1677733200000|2023-03-02 05:00:00|53439|52039|52734.7|51934.7|53439|52516.5|51771|50771|97
1677819600000|2023-03-03 05:00:00|52611.1|51211.1|52029.9|51229.9|52611.1|51657.8|51171.9|50491.1|360
1678078800000|2023-03-06 05:00:00|52523|51123|53203.8|52403.8|53248.8|52448.8|51679.6|50879.6|43
1678165200000|2023-03-07 05:00:00|53236.9|51836.9|52393.8|51593.8|53521.1|52780.5|52365.8|51293.7|27
1678251600000|2023-03-08 05:00:00|51981.5|51481.5|52661.9|51861.9|52753.3|52220.6|51972.1|51344.2|83
1678338000000|2023-03-09 05:00:00|52767.6|51967.6|52525.5|52025.5|53076.8|52328.9|52331.7|51407.7|56
1678424400000|2023-03-10 05:00:00|52788.2|51988.2|52697.1|51297.1|53253|52197.9|51828.5|50830.9|29
1678680000000|2023-03-13 04:00:00|51907.7|50507.7|52758|51958|52937.7|52119.8|51209.3|50487.9|30
1678766400000|2023-03-14 04:00:00|52559.4|51759.4|52714.3|51914.3|53886.7|53086.7|52034.4|51131.8|189
1678852800000|2023-03-15 04:00:00|52674.2|51274.2|52218.5|51418.5|52713.6|51768.3|51363.3|50837.8|45
1678939200000|2023-03-16 04:00:00|52310.7|51510.7|54987.7|54487.7|55600.3|55100.3|52292.1|51385.6|180
1679025600000|2023-03-17 04:00:00|55146.9|53746.9|55198.6|54398.6|56155.7|55401.4|54049.3|52826.4|167
1679284800000|2023-03-20 04:00:00|55735.5|54335.5|53693.5|53193.5|56468|55968|53409.5|52685.9|225
1679371200000|2023-03-21 04:00:00|54811.4|53411.4|54281.4|53781.4|54921.5|54229.7|54021.8|53296.6|82
1679457600000|2023-03-22 04:00:00|54226|53426|53569.4|52769.4|54510.2|53768.7|53407.7|52744.3|134
1679544000000|2023-03-23 04:00:00|53527.9|52127.9|51793.4|51293.4|53609.4|52679.1|51342.5|50842.5|78
1679630400000|2023-03-24 04:00:00|52431.2|51631.2|52263.8|51463.8|53203.8|51803.8|51811.1|51088.5|96
1679889600000|2023-03-27 04:00:00|52090|51590|51377.4|50577.4|52644.2|51590|50725.3|50209.8|195
1679976000000|2023-03-28 04:00:00|52120.4|50720.4|50294.8|49794.8|52120.4|50720.4|50154|49654|200
1680062400000|2023-03-29 04:00:00|50242.5|49742.5|49510.6|49010.6|50512|49807.4|49394.7|48894.7|244
1680148800000|2023-03-30 04:00:00|49896.3|49096.3|50164.1|49364.1|50721.2|49712.2|49509.1|48884.4|461
1680235200000|2023-03-31 04:00:00|50066.1|49266.1|49752.9|49252.9|52032.6|50679.4|49578.9|49028.8|374
1680494400000|2023-04-03 04:00:00|50197.2|49397.2|50054.5|49554.5|50398.9|49898.9|49943.4|49162.9|238
1680580800000|2023-04-04 04:00:00|50137.3|49637.3|50418|49918|51135.5|50282.9|50103.8|49264.3|53
1680667200000|2023-04-05 04:00:00|51394.4|49994.4|50762.7|50262.7|51595.8|50826.2|50647.1|49875.8|59
1680753600000|2023-04-06 04:00:00|51225.2|49825.2|50379.8|49579.8|51225.2|50443.6|50160|49529.8|140
1681099200000|2023-04-10 04:00:00|50507.2|49707.2|50863.1|50063.1|51140.8|50491.3|50468.1|49582.2|121
1681185600000|2023-04-11 04:00:00|51132.4|49732.4|51521.6|51021.6|51553.1|51051.6|50848.3|49724.4|171
1681272000000|2023-04-12 04:00:00|51397.9|50597.9|51983.8|51483.8|51983.8|51483.8|51314.4|50250.2|92
1681358400000|2023-04-13 04:00:00|51951|51451|53374.8|52574.8|53539.6|53039.6|51926|51426|199
1681444800000|2023-04-14 04:00:00|53558.6|53058.6|53726.9|52926.9|53984.1|53484.1|53405|52702.8|254
1681704000000|2023-04-17 04:00:00|53498.9|52998.9|53493.3|52693.3|55065.5|54565.5|53293.9|52443.2|336
1681790400000|2023-04-18 04:00:00|53775.6|52375.6|51307|50807|53775.6|52399.8|51307|50605.4|255
1681876800000|2023-04-19 04:00:00|51368.8|50868.8|51042.4|50242.4|51378.1|50878.1|50318.3|49730.8|254
1681963200000|2023-04-20 04:00:00|50987.3|50187.3|51334.1|50534.1|52829.4|52167.4|50987.3|50079.3|139
1682049600000|2023-04-21 04:00:00|52090.5|50690.5|51505.7|51005.7|52102|51332.9|51405.6|50634.7|140
1682308800000|2023-04-24 04:00:00|51577.8|50777.8|51516.4|51016.4|52025.2|51258.9|51295|50598.7|116
1682395200000|2023-04-25 04:00:00|51420.8|50920.8|51537.2|51037.2|51819.2|51237.8|50982.3|50482.3|156
1682481600000|2023-04-26 04:00:00|51182.7|50682.7|50811.3|50011.3|51600.4|50691.9|50567.9|49914.5|213
1682568000000|2023-04-27 04:00:00|50550.8|50050.8|51338.2|50538.2|51635.5|50824.4|50538.5|49951.6|159
1682654400000|2023-04-28 04:00:00|51311|50511|51224.2|50724.2|51705.3|50944.1|51100.3|50241.2|48
1682913600000|2023-05-01 04:00:00|51415.6|50915.6|51705.7|51205.7|51753.7|51253.7|51041.7|50541.7|265
1683000000000|2023-05-02 04:00:00|51606.2|51106.2|51314.2|50814.2|52006.9|51506.9|51085.5|50585.5|371
1683086400000|2023-05-03 04:00:00|50669.1|50169.1|50070.9|49570.9|50745.6|50169.1|49920.8|49420.8|822
1683172800000|2023-05-04 04:00:00|50247.4|49747.4|50459.1|49959.1|50500.9|50000.9|49973.9|49473.9|279
1683259200000|2023-05-05 04:00:00|50483|49983|50397.8|49897.8|51084.5|50584.5|50340.4|49840.4|289
1683518400000|2023-05-08 04:00:00|51163.7|50663.7|51659.3|51159.3|53363.1|52513.2|51091.9|50591.9|668
1683604800000|2023-05-09 04:00:00|52051.7|51551.7|51506.2|51006.2|52269.6|51769.6|51499.5|50999.5|243
1683691200000|2023-05-10 04:00:00|51446.8|50946.8|52987.8|52487.8|53012.8|52512.8|51004.6|50504.6|618
1683777600000|2023-05-11 04:00:00|52615.9|51815.9|52453.5|51953.5|52998.2|52498.2|51876.7|51376.7|186
1683864000000|2023-05-12 04:00:00|51948|51448|51785.8|51285.8|52013.9|51513.9|51513.3|51013.3|231
1684123200000|2023-05-15 04:00:00|51762.5|51262.5|51558.1|51058.1|51762.5|51262.5|51368.8|50868.8|112
1684209600000|2023-05-16 04:00:00|51596.9|51096.9|51425.6|50925.6|51769|51269|51291.8|50791.8|374
1684296000000|2023-05-17 04:00:00|51363.8|50863.8|51275.9|50775.9|51440.4|50940.4|51021.1|50521.1|157
1684382400000|2023-05-18 04:00:00|51406.6|50906.6|51358.2|50858.2|51778.4|51278.4|51264|50764|201
1684468800000|2023-05-19 04:00:00|51317.4|50817.4|51226.5|50726.5|51317.4|50817.4|51081.3|50581.3|132
1684728000000|2023-05-22 04:00:00|51349.9|50849.9|51377.2|50877.2|51424.2|50924.2|51250.5|50750.5|28
1684814400000|2023-05-23 04:00:00|51404.6|50904.6|50957.9|50457.9|51454.6|50954.6|50851.6|50351.6|155
1684900800000|2023-05-24 04:00:00|50595|50095|50745.2|50245.2|50793.9|50293.9|50464.7|49964.7|116
1684987200000|2023-05-25 04:00:00|50654.2|50154.2|50174.4|49674.4|50654.4|50154.4|50049.4|49549.4|192
1685073600000|2023-05-26 04:00:00|50235.7|49735.7|49978.3|49478.3|50235.7|49735.7|49868.7|49368.7|291
1685419200000|2023-05-30 04:00:00|50109.7|49609.7|49720.2|49220.2|50122.3|49622.3|49694.5|49194.5|139
1685505600000|2023-05-31 04:00:00|49650|49150|49512.3|49012.3|49862.8|49362.8|49500.1|49000.1|432
1685592000000|2023-06-01 04:00:00|49420.4|48920.4|49811.9|49311.9|50141.5|49585.7|49420.4|48920.4|316
1685678400000|2023-06-02 04:00:00|49919.1|49419.1|49448.3|48948.3|50055.6|49555.6|49448.3|48948.3|353
1685937600000|2023-06-05 04:00:00|49717.2|49217.2|49686.2|49186.2|49925.7|49425.7|49553.1|49053.1|99
1686024000000|2023-06-06 04:00:00|49883.5|49383.5|50477.5|49977.5|50769.4|50269.4|49829.3|49329.3|271
1686110400000|2023-06-07 04:00:00|50875.8|50375.8|51915.4|51415.4|51953.4|51453.4|50761.6|50261.6|379
1686196800000|2023-06-08 04:00:00|52219.1|51719.1|52457.2|51957.2|52746.9|52246.9|52056.7|51485.5|528
1686283200000|2023-06-09 04:00:00|52700.1|52200.1|52147.4|51347.4|52959.1|52459.1|50772.6|49885.2|519
1686542400000|2023-06-12 04:00:00|51801.8|51301.8|52329|51829|52567.4|52067.4|51051.9|50551.9|413
1686628800000|2023-06-13 04:00:00|52077|51577|53606.3|53106.3|54651.1|54151.1|51911.2|51411.2|1336
1686715200000|2023-06-14 04:00:00|53724.5|53224.5|53185.6|52685.6|54249.6|53749.6|53085.1|52473|557
1686801600000|2023-06-15 04:00:00|53215.4|52715.4|53188.2|52688.2|53826.1|53326.1|53044|52544|300
1686888000000|2023-06-16 04:00:00|53507.7|53007.7|53291.5|52791.5|53985.9|53485.9|53271.8|52771.8|286
1687233600000|2023-06-20 04:00:00|54573.4|54073.4|54641.4|54141.4|55054.5|54554.5|53994.6|53494.6|389
1687320000000|2023-06-21 04:00:00|54994.7|54494.7|55788.3|55288.3|56096.1|55567|54994.7|54494.7|502
1687406400000|2023-06-22 04:00:00|55976.7|55176.7|56499.1|55999.1|56564.2|56064.2|55701.7|55123.6|559
1687492800000|2023-06-23 04:00:00|56470.3|55970.3|56796.4|56296.4|56924.7|56424.7|56361.3|55861.3|632
1687752000000|2023-06-26 04:00:00|56796.9|56296.9|56326.6|55526.6|57335.9|56835.9|56011.7|55448.1|583
1687838400000|2023-06-27 04:00:00|55670.3|54870.3|56021.7|55521.7|56268.3|55768.3|55522.3|54870.3|373
1687924800000|2023-06-28 04:00:00|55705.5|55205.5|55569.6|55069.6|55978.3|55478.3|55001.2|54391.7|581
1688011200000|2023-06-29 04:00:00|55565.2|55065.2|54897.3|54397.3|55614.9|55114.9|54718.2|54218.2|576
1688097600000|2023-06-30 04:00:00|54728.5|54228.5|54582|54082|55332.2|54832.2|54408|53908|375
1688356800000|2023-07-03 04:00:00|55205.2|54405.2|54483.5|53683.5|55205.2|54461|53757.9|53257.9|234
1688529600000|2023-07-05 04:00:00|54368.8|53568.8|54906.6|54406.6|55185|54685|53987.1|53487.1|445
1688616000000|2023-07-06 04:00:00|54830.2|54030.2|55681.5|55181.5|55768.9|55268.9|54410.6|53910.6|393
1688702400000|2023-07-07 04:00:00|55915|55415|56265.7|55765.7|56716.7|56216.7|55862.4|55362.4|844
1688961600000|2023-07-10 04:00:00|56334|55834|59075|58575|59315.6|58815.6|56060.2|55560.2|945
1689048000000|2023-07-11 04:00:00|58793.5|57993.5|59251.4|58751.4|59843.7|59343.7|58252.8|57752.8|811
1689134400000|2023-07-12 04:00:00|58725|58225|58344.3|57544.3|59349.9|58849.9|58150|57025|470
1689220800000|2023-07-13 04:00:00|58048|57548|58414|57914|58488.1|57988.1|57928.4|57428.4|286
1689307200000|2023-07-14 04:00:00|58338.4|57838.4|58203.1|57703.1|58705.8|58205.8|58172.5|57613.4|153
1689566400000|2023-07-17 04:00:00|58467|57967|58588.9|58088.9|59274.4|58774.4|58467|57967|233
1689652800000|2023-07-18 04:00:00|58884.1|58384.1|58319.9|57819.9|59497.2|58997.2|58319.8|57819.8|209
1689739200000|2023-07-19 04:00:00|58055.8|57555.8|55457.8|54657.8|58055.8|57555.8|55190.6|54487.8|585
1689825600000|2023-07-20 04:00:00|55122.8|54622.8|55324|54524|56222.3|55647.3|54940.7|54440.7|303
1689912000000|2023-07-21 04:00:00|55046.6|54546.6|55157.3|54657.3|55760.1|55191.9|54666|54166|291
1690171200000|2023-07-24 04:00:00|55431.4|54931.4|54496.2|53996.2|55431.4|54931.4|54401.4|53901.4|300
1690257600000|2023-07-25 04:00:00|54230.1|53730.1|52856.7|52356.7|54230.1|53730.1|52579.8|52079.8|627
1690344000000|2023-07-26 04:00:00|52739.1|52239.1|52548.7|52048.7|53053.7|52278.7|52250.2|51750.2|290
1690430400000|2023-07-27 04:00:00|52541.2|52041.2|52409.8|51909.8|52635|52135|52382.7|51882.7|238
1690516800000|2023-07-28 04:00:00|52556.7|52056.7|52318.8|51818.8|52586.3|52086.3|52104.9|51604.9|513
1690776000000|2023-07-31 04:00:00|52251.7|51751.7|51954.8|51154.8|52314|51814|51493|50993|808
1690862400000|2023-08-01 04:00:00|51816.1|51316.1|51334.9|50834.9|52091.3|51591.3|51296.8|50796.8|519
1690948800000|2023-08-02 04:00:00|51447.1|50947.1|50876.2|50376.2|51478.8|50978.8|50824.2|50324.2|358
1691035200000|2023-08-03 04:00:00|50890.8|50390.8|50625.5|50125.5|51311|50696.8|50524|50024|538
1691121600000|2023-08-04 04:00:00|50810.1|50310.1|50319.8|49819.8|50824.3|50324.3|50294.8|49794.8|272
1691380800000|2023-08-07 04:00:00|50442.1|49942.1|50526.7|50026.7|50592.1|50092.1|50274.3|49774.3|394
1691467200000|2023-08-08 04:00:00|51708.5|50908.5|50706.4|50206.4|52068.1|51068.1|50604.8|50104.8|245
1691553600000|2023-08-09 04:00:00|50728|50228|50444.1|49944.1|50728|50228|49909.5|49409.5|294
1691640000000|2023-08-10 04:00:00|50286.6|49786.6|50224|49724|50303.1|49803.1|49986.8|49486.8|314
1691726400000|2023-08-11 04:00:00|50148.6|49648.6|50226.4|49726.4|50412.5|49912.5|49930.3|49430.3|297
1691985600000|2023-08-14 04:00:00|50261.3|49761.3|50573.4|50073.4|50707.3|50207.3|50182|49682|385
1692072000000|2023-08-15 04:00:00|50850.6|50350.6|51784.8|51284.8|51982.5|51482.5|50832.1|50332.1|354
1692158400000|2023-08-16 04:00:00|52171.9|51671.9|53039|52539|53333|52833|52127.5|51627.5|677
1692244800000|2023-08-17 04:00:00|53210.1|52710.1|52424.6|51924.6|53402.2|52902.2|51435.2|50935.2|576
1692331200000|2023-08-18 04:00:00|52632.5|51832.5|53659.4|53159.4|53714.6|53214.6|52243.2|51743.2|403
1692590400000|2023-08-21 04:00:00|54041.8|53541.8|53499.1|52999.1|54458.2|53958.2|53495.1|52995.1|612
1692676800000|2023-08-22 04:00:00|52892.6|52392.6|53131.9|52631.9|53877.7|53247.3|52881.4|52381.4|494
1692763200000|2023-08-23 04:00:00|52961.7|52461.7|53262.1|52762.1|53638.2|53138.2|52830.1|52330.1|301
1692849600000|2023-08-24 04:00:00|53469.2|52969.2|53016.5|52516.5|53886.6|53386.6|52863.7|52333.6|309
1692936000000|2023-08-25 04:00:00|53222.5|52422.5|51679.2|51179.2|53302.5|52802.5|51479.3|50979.3|771
1693195200000|2023-08-28 04:00:00|51329|50829|51087.4|50587.4|51968.6|51417.3|51034.9|50534.9|441
1693281600000|2023-08-29 04:00:00|50935.4|50435.4|51558.4|51058.4|51631.7|51131.7|50784.4|50284.4|335
1693368000000|2023-08-30 04:00:00|51630.5|51130.5|51129.5|50629.5|51683.7|51183.7|50981.3|50481.3|272
1693454400000|2023-08-31 04:00:00|51250.9|50750.9|51149.6|50649.6|51350|50850|50825.5|50325.5|370
1693886400000|2023-09-05 04:00:00|50690.6|50190.6|50604.9|50104.9|50945.5|50445.5|50533.8|50033.8|354
1693972800000|2023-09-06 04:00:00|50627.1|50127.1|50858.9|50358.9|51327.6|50827.6|50487.8|49987.8|538
1694059200000|2023-09-07 04:00:00|50751.4|50251.4|50363.7|49863.7|50938.4|50438.4|50363.7|49863.7|477
1694145600000|2023-09-08 04:00:00|50553|50053|51026.7|49626.7|51026.7|50185.2|50109.3|49609.3|468
1694404800000|2023-09-11 04:00:00|50503.5|50003.5|50205.7|49705.7|50608.1|50078.8|50003.3|49503.3|345
1694491200000|2023-09-12 04:00:00|50325|49825|50337.7|49837.7|51148.3|50648.3|50026.5|49526.5|831
1694577600000|2023-09-13 04:00:00|50324.1|49824.1|50692.6|50192.6|50857|50357|50097.1|49597.1|299
1694664000000|2023-09-14 04:00:00|50781.7|50281.7|50831.9|50331.9|51131.9|50631.9|50656.9|50056.7|124
1694750400000|2023-09-15 04:00:00|50774.5|50274.5|50511.4|50011.4|50893.6|50393.6|50249.1|49749.1|132
1695009600000|2023-09-18 04:00:00|50507.6|50007.6|50005.8|49505.8|50507.6|50007.6|49833.2|49333.2|164
1695096000000|2023-09-19 04:00:00|50025.9|49525.9|49546.6|49046.6|50098.6|49598.6|49538.9|49038.9|401
1695182400000|2023-09-20 04:00:00|49381.4|48881.4|49153.6|48653.6|49381.4|48881.4|49092.1|48592.1|283
1695268800000|2023-09-21 04:00:00|49083.2|48583.2|48872.9|48372.9|49088.7|48583.2|48773.6|48273.6|392
1695355200000|2023-09-22 04:00:00|49023.1|48523.1|49254.1|48754.1|50089.8|49589.8|48932|48432|283
1695614400000|2023-09-25 04:00:00|49475.7|48975.7|50466.9|49966.9|50572.5|50072.5|49460.8|48960.8|170
1695700800000|2023-09-26 04:00:00|50428.2|49928.2|50140.5|49640.5|50640.5|50140.5|49876|49376|207
1695787200000|2023-09-27 04:00:00|50024.8|49524.8|51067.4|50567.4|51242.3|50742.3|49833.5|49333.5|361
1695873600000|2023-09-28 04:00:00|51249.6|50749.6|51586.6|51086.6|51721.6|51221.6|51246.8|50746.8|859
1695960000000|2023-09-29 04:00:00|51701|51201|51200.5|50700.5|51701|51201|51010.4|50510.4|409
1696219200000|2023-10-02 04:00:00|50850.3|50350.3|50665.9|50165.9|51473.6|50811.5|50449.9|49949.9|455
1696305600000|2023-10-03 04:00:00|50844.8|50344.8|50192.5|49692.5|51068.1|50568.1|50075.3|49575.3|256
1696392000000|2023-10-04 04:00:00|50062.5|49562.5|50704.9|50204.9|50840.9|50340.9|49710.9|49210.9|365
1696478400000|2023-10-05 04:00:00|50859.1|50359.1|49728.5|49228.5|50944.9|50359.1|49628.5|49128.5|291
1696564800000|2023-10-06 04:00:00|49594.1|49094.1|50077.5|49577.5|50137.8|49637.8|49535.8|49035.8|91
1696824000000|2023-10-09 04:00:00|50157.8|49357.8|49848.2|49348.2|50213.8|49713.8|49717|49217|149
1696910400000|2023-10-10 04:00:00|49799.2|49299.2|50881.3|50381.3|50982.3|50482.3|49790.4|49290.4|223
1696996800000|2023-10-11 04:00:00|51140.9|50640.9|51452.3|50952.3|51518.7|51018.7|51024.4|50524.4|302
1697083200000|2023-10-12 04:00:00|51595.5|51095.5|51153.8|50653.8|51595.5|51095.5|50501.7|50001.7|382
1697169600000|2023-10-13 04:00:00|50976.5|50476.5|51249.2|50749.2|51366.6|50866.6|50750.1|50250.1|366
1697515200000|2023-10-17 04:00:00|50808.3|50308.3|50739.8|50239.8|50970.3|50470.3|50245.5|49745.5|490
1697601600000|2023-10-18 04:00:00|50620.6|50120.6|50583.4|50083.4|50665.1|50165.1|50393.5|49893.5|228
1697688000000|2023-10-19 04:00:00|50553.8|50053.8|50335.2|49835.2|50619.1|50119.1|50284.9|49784.9|379
1697774400000|2023-10-20 04:00:00|50409.5|49909.5|49524.4|49024.4|50409.5|49909.5|49519.8|49019.8|765
1698033600000|2023-10-23 04:00:00|49519.9|49019.9|48864.8|48364.8|49690.6|49190.6|48652.6|48152.6|808
1698120000000|2023-10-24 04:00:00|48895.3|48395.3|48707.5|48207.5|48929.5|48429.5|48615.8|48115.8|633
1698206400000|2023-10-25 04:00:00|48672.4|48172.4|48954.6|48454.6|49101.6|48601.6|48528.2|48028.2|632
1698292800000|2023-10-26 04:00:00|49001.2|48501.2|49845|49345|51689.4|51028.9|48785.2|48285.2|821
1698379200000|2023-10-27 04:00:00|49987|49487|50068.7|49568.7|50467.8|49967.8|49704.9|49204.9|369
1698638400000|2023-10-30 04:00:00|50429.7|49929.7|50181.4|49681.4|50704.5|50204.5|50106.4|49606.4|234
1698724800000|2023-10-31 04:00:00|50244|49444|50571.7|49771.7|50667.3|49867.3|50193.7|49393.7|0
1699246800000|2023-11-06 05:00:00|55057.6|54557.6|54883.8|54383.8|55371.1|54871.1|54411.4|53772.3|127
1699333200000|2023-11-07 05:00:00|54378.8|53878.8|54451.1|53951.1|55094.8|54594.8|54354|53628.7|82
1699419600000|2023-11-08 05:00:00|54342.8|53842.8|54408.2|53908.2|54586.7|54086.7|54235.5|53735.5|79
1699506000000|2023-11-09 05:00:00|54222.2|53722.2|54955.5|54455.5|55195.8|54695.8|54173.8|53673.8|124
1699592400000|2023-11-10 05:00:00|54742.9|54242.9|55421.1|54921.1|55421.1|54921.1|54467.8|53967.8|361
1699851600000|2023-11-13 05:00:00|55066.1|54566.1|55728|55228|55807.7|55307.7|55016.6|54336.9|181
1699938000000|2023-11-14 05:00:00|55493.6|54993.6|54977.7|54477.7|55547.7|55047.7|54661.5|54161.5|213
1700024400000|2023-11-15 05:00:00|54807.5|54307.5|54989.9|54489.9|55522.2|55022.2|54707.5|54116|30
1700110800000|2023-11-16 05:00:00|54829|54329|55452.5|54952.5|55581.3|55081.3|54568.5|54068.5|46
1700197200000|2023-11-17 05:00:00|55545|55045|55685.1|55185.1|56045.1|55545.1|55402|54902|90
1700456400000|2023-11-20 05:00:00|55898.8|55398.8|56527.8|56027.8|56639|56139|55809.9|55309.9|112
1700542800000|2023-11-21 05:00:00|56628.8|56128.8|55916.3|55416.3|56751.3|56251.3|55830|55330|85
1700629200000|2023-11-22 05:00:00|55922.4|55422.4|56405.5|55905.5|56430.5|55930.5|55358.8|54858.8|162
1700802000000|2023-11-24 05:00:00|56470.3|55670.3|56695.9|56195.9|56795.6|56270.9|56470.3|55670.3|42
1701061200000|2023-11-27 05:00:00|56747.3|56247.3|56507.1|55707.1|56858.6|56358.6|56097.5|55460.5|158
1701147600000|2023-11-28 05:00:00|56549.2|55749.2|55940.2|55440.2|56549.2|55749.2|55914.6|55414.6|27
1701234000000|2023-11-29 05:00:00|55755.3|55255.3|55444|54944|56190.8|55690.8|55269.3|54769.3|253
1701320400000|2023-11-30 05:00:00|55260.4|54760.4|54974.5|54474.5|55260.4|54760.4|54722.5|54222.5|445
1701406800000|2023-12-01 05:00:00|54704.3|54204.3|54930.4|54430.4|55017.3|54517.3|54629.1|54129.1|306
1701666000000|2023-12-04 05:00:00|54956|54456|54786.6|54286.6|54994|54494|54736.7|54236.7|66
1701752400000|2023-12-05 05:00:00|54851.8|54351.8|54806|54306|55109.6|54609.6|54516.7|54016.7|44
1701838800000|2023-12-06 05:00:00|55142.7|54642.7|55320.7|54820.7|55713.9|55213.9|54856.2|54356.2|122
1701925200000|2023-12-07 05:00:00|55414|54914|55636|55136|55707.9|55207.9|54777.4|54277.4|106
1702011600000|2023-12-08 05:00:00|55372.2|54872.2|55482|54982|55578.5|55067.2|55254|54742.1|21
1702270800000|2023-12-11 05:00:00|55625.4|55125.4|56155.9|55655.9|56475.9|55975.9|55625.4|55125.4|294
1702357200000|2023-12-12 05:00:00|56154.4|55654.4|56087.1|55587.1|56354.5|55854.5|55842.6|55342.6|166
1702443600000|2023-12-13 05:00:00|56144.5|55644.5|56174.5|55674.5|56278|55773.8|55742|55242|108
1702530000000|2023-12-14 05:00:00|56156.8|55656.8|56326.4|55826.4|56447.2|55947.2|55732.2|55232.2|111
1702616400000|2023-12-15 05:00:00|56197.4|55697.4|56655|56155|56786.2|56286.2|56087|55472.4|420
1702875600000|2023-12-18 05:00:00|56652.6|56152.6|57078.7|56578.7|57388.1|56888.1|56482.4|55982.4|433
1702962000000|2023-12-19 05:00:00|57287.1|56787.1|57537.3|57037.3|58462.4|57902.1|57262.1|56762.1|714
1703048400000|2023-12-20 05:00:00|57580|57080|58118.7|57618.7|58790.8|58290.8|57580|57080|849
1703134800000|2023-12-21 05:00:00|58189.7|57689.7|59049.8|58549.8|59253.7|58753.7|58189.7|57689.7|629
1703221200000|2023-12-22 05:00:00|59320.2|58820.2|58814.6|58314.6|59714.5|59214.5|58720.6|58220.6|858
1703566800000|2023-12-26 05:00:00|58899.3|58399.3|58248|57748|59253.2|58753.2|58248|57748|363
1703653200000|2023-12-27 05:00:00|58183.6|57683.6|57921.1|57421.1|58348.3|57848.3|57588.3|57088.3|523
1703739600000|2023-12-28 05:00:00|57833.5|57333.5|58194|57694|58734.1|58234.1|57824.8|57324.8|397
1703826000000|2023-12-29 05:00:00|58146.5|57646.5|57887.9|57387.9|58246.5|57746.5|57821.4|57321.4|256
1704171600000|2024-01-02 05:00:00|57998.6|57498.6|58323.3|57823.3|58657.9|58157.9|57765.6|57265.6|309
1704258000000|2024-01-03 05:00:00|58585.9|58085.9|58003.9|57503.9|58726.7|58226.7|58003.8|57503.8|361
1704344400000|2024-01-04 05:00:00|58246.9|57746.9|58270.7|57770.7|58523.8|58023.8|57991|57491|377
1704430800000|2024-01-05 05:00:00|58269.7|57769.7|58327.5|57827.5|58742.5|58242.5|58269.7|57769.7|391
1704690000000|2024-01-08 05:00:00|58187.3|57687.3|58388.7|57888.7|58438.7|57938.7|57995|57495|644
1704776400000|2024-01-09 05:00:00|58424.8|57924.8|57563|57063|58460.8|57960.8|57474|56974|931
1704862800000|2024-01-10 05:00:00|57774.9|57274.9|57124|56624|58173.7|57673.7|57067.1|56567.1|920
1704949200000|2024-01-11 05:00:00|57217.7|56717.7|57181|56681|57422.2|56922.2|56395.7|55895.7|761
1705035600000|2024-01-12 05:00:00|56942.8|56442.8|57118.1|56618.1|57204.9|56704.9|56353.3|55853.3|383
1705381200000|2024-01-16 05:00:00|56702|56202|56766.7|56266.7|56821.6|56321.6|56421.7|55921.7|283
1705467600000|2024-01-17 05:00:00|56504.5|56004.5|55968.4|55468.4|56768|56268|55874.2|55374.2|709
1705554000000|2024-01-18 05:00:00|56035.8|55535.8|56133.7|55633.7|56333.7|55833.7|55630.3|55130.3|458
1705640400000|2024-01-19 05:00:00|56172.7|55672.7|56255.5|55755.5|56685.2|56185.2|55859.4|55359.4|374
1705899600000|2024-01-22 05:00:00|56308.8|55808.8|56560.9|56060.9|56616.1|56116.1|56209.5|55709.5|195
1705986000000|2024-01-23 05:00:00|57753|57253|58289.5|57789.5|58349.7|57849.7|57648.6|57148.6|532
1706072400000|2024-01-24 05:00:00|58300.3|57800.3|57677|57177|58555.3|58055.3|57616.1|57116.1|444
1706158800000|2024-01-25 05:00:00|57922.4|57422.4|58547.4|58047.4|58782.1|58282.1|57877.3|57377.3|480
1706245200000|2024-01-26 05:00:00|58157.9|57657.9|58895.4|58395.4|58929.8|58429.8|57923.4|57423.4|336
1706504400000|2024-01-29 05:00:00|58926.8|58426.8|59107|58607|59468.5|58968.5|58747.7|58247.7|743
1706590800000|2024-01-30 05:00:00|58924.7|58424.7|58556.1|58056.1|59517.5|59017.5|58208.4|57708.4|837
1706677200000|2024-01-31 05:00:00|58300.7|57800.7|58273.1|57773.1|58421.7|57921.7|57630.7|57130.7|803
1706763600000|2024-02-01 05:00:00|58322.7|57822.7|57721.7|57221.7|58445.8|57945.8|57642.8|57142.8|628
1706850000000|2024-02-02 05:00:00|57695.5|57195.5|57776|57276|57989.8|57489.8|57545.1|57045.1|468
1707109200000|2024-02-05 05:00:00|57777.1|57277.1|57623.6|57123.6|57835.4|57335.4|57560.5|57060.5|320
1707195600000|2024-02-06 05:00:00|57579.7|57079.7|57732.9|57232.9|57905.5|57405.5|57501.5|57001.5|501
1707282000000|2024-02-07 05:00:00|57848.5|57348.5|57696.2|57196.2|57904.6|57404.6|57533.1|57033.1|573
1707368400000|2024-02-08 05:00:00|57665.3|57165.3|57529.1|57029.1|57732.9|57232.9|57431.5|56931.5|557
1707454800000|2024-02-09 05:00:00|57500.8|57000.8|57634.7|57134.7|57706.1|57206.1|57401.3|56901.3|360
1707714000000|2024-02-12 05:00:00|57773.3|57273.3|57590.7|57090.7|57910.3|57410.3|57464.9|56964.9|252
1707800400000|2024-02-13 05:00:00|57547.6|57047.6|57603|57103|57606.7|57106.7|57270.8|56770.8|260
1707886800000|2024-02-14 05:00:00|57722.6|57222.6|58146.4|57646.4|58466.9|57966.9|57718.4|57218.4|483
1707973200000|2024-02-15 05:00:00|57996|57496|57825.5|57325.5|58144.1|57644.1|57706.2|57206.2|340
1708059600000|2024-02-16 05:00:00|58413.4|57913.4|58695|58195|59003.7|58503.7|57628.2|57128.2|727
1708405200000|2024-02-20 05:00:00|58839.3|58339.3|57997.3|57497.3|58840.6|58340.6|57771.9|57271.9|550
1708491600000|2024-02-21 05:00:00|57783|57283|58304.1|57804.1|58425.6|57925.6|57671.6|57171.6|453
1708578000000|2024-02-22 05:00:00|58482.8|57982.8|58663.9|58163.9|58763.9|58263.9|58192.1|57692.1|481
1708664400000|2024-02-23 05:00:00|58530|58030|58751.9|58251.9|59046.3|58546.3|58529.1|58029.1|315
1708923600000|2024-02-26 05:00:00|58909.2|58409.2|58938.1|58438.1|58987.7|58487.7|58708.9|58208.9|242
1709010000000|2024-02-27 05:00:00|58773.3|58273.3|58601.4|58101.4|58799.9|58299.9|58425.8|57925.8|683
1709096400000|2024-02-28 05:00:00|58858.6|58358.6|58860.2|58360.2|59009|58509|58609.7|58109.7|567
1709182800000|2024-02-29 05:00:00|58820.4|58320.4|59223.3|58723.3|59395.1|58895.1|58770.5|58270.5|558
1709269200000|2024-03-01 05:00:00|59385.3|58885.3|60089.4|59589.4|63200.6|62700.6|59235.8|58735.8|1088
1709528400000|2024-03-04 05:00:00|60459.5|59959.5|60682.3|60182.3|61128|60628|60459.5|59959.5|783
1709614800000|2024-03-05 05:00:00|59997.1|59497.1|60866|60366|60916|60416|59997.1|59472.1|541
1709701200000|2024-03-06 05:00:00|60901.1|60401.1|61042.5|60542.5|61094.3|60594.3|60890.2|60390.2|470
1709787600000|2024-03-07 05:00:00|60995.6|60495.6|61476.2|60976.2|61588.7|61088.7|60995.6|60495.6|839
1709874000000|2024-03-08 05:00:00|61506.3|61006.3|61934.9|61434.9|62045.9|61545.9|61506.3|61006.3|398
1710129600000|2024-03-11 04:00:00|61975.9|61475.9|62098.3|61598.3|62224.4|61724.4|61490|60910.7|614
1710216000000|2024-03-12 04:00:00|62155.5|61655.5|61753.9|61253.9|62747.5|62247.5|61728.9|61228.9|1092
1710302400000|2024-03-13 04:00:00|61392.6|60892.6|61404|60904|61947.9|61447.9|61100.7|60600.7|1168
1710388800000|2024-03-14 04:00:00|61233.8|60733.8|61607.7|61107.7|62054.2|61554.2|61233.8|60733.8|450
1710475200000|2024-03-15 04:00:00|61308.3|60808.3|60786.6|60286.6|61747.1|61247.1|60760.9|60260.9|479
1710734400000|2024-03-18 04:00:00|60317.3|59817.3|61185.3|60685.3|61454.3|60954.3|60199.5|59699.5|437
1710820800000|2024-03-19 04:00:00|61399.4|60899.4|61391.7|60891.7|61659.2|61159.2|61177.1|60677.1|521
1710907200000|2024-03-20 04:00:00|61295.4|60795.4|61539.9|61039.9|61703.2|61203.2|61078.4|60578.4|221
1710993600000|2024-03-21 04:00:00|61239|60739|61527.3|61027.3|61619.2|61119.2|61006|60506|284
1711080000000|2024-03-22 04:00:00|61335.3|60835.3|61558.6|61058.6|61840|61340|61237.3|60737.3|207
1711339200000|2024-03-25 04:00:00|61719.4|61219.4|61745.4|61245.4|61843|61343|61254.7|60754.7|230
1711425600000|2024-03-26 04:00:00|61679.5|61179.5|60867.6|60367.6|61839.2|61339.2|60846.3|60346.3|439
1711512000000|2024-03-27 04:00:00|60861.8|60361.8|59766.5|59266.5|60872.8|60372.8|59727.4|59227.4|1143
1711598400000|2024-03-28 04:00:00|59818.7|59318.7|59726.9|59226.9|60048.3|59548.3|59638.8|59138.8|739
1711944000000|2024-04-01 04:00:00|59808.5|59308.5|60617.3|60117.3|60691.2|60191.2|59559.5|59059.5|717
1712030400000|2024-04-02 04:00:00|60290.6|59790.6|59989|59489|60377.2|59877.2|59886.9|59386.9|606
1712116800000|2024-04-03 04:00:00|59823.3|59323.3|59632.3|59132.3|59828.5|59328.5|59370.1|58870.1|861
1712203200000|2024-04-04 04:00:00|59523.1|59023.1|59464.4|58964.4|59683.6|59183.6|59357.7|58857.7|578
1712289600000|2024-04-05 04:00:00|59355|58855|58733.1|58233.1|59380|58880|58647.6|58147.6|887
1712548800000|2024-04-08 04:00:00|58772.5|58272.5|58135.9|57635.9|58849.4|58349.4|58135.8|57635.8|863
1712635200000|2024-04-09 04:00:00|58148.4|57648.4|57435.7|56935.7|58148.4|57648.4|57270.6|56770.6|950
1712721600000|2024-04-10 04:00:00|57289.7|56789.7|57208.3|56708.3|57389.9|56889.9|56907.4|56407.4|788
1712808000000|2024-04-11 04:00:00|57213.4|56713.4|56609.4|56109.4|57213.4|56713.4|56370.8|55870.8|852
1712894400000|2024-04-12 04:00:00|56866.3|56366.3|56217.6|55717.6|56891.3|56391.3|55889.9|55389.9|798
1713153600000|2024-04-15 04:00:00|56331.2|55831.2|55730.2|55230.2|56331.2|55831.2|55427.8|54927.8|674
1713240000000|2024-04-16 04:00:00|55420.6|54920.6|55016.9|54516.9|55426.5|54926.5|54763.3|54263.3|740
1713326400000|2024-04-17 04:00:00|54995.4|54495.4|54297.6|53797.6|55046|54546|54217.9|53717.9|794
1713412800000|2024-04-18 04:00:00|54472.9|53972.9|53557.1|53057.1|54512.8|54012.8|53476.9|52976.9|711
1713499200000|2024-04-19 04:00:00|53770.5|53270.5|52335.5|51835.5|53770.5|53270.5|52109.1|51609.1|806
1713758400000|2024-04-22 04:00:00|52385.1|51885.1|52866.8|52366.8|53151.6|52651.6|51352.2|50852.2|1295
1713844800000|2024-04-23 04:00:00|53627.6|53127.6|52449.8|51949.8|53701.8|53201.8|52259.4|51759.4|800
1713931200000|2024-04-24 04:00:00|52678.6|52178.6|51834.3|51334.3|52761.4|52261.4|51250.6|50750.6|1269
1714017600000|2024-04-25 04:00:00|51747.2|51247.2|53375.9|52875.9|53548.7|53048.7|51549.8|51049.8|564
1714104000000|2024-04-26 04:00:00|53285.1|52785.1|53633|53133|54171.9|53671.9|52640.6|52140.6|673
1714363200000|2024-04-29 04:00:00|53700.4|53200.4|53178.1|52678.1|53951|53451|52979.3|52479.3|402
1714449600000|2024-04-30 04:00:00|53008.9|52508.9|53194.2|52694.2|53194.2|52694.2|52212.6|51712.6|776
1714536000000|2024-05-01 04:00:00|53493.4|52993.4|53302.4|52802.4|54097.8|53597.8|52846.9|52346.9|861
1714622400000|2024-05-02 04:00:00|53573|53073|53822.7|53322.7|53946.2|53446.2|52929.1|52429.1|587
1714708800000|2024-05-03 04:00:00|53915.6|53415.6|54295.8|53795.8|54399.2|53899.2|53345.1|52845.1|433
1714968000000|2024-05-06 04:00:00|55197.2|54697.2|54634|54134|55297.2|54797.2|54235.4|53735.4|653
1715054400000|2024-05-07 04:00:00|54698.8|54198.8|54199.8|53699.8|54723.8|54223.8|53913|53413|563
1715140800000|2024-05-08 04:00:00|54121.9|53621.9|54359.9|53859.9|54512.2|54012.2|53640|53140|301
1715227200000|2024-05-09 04:00:00|54651.2|54151.2|54036.5|53536.5|54651.2|54151.2|53859.5|53359.5|272
1715313600000|2024-05-10 04:00:00|53973.5|53473.5|54105.8|53605.8|54394.7|53894.7|53855.4|53355.4|456
1715572800000|2024-05-13 04:00:00|54549.2|54049.2|54541.7|54041.7|54821.6|54321.6|54186|53686|368
1715659200000|2024-05-14 04:00:00|54398.9|53898.9|53852.6|53352.6|54571.4|54071.4|53509.4|53009.4|498
1715745600000|2024-05-15 04:00:00|53933.6|53433.6|54047|53547|54288.5|53788.5|53358.6|52858.6|320
1715832000000|2024-05-16 04:00:00|54040.6|53540.6|53380.9|52880.9|54136.3|53636.3|53324.3|52824.3|233
1715918400000|2024-05-17 04:00:00|53392.9|52892.9|53402.8|52902.8|53536.3|53036.3|53094.1|52594.1|216
1716177600000|2024-05-20 04:00:00|53577.2|53077.2|53273.6|52773.6|53577.2|53077.2|53125.5|52625.5|303
1716264000000|2024-05-21 04:00:00|53239.9|52739.9|54309.4|53809.4|54782.1|54282.1|53098.6|52598.6|471
1716350400000|2024-05-22 04:00:00|54697.2|54197.2|54501.6|54001.6|54838.1|54338.1|54336.2|53836.2|465
1716436800000|2024-05-23 04:00:00|54392.3|53892.3|53887.6|53387.6|55028|54528|53678.2|53153.2|771
1716523200000|2024-05-24 04:00:00|53810.7|53310.7|53511|53011|53941.5|53441.5|53435|52935|183
1716868800000|2024-05-28 04:00:00|53634.5|53134.5|53857.7|53357.7|54023.5|53523.5|53379.8|52879.8|302
1716955200000|2024-05-29 04:00:00|53773.3|53273.3|53661.5|53161.5|53949.9|53449.9|53637.1|53137.1|212
1717041600000|2024-05-30 04:00:00|53567.8|53067.8|52847|52347|53567.8|53067.8|52734.7|52234.7|649
1717128000000|2024-05-31 04:00:00|52665.6|52165.6|51797.6|51297.6|52728.1|52228.1|51720.7|51220.7|658
1717387200000|2024-06-03 04:00:00|51757|51257|50446.9|49946.9|51757|51257|50224.4|49724.4|1244
1717473600000|2024-06-04 04:00:00|50315|49815|50047|49547|50325.8|49825.8|49686.1|49186.1|564
1717560000000|2024-06-05 04:00:00|50067.8|49567.8|50486.7|49986.7|50621.8|50121.8|49992.8|49492.8|422
1717646400000|2024-06-06 04:00:00|50675.6|50175.6|51806.3|51306.3|52265.3|51765.3|50470.6|49970.6|666
1717732800000|2024-06-07 04:00:00|52006.1|51506.1|52337.5|51837.5|52418.4|51918.4|50975.4|50475.4|569
1717992000000|2024-06-10 04:00:00|52332.3|51832.3|52046.2|51546.2|52576.1|52076.1|52004.4|51504.4|621
1718078400000|2024-06-11 04:00:00|51696.2|51196.2|50606.7|50106.7|51830.4|51330.4|50563.1|50063.1|545
1718164800000|2024-06-12 04:00:00|50415.9|49915.9|50715.1|50215.1|51125.1|50625.1|50238.2|49738.2|710
1718251200000|2024-06-13 04:00:00|50893.7|50393.7|49401.3|48901.3|50954.4|50454.4|49268.1|48768.1|785
1718337600000|2024-06-14 04:00:00|49708.4|49208.4|50537.1|50037.1|50862.1|50362.1|49293.2|48793.2|751
1718596800000|2024-06-17 04:00:00|50508.2|50008.2|51666.9|51166.9|51741.8|51241.8|50302.7|49802.7|790
1718683200000|2024-06-18 04:00:00|51681.9|51181.9|51326.6|50826.6|51817.1|51317.1|50823.6|50323.6|1464
1718856000000|2024-06-20 04:00:00|50411.9|49911.9|49418.3|48918.3|50469.9|49969.9|49318.3|48818.3|1682
1718942400000|2024-06-21 04:00:00|49163.8|48663.8|47163.3|46663.3|49321.5|48684.9|46657.2|46157.2|1303
1719201600000|2024-06-24 04:00:00|47568.2|47068.2|47786.8|47286.8|47970.4|47470.4|47056.5|46556.5|1111
1719288000000|2024-06-25 04:00:00|47840.6|47340.6|47538.6|47038.6|47888|47388|46869.7|46369.7|835
1719374400000|2024-06-26 04:00:00|47660.3|47160.3|47900.3|47400.3|47940.2|47440.2|47085.3|46585.3|540
1719460800000|2024-06-27 04:00:00|47890.6|47390.6|48759.9|48259.9|49218.9|48591.2|47529.8|46993.5|682
1719547200000|2024-06-28 04:00:00|48458.5|47958.5|48175|47675|48616|48116|47664.7|47164.7|534
1719806400000|2024-07-01 04:00:00|48260.7|47760.7|48663.2|48163.2|48688.1|48188.1|47415.7|46915.7|624
1719892800000|2024-07-02 04:00:00|48385.2|47885.2|49280.5|48780.5|49453.1|48953.1|48335.9|47835.9|864
1719979200000|2024-07-03 04:00:00|49319.8|48819.8|49625.4|49125.4|49822.8|49322.8|48902.8|48402.8|529
1720152000000|2024-07-05 04:00:00|50282.9|49782.9|48647.6|48147.6|50282.9|49782.9|48601.6|48101.6|398
1720411200000|2024-07-08 04:00:00|48662|48162|48277.3|47777.3|48683.9|48183.9|47487|46987|770
1720497600000|2024-07-09 04:00:00|47915.3|47415.3|47364.6|46864.6|48091.3|47591.3|47271.8|46771.8|677
1720584000000|2024-07-10 04:00:00|47290.6|46790.6|47305.8|46805.8|47605.1|47105.1|47186.1|46686.1|568
1720670400000|2024-07-11 04:00:00|47612.5|47112.5|48260.7|47760.7|48399.6|47899.6|47525.8|47025.8|827
1720756800000|2024-07-12 04:00:00|48372|47872|49077.4|48577.4|49232|48732|48002.3|47502.3|530
1721016000000|2024-07-15 04:00:00|48841.9|48341.9|47109.4|46609.4|48985.8|48485.8|46400.7|45900.7|808
1721102400000|2024-07-16 04:00:00|46916.7|46416.7|47288.9|46788.9|47342.2|46842.2|46294.1|45794.1|577
1721188800000|2024-07-17 04:00:00|47776.8|47276.8|48701.6|48201.6|48825.1|48325.1|47556.5|47056.5|709
1721275200000|2024-07-18 04:00:00|48874.5|48374.5|50023|49523|50023|49523|48874.5|48374.5|906
1721361600000|2024-07-19 04:00:00|50010.4|49510.4|50776.2|50276.2|51172.4|50672.4|50010.4|49510.4|969
1721620800000|2024-07-22 04:00:00|50641.5|50141.5|50308.2|49808.2|51412.9|50912.9|50052.2|49552.2|700
1721707200000|2024-07-23 04:00:00|49996.4|49496.4|49824.3|49324.3|50055.8|49555.8|49176.8|48676.8|674
1721793600000|2024-07-24 04:00:00|49461.9|48961.9|50277.3|49777.3|50602.1|50102.1|49400.5|48900.5|417
1721880000000|2024-07-25 04:00:00|50143.8|49643.8|51060.4|50560.4|51397.8|50897.8|50143.8|49643.8|721
1721966400000|2024-07-26 04:00:00|51305.7|50805.7|51788.7|51288.7|52373.7|51873.7|51241.6|50741.6|949
1722225600000|2024-07-29 04:00:00|52111.7|51611.7|50261.8|49761.8|52211.7|51711.7|50186.6|49686.6|682
1722312000000|2024-07-30 04:00:00|50216.3|49716.3|51059.7|50559.7|51122.2|50622.2|49841.6|49341.6|826
1722398400000|2024-07-31 04:00:00|51164.1|50664.1|51097.7|50597.7|52132.3|51632.3|50716.3|50216.3|1058
1722484800000|2024-08-01 04:00:00|51026.1|50526.1|51210.2|50710.2|51715.8|51215.8|50657.9|50157.9|902
1722571200000|2024-08-02 04:00:00|51070|50570|51489.8|50989.8|51514.8|51014.8|50877.2|50377.2|391
1722830400000|2024-08-05 04:00:00|51260.2|50760.2|51792.1|51292.1|52010|51510|50845.4|50345.4|574
1722916800000|2024-08-06 04:00:00|51910.1|51410.1|52568.3|52068.3|52753.1|52253.1|51910.1|51410.1|848
1723003200000|2024-08-07 04:00:00|52815.2|52315.2|52389.1|51889.1|52940.2|52440.2|52182.4|51682.4|434
1723089600000|2024-08-08 04:00:00|52063.6|51563.6|51302.6|50802.6|52063.6|51563.6|51153.7|50653.7|551
1723176000000|2024-08-09 04:00:00|51126|50626|53647.6|53147.6|53739.3|53239.3|51067.5|50567.5|1082
1723435200000|2024-08-12 04:00:00|54713.7|54213.7|53496.8|52996.8|54770.9|54270.9|53354.5|52854.5|823
1723521600000|2024-08-13 04:00:00|53515.7|53015.7|53198.8|52698.8|53800.8|53300.8|53071.1|52571.1|560
1723608000000|2024-08-14 04:00:00|53272.7|52772.7|53697.6|53197.6|53759.2|53259.2|52979.5|52479.5|609
1723694400000|2024-08-15 04:00:00|53619.5|53119.5|53858.8|53358.8|54131.3|53631.3|53600.5|53100.5|879
1723780800000|2024-08-16 04:00:00|53929.8|53429.8|53981.3|53481.3|54045.4|53545.4|53741|53241|673
1724040000000|2024-08-19 04:00:00|54410.7|53910.7|53827.4|53327.4|54565.3|54065.3|53291.2|52791.2|1120
1724126400000|2024-08-20 04:00:00|53934.4|53434.4|52334.4|51834.4|53934.4|53434.4|52188.1|51688.1|1424
1724212800000|2024-08-21 04:00:00|52735.4|52235.4|52418|51918|53044.9|52544.9|51808.3|51308.3|1073
1724299200000|2024-08-22 04:00:00|52670.9|52170.9|53462.2|52962.2|53496.1|52996.1|52627.1|52127.1|825
1724385600000|2024-08-23 04:00:00|52668.8|52168.8|52050|51550|52760.1|52260.1|51833.2|51333.2|911
1724644800000|2024-08-26 04:00:00|52158.9|51658.9|51032.4|50532.4|52240.9|51740.9|50687.1|50187.1|1164
1724731200000|2024-08-27 04:00:00|51004.5|50504.5|50977.3|50477.3|51051.3|50551.3|50629.5|50129.5|815
1724817600000|2024-08-28 04:00:00|51096.4|50596.4|51172|50672|51297|50797|50719.2|50219.2|724
1724904000000|2024-08-29 04:00:00|51265.6|50765.6|51870.8|51370.8|51945.9|51445.9|50965.3|50465.3|916
1724990400000|2024-08-30 04:00:00|51640.4|51140.4|52096.3|51596.3|52370|51870|51490.2|50990.2|701
1725336000000|2024-09-03 04:00:00|51940.6|51440.6|51698.8|51198.8|52346.7|51846.7|51571.4|51071.4|852
1725422400000|2024-09-04 04:00:00|51563.3|51063.3|51528.9|51028.9|51678.9|51178.9|50976.5|50476.5|854
1725508800000|2024-09-05 04:00:00|52320.8|51820.8|52940.9|52440.9|53209.9|52709.9|52065.6|51565.6|1380
1725595200000|2024-09-06 04:00:00|52736.7|52236.7|52168.7|51668.7|52961.7|52461.7|52049.7|51549.7|522
1725854400000|2024-09-09 04:00:00|52315.7|51815.7|51453.7|50953.7|52340.7|51840.7|51323.9|50823.9|1044
1725940800000|2024-09-10 04:00:00|51303|50803|51093.9|50593.9|51476.1|50976.1|50521.5|50021.5|839
1726027200000|2024-09-11 04:00:00|51115.5|50615.5|51671.7|51171.7|51821.4|51321.4|51010.5|50510.5|679
1726113600000|2024-09-12 04:00:00|51835|51335|50674.3|50174.3|52074.2|51574.2|50529.3|50029.3|791
1726200000000|2024-09-13 04:00:00|50550.2|50050.2|50664.4|50164.4|50812.1|50312.1|50192.7|49692.7|347
1726459200000|2024-09-16 04:00:00|50768.3|50268.3|51700|51200|51733.2|51233.2|50725.3|50225.3|453
1726545600000|2024-09-17 04:00:00|51772.7|51272.7|52374.2|51874.2|52591.2|52091.2|51617|51117|514
1726632000000|2024-09-18 04:00:00|52465.3|51965.3|52215.1|51715.1|52670.9|52170.9|52148.3|51648.3|330
1726718400000|2024-09-19 04:00:00|52257.6|51757.6|51629.6|51129.6|52658.1|52158.1|51470.3|50970.3|429
1726804800000|2024-09-20 04:00:00|51423.8|50923.8|52022.6|51522.6|52047.6|51547.6|51423.8|50923.8|296
1727064000000|2024-09-23 04:00:00|51975|51475|53612.4|53112.4|53637.3|53137.3|51919.5|51419.5|1063
1727150400000|2024-09-24 04:00:00|54024.6|53524.6|54342.1|53842.1|54487.5|53987.5|53695.1|53195.1|1155
1727236800000|2024-09-25 04:00:00|53944.1|53444.1|53446.5|52946.5|54250.8|53750.8|53286.2|52786.2|815
1727323200000|2024-09-26 04:00:00|53720|53220|53515.7|53015.7|53909.1|53409.1|53359.3|52859.3|427
1727409600000|2024-09-27 04:00:00|53726.5|53226.5|54474.6|53974.6|54476.6|53976.6|53583.4|53083.4|698
1727668800000|2024-09-30 04:00:00|54753|54253|53348.4|52848.4|54903|54403|53222.9|52722.9|990
1727755200000|2024-10-01 04:00:00|53308.3|52808.3|53602.9|53102.9|53914.8|53414.8|52733.1|52233.1|849
1727841600000|2024-10-02 04:00:00|53488.4|52988.4|54359.5|53859.5|54404.1|53904.1|53402.3|52902.3|727
1727928000000|2024-10-03 04:00:00|54457.3|53957.3|54445.4|53945.4|54998.3|54498.3|54076.6|53576.6|603
1728014400000|2024-10-04 04:00:00|54333.5|53833.5|53927.5|53427.5|54580.3|54080.3|53632.6|53132.6|540
1728273600000|2024-10-07 04:00:00|53731|53231|54295.1|53795.1|54379.6|53879.6|53661.7|53161.7|282
1728360000000|2024-10-08 04:00:00|53951.4|53451.4|54301.3|53801.3|54620.7|54120.7|53910.7|53410.7|700
1728446400000|2024-10-09 04:00:00|54286|53786|55100.8|54600.8|55349.3|54849.3|53992.4|53492.4|526
1728532800000|2024-10-10 04:00:00|55299.3|54799.3|54934.7|54434.7|55332.8|54832.8|54625.2|54125.2|434
1728619200000|2024-10-11 04:00:00|54827.7|54327.7|54846.5|54346.5|54954.4|54454.4|54469.8|53969.8|479
1728878400000|2024-10-14 04:00:00|54683.4|54183.4|55049.1|54549.1|55642.9|55142.9|54536|54036|648
1728964800000|2024-10-15 04:00:00|54902.4|54402.4|55225.7|54725.7|55385.3|54885.3|54740.8|54240.8|344
1729051200000|2024-10-16 04:00:00|55234.2|54734.2|54924.3|54424.3|55415.7|54915.7|54821.8|54321.8|842
1729137600000|2024-10-17 04:00:00|54925.4|54425.4|55103.5|54603.5|55181.3|54681.3|54721.8|54122.7|767
1729224000000|2024-10-18 04:00:00|55038.1|54538.1|55140.4|54640.4|55383.9|54883.9|54986.5|54486.5|740
1729483200000|2024-10-21 04:00:00|55349.7|54849.7|55093.7|54593.7|55349.7|54849.7|54837.8|54337.8|560
1729569600000|2024-10-22 04:00:00|54961.6|54461.6|54808|54308|55139.6|54639.6|54759.7|54259.7|435
1729656000000|2024-10-23 04:00:00|54887.9|54387.9|55011|54511|55363|54863|54867.3|54367.3|895
1729742400000|2024-10-24 04:00:00|55042.7|54542.7|55293.8|54793.8|55343.7|54843.7|54871.2|54371.2|1109
1729828800000|2024-10-25 04:00:00|55375.6|54875.6|55470.3|54970.3|55683|55183|55231|54731|856
1730088000000|2024-10-28 04:00:00|55697.6|55197.6|55955.8|55455.8|56149.9|55649.9|55612.6|55112.6|752
1730174400000|2024-10-29 04:00:00|55934|55434|56835.8|56335.8|57212.4|56712.4|55814|55314|1061
1730260800000|2024-10-30 04:00:00|57263.2|56763.2|58373.8|57873.8|58422.3|57922.3|57263.2|56763.2|723
1730347200000|2024-10-31 04:00:00|58456|57956|58341.1|57841.1|59509.7|59009.7|58166.7|57666.7|1538
1730433600000|2024-11-01 04:00:00|58211.5|57711.5|58940.1|58440.1|59189.9|58689.9|57988.3|57488.3|924
1730696400000|2024-11-04 05:00:00|58822|58322|59656|59156|59987|59487|58822|58322|1112
1730782800000|2024-11-05 05:00:00|59692.6|58892.6|59177.9|58677.9|59716|59129.3|58808.2|58308.2|985
1730869200000|2024-11-06 05:00:00|59305.4|58505.4|60142.1|59642.1|60269.3|59769.3|58920.5|58406.5|567
1730955600000|2024-11-07 05:00:00|60829.8|60329.8|59558.2|59058.2|60829.8|60329.8|59466.2|58966.2|1175
1731042000000|2024-11-08 05:00:00|59815.6|59315.6|59572.8|59072.8|60112.9|59612.9|59479.4|58979.4|634
1731301200000|2024-11-11 05:00:00|59566.8|59066.8|60626.4|60126.4|60889.7|60389.7|59562.5|59062.5|764
1731387600000|2024-11-12 05:00:00|60887|60387|61658|61158|61673.2|61173.2|60842.2|60342.2|559
1731474000000|2024-11-13 05:00:00|61749.2|61249.2|62460|61960|62524.4|62024.4|61749.2|61249.2|639
1731560400000|2024-11-14 05:00:00|62676.5|62176.5|62232.1|61732.1|62874.8|62374.8|61845.3|61345.3|830
1731646800000|2024-11-15 05:00:00|62341.7|61841.7|61328.1|60828.1|62372.7|61872.7|61200.6|60700.6|558
1731906000000|2024-11-18 05:00:00|60976.7|60476.7|61390.9|60890.9|61972.8|61472.8|60866.2|60366.2|570
1731992400000|2024-11-19 05:00:00|61653.8|61153.8|62316|61816|62697.9|62197.9|61311.5|60811.5|547
1732078800000|2024-11-20 05:00:00|62482.6|61982.6|61672|61172|62626.5|62126.5|61647.5|61147.5|638
1732165200000|2024-11-21 05:00:00|61624.1|61124.1|60683.2|60183.2|61624.1|61124.1|60599.6|60099.6|745
1732251600000|2024-11-22 05:00:00|60495.4|59995.4|60233.4|59733.4|60681|60181|60074.3|59574.3|522
1732510800000|2024-11-25 05:00:00|60227.6|59727.6|60025.9|59525.9|60419.4|59919.4|59723.2|59223.2|552
1732597200000|2024-11-26 05:00:00|60146.7|59646.7|60536.3|60036.3|61099.2|60599.2|60121.7|59621.7|497
1732683600000|2024-11-27 05:00:00|60596.2|60096.2|60171.5|59671.5|60596.2|60096.2|60046.2|59546.2|298
1732856400000|2024-11-29 05:00:00|60214.5|59714.5|60593.4|60093.4|60666.8|60166.8|60108.6|59608.6|691
1733115600000|2024-12-02 05:00:00|60716.5|60216.5|61087.1|60587.1|61396.4|60896.4|60639.6|60139.6|705
1733202000000|2024-12-03 05:00:00|61184.2|60684.2|61205.3|60705.3|61605.7|61105.7|60826.8|60326.8|663
1733288400000|2024-12-04 05:00:00|60944.4|60444.4|60899.5|60399.5|61052.1|60552.1|60470.3|59970.3|375
1733374800000|2024-12-05 05:00:00|60693.4|60193.4|59697.4|59197.4|60693.4|60193.4|59647.1|59147.1|842
1733461200000|2024-12-06 05:00:00|59649.9|59149.9|58821.9|58321.9|59649.9|59149.9|58786.5|58286.5|927
1733720400000|2024-12-09 05:00:00|59007.1|58507.1|58880.2|58380.2|59232.6|58732.6|58718.8|58218.8|815
1733806800000|2024-12-10 05:00:00|59050.1|58550.1|58677.6|58177.6|59083.8|58583.8|58635.9|58135.9|606
1733893200000|2024-12-11 05:00:00|58864.7|58364.7|58428.5|57928.5|58864.7|58364.7|58386.8|57886.8|755
1733979600000|2024-12-12 05:00:00|58501.9|58001.9|57924.5|57424.5|58501.9|58001.9|57782.1|57282.1|978
1734066000000|2024-12-13 05:00:00|57810.5|57310.5|57119.1|56619.1|57956.2|57456.2|57111.6|56611.6|1060
1734325200000|2024-12-16 05:00:00|57060.5|56560.5|56258|55758|57104.2|56604.2|56222.7|55722.7|950
1734411600000|2024-12-17 05:00:00|56375.2|55875.2|56876.3|56376.3|56876.3|56376.3|56138.7|55638.7|1006
1734498000000|2024-12-18 05:00:00|59883|59383|58306.6|57806.6|60036.8|59536.8|57566.2|57066.2|959
1734584400000|2024-12-19 05:00:00|58377.6|57877.6|58527.7|58027.7|59113|58613|58170.7|57670.7|983
1734670800000|2024-12-20 05:00:00|58567.7|58067.7|58917.1|58417.1|59438.6|58938.6|58478|57978|959
1734930000000|2024-12-23 05:00:00|58819.5|58019.5|59433.7|58933.7|59533.5|59033.5|58575.4|57997|584
1735016400000|2024-12-24 05:00:00|59171.1|58671.1|59359.4|58859.4|59655.8|59155.8|59171.1|58671.1|258
1735189200000|2024-12-26 05:00:00|59260.6|58760.6|59658.8|59158.8|59786.9|59286.9|59260.6|58760.6|294
1735275600000|2024-12-27 05:00:00|59640.3|59140.3|59264.2|58764.2|59855|59355|59097.3|58597.3|446
1735534800000|2024-12-30 05:00:00|58914.1|58414.1|58547.1|58047.1|58939.1|58439.1|58464.7|57964.7|635
1735621200000|2024-12-31 05:00:00|58508.1|58008.1|58344|57844|58881.9|58381.9|58214.8|57714.8|475
1735794000000|2025-01-02 05:00:00|58422.6|57922.6|57382.5|56882.5|58447.6|57947.6|57230.4|56730.4|622
1735880400000|2025-01-03 05:00:00|57429.2|56929.2|57443.1|56943.1|57579.2|57079.2|57165.1|56665.1|628
1736139600000|2025-01-06 05:00:00|57919.7|57419.7|57952.4|57452.4|58522.3|58022.3|57453.2|56953.2|902
1736226000000|2025-01-07 05:00:00|58124.9|57624.9|58970.7|58470.7|59139.7|58639.7|57924.5|57424.5|635
1736312400000|2025-01-08 05:00:00|59088.6|58588.6|60785.5|60285.5|60810.5|60310.5|59088.6|58588.6|935
1736398800000|2025-01-09 05:00:00|61462.9|60962.9|61757.7|61257.7|62026.8|61526.8|61076|60576|895
1736485200000|2025-01-10 05:00:00|61628.2|61128.2|61313.4|60813.4|61628.2|61128.2|60819.9|60319.9|1004
1736744400000|2025-01-13 05:00:00|60651.5|60151.5|59649.7|59149.7|60801.5|60301.5|59620|59120|511
1736830800000|2025-01-14 05:00:00|59639.1|59139.1|59188.8|58688.8|59852.4|59352.4|58407.5|57907.5|1046
1736917200000|2025-01-15 05:00:00|58953.7|58453.7|59411.7|58911.7|59782|59282|58928.7|58428.7|415
1737003600000|2025-01-16 05:00:00|59403.2|58903.2|60835.9|60335.9|60860.9|60360.9|59078.2|58578.2|738
1737090000000|2025-01-17 05:00:00|61048.1|60548.1|60245.6|59745.6|61176.7|60676.7|59735.9|59235.9|585
1737435600000|2025-01-21 05:00:00|60624|60124|59323|58823|60624|60124|59210.8|58710.8|402
1737522000000|2025-01-22 05:00:00|59302.5|58802.5|58272.8|57772.8|59302.5|58802.5|58222.8|57722.8|487
1737608400000|2025-01-23 05:00:00|58146.7|57646.7|58082.9|57582.9|58616.9|58116.9|57758.7|57258.7|773
1737694800000|2025-01-24 05:00:00|58080.4|57580.4|57805.7|57305.7|58390.8|57890.8|57680.6|57180.6|589
1737954000000|2025-01-27 05:00:00|57907.9|57407.9|57267.7|56767.7|57948.5|57448.5|57194.3|56694.3|662
1738040400000|2025-01-28 05:00:00|57335.9|56835.9|58335.4|57835.4|58667.4|58167.4|57058|56558|914
1738126800000|2025-01-29 05:00:00|58924.4|58424.4|58908.3|58408.3|59424.4|58924.4|58661.8|58161.8|619
1738213200000|2025-01-30 05:00:00|58984.9|58484.9|59259.1|58759.1|60606|59583.3|58636.5|58136.5|912
1738299600000|2025-01-31 05:00:00|61092.8|60592.8|60826.1|60326.1|61715.6|61215.6|60019.4|59519.4|1760
1738558800000|2025-02-03 05:00:00|64160.9|63660.9|61245.4|60745.4|64878|64378|60721|60221|2319
1738645200000|2025-02-04 05:00:00|59263|58763|58603.4|58103.4|59838.6|59338.6|58385.1|57885.1|1026
1738731600000|2025-02-05 05:00:00|58489.5|57989.5|59044.2|58544.2|59092.3|58592.3|58430.1|57930.1|732
1738818000000|2025-02-06 05:00:00|59415.5|58915.5|60305.6|59805.6|60436.2|59936.2|59268.5|58768.5|501
1738904400000|2025-02-07 05:00:00|60367|59867|60920.4|60420.4|61200.7|60700.7|60333.6|59833.6|611
1739163600000|2025-02-10 05:00:00|60908.5|60408.5|60487.5|59987.5|61091|60591|60229.9|59729.9|340
1739250000000|2025-02-11 05:00:00|60278.3|59778.3|60130.2|59630.2|60417.7|59917.7|59779.3|59279.3|382
1739336400000|2025-02-12 05:00:00|60101.5|59601.5|62093.7|61593.7|62168.7|61668.7|60083.1|59583.1|1113
1739422800000|2025-02-13 05:00:00|62360.1|61860.1|62017.2|61517.2|63056.9|62556.9|61122.1|60622.1|1095
1739509200000|2025-02-14 05:00:00|62563.7|61763.7|62621.1|62121.1|63337.2|62837.2|62386.8|61763.7|534
1739854800000|2025-02-18 05:00:00|62171.2|61671.2|63385.2|62885.2|63531.1|63031.1|62071.2|61571.2|604
1739941200000|2025-02-19 05:00:00|63487|62987|62893.5|62393.5|63508.5|63008.5|62573.6|62073.6|1113
1740027600000|2025-02-20 05:00:00|63178.3|62678.3|63415.8|62915.8|63599.7|63099.7|63041.8|62541.8|639
1740114000000|2025-02-21 05:00:00|63312.9|62812.9|63722|63222|63869.3|63369.3|63260.2|62760.2|681
1740373200000|2025-02-24 05:00:00|63930.4|63430.4|64880.2|64380.2|65006.6|64506.6|63767.5|63267.5|471
1740459600000|2025-02-25 05:00:00|65065|64565|66849.4|66349.4|66978.8|66478.8|65065|64565|737
1740546000000|2025-02-26 05:00:00|67035.4|66235.4|65540.1|65040.1|67606.9|67106.9|61977|61102|927
1740632400000|2025-02-27 05:00:00|66155|65655|66193.8|65693.8|66910.6|66410.6|65280.3|64680.3|766
1740718800000|2025-02-28 05:00:00|66637.1|66137.1|67367|66867|67589.5|67089.5|66637.1|65590.9|649
1740978000000|2025-03-03 05:00:00|69561.4|68761.4|68507.9|68007.9|69561.4|68889.4|67942.7|67442.7|662
1741064400000|2025-03-04 05:00:00|68997|68497|68406.3|67906.3|70271.5|69771.5|67888|67238|1449
1741150800000|2025-03-05 05:00:00|67993|67493|67480.5|66980.5|68495.5|67995.5|66772.2|66272.2|865
1741237200000|2025-03-06 05:00:00|67491.7|66991.7|65463.8|64963.8|68014.2|67514.2|65166.5|64666.5|1234
1741323600000|2025-03-07 05:00:00|65325.4|64825.4|66953|66453|67078.3|66547.6|64872.1|64372.1|886
1741579200000|2025-03-10 04:00:00|66718.4|66218.4|67027.4|66527.4|67788.8|67048.2|66289.2|65789.2|550
1741665600000|2025-03-11 04:00:00|66736.7|66236.7|67723.4|67223.4|68121.3|67621.3|66500.8|66000.8|579
1741752000000|2025-03-12 04:00:00|67954.3|67454.3|68240.1|67740.1|68689.3|68189.3|67829.3|67329.3|506
1741838400000|2025-03-13 04:00:00|68237.4|67737.4|67343.2|66843.2|68746.3|68246.3|66696.9|66196.9|510
1741924800000|2025-03-14 04:00:00|67039.8|66539.8|66935.3|66435.3|67434.3|66815.6|66540.5|66040.5|339
1742184000000|2025-03-17 04:00:00|67429.4|66629.4|67117.4|66617.4|67522|66997.3|66697.9|66197.9|116
1742270400000|2025-03-18 04:00:00|67149.9|66649.9|66541.8|66041.8|67345|66845|66037.4|65537.4|379
1742356800000|2025-03-19 04:00:00|66446.5|65946.5|66179.3|65679.3|66446.6|65946.6|65931.7|65431.7|369
1742443200000|2025-03-20 04:00:00|66139.9|65639.9|67737.4|67237.4|68577.5|67644.1|66131.6|65631.6|401
1742529600000|2025-03-21 04:00:00|67730.1|67230.1|68412.5|67912.5|68487.4|67987.4|67714.6|67146.6|216
1742788800000|2025-03-24 04:00:00|69105.5|68605.5|69396.2|68896.2|69455.7|68955.7|68675.9|68175.9|344
1742875200000|2025-03-25 04:00:00|69403.1|68903.1|69319.2|68819.2|69478.1|68978.1|68724|68224|415
1742961600000|2025-03-26 04:00:00|69147.1|68647.1|68114.7|67614.7|69400.7|68900.7|67917.8|66686.1|367
1743048000000|2025-03-27 04:00:00|68612.3|68112.3|68796.4|68296.4|68871.4|68371.4|68080.7|67580.7|310
1743134400000|2025-03-28 04:00:00|68657.3|68157.3|69020.9|68520.9|69298.2|68798.2|68657.3|68157.3|479
1743393600000|2025-03-31 04:00:00|69080.8|68580.8|67952.7|67452.7|69118.5|68618.5|67925.6|67425.6|619
1743480000000|2025-04-01 04:00:00|68014.9|67514.9|68260|67760|68544.8|68044.8|67879.9|67379.9|445
1743566400000|2025-04-02 04:00:00|68734.1|68234.1|67110.5|66610.5|68749.7|68249.7|66974.1|66374.1|490
1743652800000|2025-04-03 04:00:00|64564.6|64064.6|62230.7|61730.7|64564.6|64064.6|62069.7|61569.7|1260
1743739200000|2025-04-04 04:00:00|61357.6|60857.6|61212.9|60712.9|61746.7|61246.7|60670.1|60170.1|1067
1743998400000|2025-04-07 04:00:00|59917.7|59417.7|59615.5|59115.5|60546.7|60046.7|59414.9|58914.9|1153
1744084800000|2025-04-08 04:00:00|60125.6|59625.6|60100.4|59600.4|60489.8|59989.8|59521.3|59021.3|789
1744171200000|2025-04-09 04:00:00|60134.8|59634.8|62125|61625|64072.6|62837.4|59994.2|59494.2|1204
1744257600000|2025-04-10 04:00:00|61507.9|61007.9|60196.5|59696.5|61741|61241|59661.1|59161.1|774
1744344000000|2025-04-11 04:00:00|60097.7|59597.7|60019.8|59519.8|60228.1|59728.1|59715|59215|348
1744603200000|2025-04-14 04:00:00|60636.4|60136.4|60410.9|59910.9|61075.5|60575.5|60336.4|59836.4|267
1744689600000|2025-04-15 04:00:00|60662.1|60162.1|59955.6|59455.6|60682.4|60182.4|59930.5|59430.5|410
1744776000000|2025-04-16 04:00:00|59923.2|59423.2|59715.3|59215.3|59929|59429|59466.5|58966.5|402
1744862400000|2025-04-17 04:00:00|59458.3|58958.3|59545.5|59045.5|59872.3|59372.3|59146.3|58646.3|479
1745208000000|2025-04-21 04:00:00|59495.2|58995.2|59295.1|58795.1|59495.3|58995.3|59043.9|58543.9|414
1745294400000|2025-04-22 04:00:00|59216.8|58716.8|59340.7|58840.7|59688.9|59188.9|59053.5|58553.5|641
1745380800000|2025-04-23 04:00:00|59380.4|58880.4|59399.1|58899.1|59451.3|58951.3|59146.2|58646.2|406
1745467200000|2025-04-24 04:00:00|59485.1|58985.1|59890|59390|60037.2|59537.2|59485.1|58985.1|765
1745553600000|2025-04-25 04:00:00|59997.2|59497.2|59582.8|59082.8|60286.3|59786.3|59534.8|59034.8|311
1745812800000|2025-04-28 04:00:00|59686.8|59186.8|59493.7|58993.7|59687.4|59187.4|59337.8|58837.8|361
1745899200000|2025-04-29 04:00:00|59574|59074|59129.7|58629.7|59574|59074|59022.5|58522.5|439
1745985600000|2025-04-30 04:00:00|59009.9|58509.9|58919.3|58419.3|59134.7|58634.7|58859.2|58359.2|529
1746072000000|2025-05-01 04:00:00|58899.1|58399.1|58683.8|58183.8|58999.9|58499.9|58654.1|58154.1|433
1746158400000|2025-05-02 04:00:00|58638.3|58138.3|58424.7|57924.7|58835.7|58335.7|58275.3|57775.3|606
1746417600000|2025-05-05 04:00:00|58432|57932|57797.9|57297.9|58432|57932|57616.6|57116.6|769
1746504000000|2025-05-06 04:00:00|57678.2|57178.2|57387.6|56887.6|57678.2|57178.2|57274.8|56774.8|754
1746590400000|2025-05-07 04:00:00|57390.5|56890.5|57532.3|57032.3|57864.1|57364.1|57320.2|56820.2|747
1746676800000|2025-05-08 04:00:00|57765.6|57265.6|59104.3|58604.3|59876.3|59376.3|57697.3|57197.3|1032
1746763200000|2025-05-09 04:00:00|59178.5|58678.5|57957.5|57457.5|59178.5|58678.5|57907.4|57407.4|675
1747022400000|2025-05-12 04:00:00|58995.5|58495.5|58551.4|58051.4|58995.5|58495.5|58236.5|57736.5|845
1747108800000|2025-05-13 04:00:00|58967.4|58467.4|58766.1|58266.1|58967.4|58467.4|58350.9|57850.9|488
1747195200000|2025-05-14 04:00:00|58828.1|58328.1|60407.4|59907.4|60507.3|60007.3|58828.1|58328.1|775
1747281600000|2025-05-15 04:00:00|60693.4|60193.4|61205.5|60705.5|61615.7|61115.7|60026.4|59526.4|719
1747368000000|2025-05-16 04:00:00|61206.5|60706.5|61121.6|60621.6|61244|60744|60836.3|60336.3|284
1747627200000|2025-05-19 04:00:00|61010.7|60510.7|61467.2|60967.2|61524.8|61024.8|60651.2|60151.2|465
1747713600000|2025-05-20 04:00:00|61183.7|60683.7|60890.8|60390.8|61384.6|60884.6|60801.1|60301.1|387
1747800000000|2025-05-21 04:00:00|60569.2|60069.2|60805|60305|60862.2|60362.2|60406|59906|426
1747886400000|2025-05-22 04:00:00|60575.8|60075.8|60796.7|60296.7|61076.4|60576.4|60542|60042|246
1747972800000|2025-05-23 04:00:00|60868|60368|61118.9|60618.9|61465.5|60965.5|60868|60368|313
1748318400000|2025-05-27 04:00:00|61219.4|60719.4|60829.5|60329.5|61316.3|60816.3|60560.1|60060.1|321
1748404800000|2025-05-28 04:00:00|60823.2|60323.2|59769.7|59269.7|60848.2|60348.2|59756.1|59256.1|356
1748491200000|2025-05-29 04:00:00|59905.8|59405.8|60121.7|59621.7|60460.2|59960.2|59788|59288|485
1748577600000|2025-05-30 04:00:00|60203.4|59703.4|60650.5|60150.5|60765.9|60265.9|60114.2|59614.2|555
1748836800000|2025-06-02 04:00:00|61165|60665|61495.5|60995.5|61545.5|61045.5|60978.7|60478.7|636
1748923200000|2025-06-03 04:00:00|61525.5|61025.5|61166.2|60666.2|61589.3|61089.3|61115.9|60615.9|365
1749009600000|2025-06-04 04:00:00|61258.3|60758.3|60872.3|60372.3|61419.2|60919.2|60407.2|59907.2|391
1749096000000|2025-06-05 04:00:00|61964|61464|62085.2|61585.2|62664|62164|61707.5|61207.5|733
1749182400000|2025-06-06 04:00:00|62010.9|61510.9|61915.5|61415.5|62254|61754|61890.4|61390.4|404
1749441600000|2025-06-09 04:00:00|62329.1|61829.1|61972.9|61472.9|62370.3|61870.3|61862.1|61362.1|333
1749528000000|2025-06-10 04:00:00|62056.9|61556.9|61932.3|61432.3|62090.3|61590.3|61583.5|61083.5|621
1749614400000|2025-06-11 04:00:00|61948.9|61448.9|62757.4|62257.4|62912.8|62412.8|61940.9|61440.9|947
1749700800000|2025-06-12 04:00:00|62755.1|62255.1|63513.3|63013.3|63570|63070|62755.1|62255.1|911
1749787200000|2025-06-13 04:00:00|63640.9|63140.9|64273.7|63773.7|64323.7|63823.7|63640.9|63140.9|915
1750046400000|2025-06-16 04:00:00|64333.2|63833.2|64463.8|63963.8|64865.9|64365.9|64114.1|63614.1|643
1750132800000|2025-06-17 04:00:00|64456.7|63956.7|64387.5|63887.5|64780.7|64280.7|64299|63799|919
1750219200000|2025-06-18 04:00:00|64003.7|63503.7|63898.2|63398.2|64148.6|63648.6|62955.1|62455.1|1212
1750392000000|2025-06-20 04:00:00|63762.6|63262.6|64218.7|63718.7|64317.6|63817.6|63762.6|63262.6|578
1750651200000|2025-06-23 04:00:00|64324.4|63824.4|64124.8|63624.8|64402.5|63902.5|63806.2|63306.2|950
1750737600000|2025-06-24 04:00:00|64052.2|63552.2|63846.4|63346.4|64147.7|63647.7|63745.8|63245.8|696
1750824000000|2025-06-25 04:00:00|63969.5|63469.5|64748.1|64248.1|64852.2|64352.2|63552.7|63052.7|817
1750910400000|2025-06-26 04:00:00|66031.4|65531.4|65341.9|64841.9|66170.6|65670.6|64990.6|64490.6|381
1750996800000|2025-06-27 04:00:00|65575.7|65075.7|66317.1|65817.1|66415.8|65915.8|65386.1|64886.1|724
1751256000000|2025-06-30 04:00:00|66453.8|65953.8|66917.1|66417.1|67252.5|66752.5|66279.1|65779.1|730
1751342400000|2025-07-01 04:00:00|67161.9|66661.9|66917.7|66417.7|67386.9|66886.9|66538.2|65987.8|644
1751428800000|2025-07-02 04:00:00|66555.1|66055.1|66812.1|66312.1|67107.2|66607.2|66431.5|65931.5|681
1751515200000|2025-07-03 04:00:00|66652.9|66152.9|66883|66383|67324.6|66824.6|66577.9|66077.9|423
1751860800000|2025-07-07 04:00:00|67153.2|66653.2|66955.3|66455.3|67358.7|66858.7|66537.4|66037.4|619
1751947200000|2025-07-08 04:00:00|66691|66191|66128.3|65628.3|66741.1|66241.1|65809.9|65309.9|710
1752033600000|2025-07-09 04:00:00|66019.1|65519.1|67589.7|67089.7|67785.7|67235.7|65894.1|65394.1|832
1752120000000|2025-07-10 04:00:00|67803.5|67303.5|67065.1|66565.1|67849.7|67349.7|66910.5|66410.5|308
1752206400000|2025-07-11 04:00:00|67239.2|66739.2|67189.9|66689.9|67926.4|67426.4|67015.6|66515.6|230
1752465600000|2025-07-14 04:00:00|67088.7|66588.7|66347|65847|67177.7|66677.7|66166.3|65666.3|556
1752552000000|2025-07-15 04:00:00|66449.4|65949.4|66109|65609|66556.7|66056.7|65707.4|65207.4|484
1752638400000|2025-07-16 04:00:00|65959.3|65459.3|66096.4|65596.4|66330.9|65830.9|65579.5|65079.5|353
1752724800000|2025-07-17 04:00:00|66282.1|65782.1|66560.7|66060.7|66777.8|66277.8|66225.5|65725.5|311
1752811200000|2025-07-18 04:00:00|66708.8|66208.8|67346|66846|67706.2|67206.2|66708.8|66208.8|649
1753070400000|2025-07-21 04:00:00|67432.5|66932.5|67496.2|66996.2|67607.9|67107.9|67251.7|66751.7|309
1753156800000|2025-07-22 04:00:00|67453.4|66953.4|67958.7|67458.7|68033.7|67533.7|67162.2|66662.2|310
1753243200000|2025-07-23 04:00:00|67999.4|67499.4|67375.8|66875.8|68872.9|68372.9|67341.4|66841.4|1018
1753329600000|2025-07-24 04:00:00|67412.1|66912.1|67368.1|66868.1|67809.6|67309.6|67016.9|66516.9|213
1753416000000|2025-07-25 04:00:00|67266|66766|68001.6|67501.6|68081.5|67581.5|67175.6|66675.6|242
1753675200000|2025-07-28 04:00:00|68295.8|67795.8|68653.3|68153.3|68755.8|68255.8|68179.4|67679.4|434
1753761600000|2025-07-29 04:00:00|68931|68431|69162.4|68662.4|69187.3|68687.3|68677.3|68177.3|386
1753848000000|2025-07-30 04:00:00|69163.7|68663.7|70048.8|69548.8|70199.6|69699.6|68986.9|68486.9|788
1753934400000|2025-07-31 04:00:00|70054.5|69554.5|70296.9|69796.9|70346.9|69846.9|69541.1|69041.1|558
1754020800000|2025-08-01 04:00:00|70214.6|69714.6|70645.5|70145.5|70778.7|70278.7|70214.6|69714.6|705
1754280000000|2025-08-04 04:00:00|70490.6|69990.6|70400.1|69900.1|70571.6|70071.6|69413.6|68913.6|509
1754366400000|2025-08-05 04:00:00|70294.4|69794.4|69666.6|69166.6|70333.7|69833.7|69626.1|69126.1|400
1754452800000|2025-08-06 04:00:00|68808.8|68308.8|68589.6|68089.6|68929.3|68429.3|68322.9|67822.9|411
1754539200000|2025-08-07 04:00:00|67857.5|67357.5|67170.4|66670.4|67902.2|67402.2|66941.1|66441.1|792
1754625600000|2025-08-08 04:00:00|67036.1|66536.1|67171.1|66671.1|67414.7|66914.7|66885.8|66385.8|727
1754884800000|2025-08-11 04:00:00|67278.1|66778.1|66025.7|65525.7|67286.7|66786.7|65564.7|65064.7|1333
1754971200000|2025-08-12 04:00:00|65532.8|65032.8|64432.2|63932.2|65532.8|65032.8|64422.6|63922.6|1374
1755057600000|2025-08-13 04:00:00|64678.5|64178.5|63609.3|63109.3|64678.5|64178.5|63508|63008|1315
1755144000000|2025-08-14 04:00:00|63797.2|63297.2|64253.2|63753.2|64515.5|64015.5|63524.7|63024.7|717
1755230400000|2025-08-15 04:00:00|64508.6|64008.6|64074.9|63574.9|64558.6|64058.6|63860.5|63360.5|335
1755489600000|2025-08-18 04:00:00|64318|63818|63014.6|62514.6|64512.6|63898.4|62551.7|62051.7|477
1755576000000|2025-08-19 04:00:00|62726.4|62226.4|62339|61839|62909.1|62409.1|62096.3|61596.3|519
1755662400000|2025-08-20 04:00:00|62276.7|61776.7|62363.8|61863.8|62560.9|62060.9|62068.7|61568.7|640
1755748800000|2025-08-21 04:00:00|62256.5|61756.5|63825.5|63325.5|63825.5|63325.5|61548.6|61048.6|950
1755835200000|2025-08-22 04:00:00|63454.5|62954.5|62938.1|62438.1|63915.1|63415.1|62777.2|62277.2|433
1756094400000|2025-08-25 04:00:00|63039.7|62539.7|62591.1|62091.1|63303.2|62803.2|62395.5|61895.5|204
1756180800000|2025-08-26 04:00:00|62727.9|62227.9|60694.1|60194.1|62805.1|62305.1|60591.7|60091.7|815
1756267200000|2025-08-27 04:00:00|60411.5|59911.5|59412.3|58912.3|60411.6|59911.6|59075.7|58575.7|614
1756353600000|2025-08-28 04:00:00|59789.9|59289.9|60106.2|59606.2|60595.7|60095.7|59067.8|58567.8|511
1756440000000|2025-08-29 04:00:00|59960.2|59460.2|59061.4|58561.4|59984.2|59484.2|58767.3|58267.3|307
1756785600000|2025-09-02 04:00:00|59121.8|58621.8|58468.9|57968.9|59415.4|58915.4|57592.1|57092.1|796
1756872000000|2025-09-03 04:00:00|58460.7|57960.7|57776.2|57276.2|58460.7|57960.7|57445.9|56945.9|608
1756958400000|2025-09-04 04:00:00|58240.9|57740.9|59619.6|59119.6|59911.1|59411.1|58240.9|57740.9|620
1757044800000|2025-09-05 04:00:00|60136.9|59636.9|59090.5|58590.5|60766.7|60266.7|59029.1|58486.2|508
1757304000000|2025-09-08 04:00:00|59247.7|58747.7|58967.9|58467.9|59247.7|58747.7|58395|57895|414
1757390400000|2025-09-09 04:00:00|59038.4|58538.4|58734.3|58234.3|59088.4|58588.4|58449.6|57949.6|360
1757476800000|2025-09-10 04:00:00|59096|58596|59201.5|58701.5|59251.3|58751.3|57238.2|56738.2|956
1757563200000|2025-09-11 04:00:00|58957.4|58457.4|57911.7|57411.7|58978|58478|57748.9|57248.9|453
1757649600000|2025-09-12 04:00:00|57865.5|57365.5|59424.3|58924.3|59558|59058|57640.3|57140.3|563
1757908800000|2025-09-15 04:00:00|59363.8|58863.8|59512.6|59012.6|60140|59534.3|58876.6|58169.9|311
1757995200000|2025-09-16 04:00:00|59884.2|59384.2|58420.6|57920.6|59939.6|59439.6|58252.1|57752.1|262
1758081600000|2025-09-17 04:00:00|58450.3|57950.3|57896.4|57396.4|58712.4|58173.5|57591.8|57091.8|377
1758168000000|2025-09-18 04:00:00|58155.6|57655.6|58463.5|57963.5|58574|58074|57157.9|56657.9|416
1758254400000|2025-09-19 04:00:00|58416.8|57916.8|57968.3|57468.3|58513.9|58013.9|57845.7|57345.7|145
1758513600000|2025-09-22 04:00:00|58319.5|57819.5|58329.4|57829.4|58560.2|58060.2|57904.1|57404.1|254
1758600000000|2025-09-23 04:00:00|58417.8|57917.8|59452.7|58952.7|59586.5|59086.5|58411.7|57911.7|418
1758686400000|2025-09-24 04:00:00|59812.4|59312.4|59963.6|59463.6|60071.4|59571.4|59440.1|58940.1|366
1758772800000|2025-09-25 04:00:00|59729.1|59229.1|59953.4|59453.4|60212.9|59712.9|59589.7|59089.7|390
1758859200000|2025-09-26 04:00:00|59809|59309|60952.9|60452.9|61335.4|60835.4|59766|59266|536
1759118400000|2025-09-29 04:00:00|61036.1|60536.1|60956.8|60456.8|61125.3|60625.3|60568.1|60068.1|418
1759204800000|2025-09-30 04:00:00|62685.2|62185.2|62819|62319|62984.8|62484.8|62314.3|61814.3|1075
1759291200000|2025-10-01 04:00:00|63526.7|63026.7|62852.9|62352.9|63576.8|63076.8|62302|61802|769
1759377600000|2025-10-02 04:00:00|62549.8|62049.8|63148.4|62648.4|63148.4|62648.4|62174.9|61674.9|549
1759464000000|2025-10-03 04:00:00|63146.5|62646.5|63276.1|62776.1|63524.3|63024.3|62773.7|62273.7|391
1759723200000|2025-10-06 04:00:00|63492.7|62992.7|63268.6|62768.6|63924.5|63424.5|63193.2|62693.2|411
1759809600000|2025-10-07 04:00:00|63147|62647|62123.4|61623.4|63273.2|62773.2|61846.7|61346.7|441
1759896000000|2025-10-08 04:00:00|61986.3|61486.3|62462.2|61962.2|62844.1|62344.1|61662.5|61162.5|458
1759982400000|2025-10-09 04:00:00|62544.2|62044.2|63305.9|62805.9|63305.9|62805.9|62476.4|61976.4|327
1760068800000|2025-10-10 04:00:00|63411.4|62911.4|63550|63050|63657.4|63157.4|63178.4|62678.4|288