.59|5990.59|5947.05|5947.05|0
1723158000000|2024-08-08 23:00:00|5979.81|5979.81|5986.27|5986.27|6038.59|6038.59|5962.16|5962.16|0
1723417200000|2024-08-11 23:00:00|6029.57|6029.57|5986.81|5986.81|6031.25|6031.25|5981.63|5981.63|0
1723503600000|2024-08-12 23:00:00|6023.33|6023.33|6067.71|6067.71|6081.28|6081.28|6007.11|6007.11|0
1723590000000|2024-08-13 23:00:00|6083.05|6083.05|6061.77|6061.77|6087.29|6087.29|6029.22|6029.22|0
1723676400000|2024-08-14 23:00:00|6078.85|6078.85|6045.51|6045.51|6092.88|6092.88|6037.62|6037.62|0
1723762800000|2024-08-15 23:00:00|6026.66|6026.66|6049.1|6049.1|6055.52|6055.52|6022.31|6022.31|0
1724022000000|2024-08-18 23:00:00|6022.99|6022.99|6081.65|6081.65|6091.72|6091.72|6017.43|6017.43|0
1724108400000|2024-08-19 23:00:00|6056.3|6056.3|6044.34|6044.34|6071.48|6071.48|6021.02|6021.02|0
1724194800000|2024-08-20 23:00:00|6046.67|6046.67|5990.64|5990.64|6081.97|6081.97|5974.69|5974.69|0
1724281200000|2024-08-21 23:00:00|6028.98|6028.98|6020.34|6020.34|6061.1|6061.1|6014.2|6014.2|0
1724367600000|2024-08-22 23:00:00|6039.61|6039.61|6082.88|6082.88|6086.15|6086.15|6039.61|6039.61|0
1724713200000|2024-08-26 23:00:00|6090.97|6090.97|6079.18|6079.18|6114.54|6114.54|6056.67|6056.67|0
1724799600000|2024-08-27 23:00:00|6074.49|6074.49|6124.07|6124.07|6129.24|6129.24|6069.13|6069.13|0
1724886000000|2024-08-28 23:00:00|6128.83|6128.83|6087.61|6087.61|6150|6150|6069.57|6069.57|0
1724972400000|2024-08-29 23:00:00|6135.79|6135.79|6143.58|6143.58|6157.34|6157.34|6115.96|6115.96|0
1723417200000|2024-08-11 23:00:00|6029.57|6029.57|5986.81|5986.81|6031.25|6031.25|5981.63|5981.63|0
1723503600000|2024-08-12 23:00:00|6023.33|6023.33|6067.71|6067.71|6081.28|6081.28|6007.11|6007.11|0
1723590000000|2024-08-13 23:00:00|6083.05|6083.05|6061.77|6061.77|6087.29|6087.29|6029.22|6029.22|0
1723676400000|2024-08-14 23:00:00|6078.85|6078.85|6045.51|6045.51|6092.88|6092.88|6037.62|6037.62|0
1723762800000|2024-08-15 23:00:00|6026.66|6026.66|6049.1|6049.1|6055.52|6055.52|6022.31|6022.31|0
1724022000000|2024-08-18 23:00:00|6022.99|6022.99|6081.65|6081.65|6091.72|6091.72|6017.43|6017.43|0
1724108400000|2024-08-19 23:00:00|6056.3|6056.3|6044.34|6044.34|6071.48|6071.48|6021.02|6021.02|0
1724194800000|2024-08-20 23:00:00|6046.67|6046.67|5990.64|5990.64|6081.97|6081.97|5974.69|5974.69|0
1724281200000|2024-08-21 23:00:00|6028.98|6028.98|6020.34|6020.34|6061.1|6061.1|6014.2|6014.2|0
1724367600000|2024-08-22 23:00:00|6039.61|6039.61|6082.88|6082.88|6086.15|6086.15|6039.61|6039.61|0
1724713200000|2024-08-26 23:00:00|6090.97|6090.97|6079.18|6079.18|6114.54|6114.54|6056.67|6056.67|0
1724799600000|2024-08-27 23:00:00|6074.49|6074.49|6124.07|6124.07|6129.24|6129.24|6069.13|6069.13|0
1724886000000|2024-08-28 23:00:00|6128.83|6128.83|6087.61|6087.61|6150|6150|6069.57|6069.57|0
1724972400000|2024-08-29 23:00:00|6135.79|6135.79|6143.58|6143.58|6157.34|6157.34|6115.96|6115.96|0
1723417200000|2024-08-11 23:00:00|6029.57|6029.57|5986.81|5986.81|6031.25|6031.25|5981.63|5981.63|0
1723503600000|2024-08-12 23:00:00|6023.33|6023.33|6067.71|6067.71|6081.28|6081.28|6007.11|6007.11|0
1723590000000|2024-08-13 23:00:00|6083.05|6083.05|6061.77|6061.77|6087.29|6087.29|6029.22|6029.22|0
1723676400000|2024-08-14 23:00:00|6078.85|6078.85|6045.51|6045.51|6092.88|6092.88|6037.62|6037.62|0
1723762800000|2024-08-15 23:00:00|6026.66|6026.66|6049.1|6049.1|6055.52|6055.52|6022.31|6022.31|0
1724022000000|2024-08-18 23:00:00|6022.99|6022.99|6081.65|6081.65|6091.72|6091.72|6017.43|6017.43|0
1724108400000|2024-08-19 23:00:00|6056.3|6056.3|6044.34|6044.34|6071.48|6071.48|6021.02|6021.02|0
1724194800000|2024-08-20 23:00:00|6046.67|6046.67|5990.64|5990.64|6081.97|6081.97|5974.69|5974.69|0
1724281200000|2024-08-21 23:00:00|6028.98|6028.98|6020.34|6020.34|6061.1|6061.1|6014.2|6014.2|0
1724367600000|2024-08-22 23:00:00|6039.61|6039.61|6082.88|6082.88|6086.15|6086.15|6039.61|6039.61|0
1724713200000|2024-08-26 23:00:00|6090.97|6090.97|6079.18|6079.18|6114.54|6114.54|6056.67|6056.67|0
1724799600000|2024-08-27 23:00:00|6074.49|6074.49|6124.07|6124.07|6129.24|6129.24|6069.13|6069.13|0
1724886000000|2024-08-28 23:00:00|6128.83|6128.83|6087.61|6087.61|6150|6150|6069.57|6069.57|0
1724972400000|2024-08-29 23:00:00|6135.79|6135.79|6143.58|6143.58|6157.34|6157.34|6115.96|6115.96|0
1725231600000|2024-09-01 23:00:00|6129.37|6129.37|6104.95|6104.95|6136.72|6136.72|6091.33|6091.33|0
1725318000000|2024-09-02 23:00:00|6127.23|6127.23|6123.93|6123.93|6132.86|6132.86|6076.03|6076.03|0
1725404400000|2024-09-03 23:00:00|6094.64|6094.64|6118.13|6118.13|6124.91|6124.91|6057.08|6057.08|0
1725490800000|2024-09-04 23:00:00|6157.13|6157.13|6257.13|6257.13|6278.04|6278.04|6157.13|6157.13|0
1725577200000|2024-09-05 23:00:00|6229.96|6229.96|6232.63|6232.63|6261.45|6261.45|6193.06|6193.06|0
1725836400000|2024-09-08 23:00:00|6253.6|6253.6|6342.49|6342.49|6345.58|6345.58|6242.36|6242.36|0
1725922800000|2024-09-09 23:00:00|6336.62|6336.62|6337.67|6337.67|6362.02|6362.02|6319.47|6319.47|0
1726009200000|2024-09-10 23:00:00|6319.86|6319.86|6300.53|6300.53|6330.8|6330.8|6274.18|6274.18|0
1726095600000|2024-09-11 23:00:00|6337.15|6337.15|6272.11|6272.11|6337.15|6337.15|6268.25|6268.25|0
1726182000000|2024-09-12 23:00:00|6291.54|6291.54|6294.37|6294.37|6324.54|6324.54|6280.63|6280.63|0
1726441200000|2024-09-15 23:00:00|6325.2|6325.2|6317.81|6317.81|6347.13|6347.13|6303.69|6303.69|0
1726527600000|2024-09-16 23:00:00|6359.42|6359.42|6382.87|6382.87|6419.47|6419.47|6325.22|6325.22|0
1726614000000|2024-09-17 23:00:00|6389.16|6389.16|6349.76|6349.76|6391.25|6391.25|6326.6|6326.6|0
1726700400000|2024-09-18 23:00:00|6338.75|6338.75|6224.47|6224.47|6343.55|6343.55|6152.05|6152.05|0
1726786800000|2024-09-19 23:00:00|6228.89|6228.89|6245.59|6245.59|6295.48|6295.48|6227.73|6227.73|0
1727046000000|2024-09-22 23:00:00|6270.75|6270.75|6306.6|6306.6|6325.89|6325.89|6268.87|6268.87|0