1610924400000|2021-01-17 23:00:00|1341.6|1341|1357|1356.6|1363.8|1363.2|1337.4|1337|3235835
1611010800000|2021-01-18 23:00:00|1387.8|1385|1388.4|1387|1425|1424|1375.4|1375|11988978
1611097200000|2021-01-19 23:00:00|1418|1416|1390.8|1389.6|1419|1417.6|1388.2|1387|5684307
1611183600000|2021-01-20 23:00:00|1400|1399|1369.6|1369|1412|1411.6|1365.4|1364.8|8072288
1611270000000|2021-01-21 23:00:00|1354|1350.2|1323.8|1323.4|1358|1356.2|1312|1310.8|8359828
1611529200000|2021-01-24 23:00:00|1332|1330.6|1260.8|1259.6|1344.8|1344|1252.6|1251.4|8271307
1611615600000|2021-01-25 23:00:00|1255|1253|1287|1286.4|1295.6|1295|1254.2|1252|4047261
1611702000000|2021-01-26 23:00:00|1297.8|1297.4|1246.6|1246|1300|1299|1230.4|1230|9013381
1611788400000|2021-01-27 23:00:00|1229.8|1225.2|1271.2|1270.6|1272|1271.4|1196|1195|5808243
1611874800000|2021-01-28 23:00:00|1250.6|1246.8|1255.8|1255.4|1275.8|1275.4|1231|1230|4423781
1612134000000|2021-01-31 23:00:00|1274|1270.6|1262|1261.6|1276.8|1274.2|1244.6|1243.8|2885134
1612220400000|2021-02-01 23:00:00|1274|1270|1299|1298.4|1307.4|1306|1270.4|1270|3498719
1612306800000|2021-02-02 23:00:00|1335|1331.8|1302|1301.6|1340|1337.6|1293|1292.6|3744465
1612393200000|2021-02-03 23:00:00|1310|1305|1308|1307.4|1318|1317.8|1292.6|1292|5474577
1612479600000|2021-02-04 23:00:00|1313|1312.8|1336|1335.2|1346|1345.6|1301.2|1300.2|5255985
1612738800000|2021-02-07 23:00:00|1350.8|1349.8|1361|1360.4|1369.4|1368.8|1342.2|1340.4|1988987
1612825200000|2021-02-08 23:00:00|1363.2|1362|1350.2|1349.4|1364|1362.6|1340.8|1340.2|3248821
1612911600000|2021-02-09 23:00:00|1355.2|1354.6|1324.8|1324.4|1363.8|1362.8|1313.8|1313|3617031
1612998000000|2021-02-10 23:00:00|1339.6|1330|1317|1316.6|1350|1337.2|1315.2|1314.6|3147458
1613084400000|2021-02-11 23:00:00|1315|1312.4|1326|1325.6|1331|1330|1303.4|1302.4|2524620
1613343600000|2021-02-14 23:00:00|1332.8|1332.6|1342.4|1342|1346.8|1346|1330.8|1330.2|2501104
1613430000000|2021-02-15 23:00:00|1345|1344.4|1350.4|1349.8|1353|1352.8|1331|1330.6|2253104
1613516400000|2021-02-16 23:00:00|1342.2|1341|1321.4|1320.8|1350|1348|1312.4|1312.2|3442278
1613602800000|2021-02-17 23:00:00|1320|1318|1332.2|1331.6|1343.6|1343.2|1314.8|1313|4702165
1613689200000|2021-02-18 23:00:00|1324.2|1322.2|1340.6|1340|1341.4|1341.2|1306.8|1306.6|4606142
1613948400000|2021-02-21 23:00:00|1323.6|1322|1320.8|1320.2|1331|1325.4|1303.8|1303|3417791
1614034800000|2021-02-22 23:00:00|1324|1321|1324.6|1324|1344.8|1344|1308|1307.4|3801224
1614121200000|2021-02-23 23:00:00|1332|1330|1356.8|1356.4|1361.4|1361|1324|1322.4|3745811
1614207600000|2021-02-24 23:00:00|1360.8|1360|1356.8|1356|1379.8|1379.2|1355.6|1355|3682948
1614294000000|2021-02-25 23:00:00|1339.2|1337|1346.8|1346.2|1358.2|1357.4|1325.6|1325|3402478
1614553200000|2021-02-28 23:00:00|1369.4|1367|1390.6|1390.2|1400|1399.6|1361|1360.4|2640165
1614639600000|2021-03-01 23:00:00|1387.8|1387.2|1392.6|1392|1406.6|1406|1381.4|1380|2708373
1614726000000|2021-03-02 23:00:00|1418.6|1415.2|1389.2|1388.6|1434|1433.8|1370.6|1370|5711711
1614812400000|2021-03-03 23:00:00|1395.8|1392|1384.6|1383.8|1399|1398.4|1351.6|1351.2|5113774
1614898800000|2021-03-04 23:00:00|1370|1368|1370.6|1369.6|1406|1405.4|1367.8|1366|4563206
1615158000000|2021-03-07 23:00:00|1395.8|1390|1449.2|1448.4|1449.8|1449.2|1378.4|1377.2|3566806
1615244400000|2021-03-08 23:00:00|1457|1456.2|1475|1474.4|1475.8|1475.4|1440.6|1439.2|3554376
1615330800000|2021-03-09 23:00:00|1472.2|1470|1502.6|1501.8|1503.6|1503|1470|1466.2|3280857
1615417200000|2021-03-10 23:00:00|1513.8|1512.6|1524.8|1523.8|1546.4|1545.6|1512.2|1511|5435107
1615503600000|2021-03-11 23:00:00|1515|1514.2|1540|1539.4|1542.8|1542|1513.2|1512|3518556
1615762800000|2021-03-14 23:00:00|1493.6|1490.2|1489|1488|1515.4|1515|1481|1480.4|3869629
1615849200000|2021-03-15 23:00:00|1497|1496.2|1473.8|1473.2|1506.4|1505|1468.2|1468|3177368
1615935600000|2021-03-16 23:00:00|1473|1470|1493|1492.4|1496.8|1496.2|1466.8|1465|5039018
1616022000000|2021-03-17 23:00:00|1513.2|1510|1539.4|1539.2|1539.6|1539.4|1502.6|1502.2|4475655
1616108400000|2021-03-18 23:00:00|1515.8|1512.2|1491.6|1491|1523.6|1522|1475.8|1474.6|4359182
1616367600000|2021-03-21 23:00:00|1471.4|1470.4|1466.2|1465.4|1489|1488.8|1457.6|1456.4|3903349
1616454000000|2021-03-22 23:00:00|1464|1463.8|1421.2|1420.6|1467.6|1464.6|1411.6|1411.2|4331738
1616540400000|2021-03-23 23:00:00|1412|1411.6|1421.6|1421|1441.4|1441.2|1399.6|1399|3205884
1616626800000|2021-03-24 23:00:00|1410|1408|1441|1440.2|1441.6|1441|1407.2|1406.6|2434593
1616713200000|2021-03-25 23:00:00|1462.6|1457.4|1461.8|1461.2|1464.8|1462.4|1442.6|1442.2|2290634
1616968800000|2021-03-28 22:00:00|1469.8|1468.2|1473.4|1472.6|1478.4|1478|1453.2|1452.6|1545031
1617055200000|2021-03-29 22:00:00|1475|1474.8|1512.2|1511.8|1512.6|1512.2|1471.2|1467.6|2063485
1617141600000|2021-03-30 22:00:00|1519|1516.4|1513.6|1513|1527.6|1527|1501|1500.4|3014346
1617228000000|2021-03-31 22:00:00|1518|1517.6|1513.4|1512.4|1519.2|1518.4|1500.8|1500.4|2440260
1617660000000|2021-04-05 22:00:00|1535|1532.2|1533.6|1532.6|1543.4|1543|1523.6|1522.8|2723260
1617746400000|2021-04-06 22:00:00|1532|1531|1527.8|1527.4|1544.6|1544|1513|1512.4|2286187
1617832800000|2021-04-07 22:00:00|1536.8|1536.2|1496.2|1495.6|1542|1541.2|1481.8|1481.2|2283846
1617919200000|2021-04-08 22:00:00|1499|1496.6|1481.8|1481.2|1507.2|1506.8|1480.6|1480.2|2909005
1618178400000|2021-04-11 22:00:00|1476|1475|1496.8|1496.2|1509|1508.8|1471.2|1470.2|2248660
1618264800000|2021-04-12 22:00:00|1491.2|1490|1514.8|1514|1522.6|1522.4|1491.2|1489|2737252
1618351200000|2021-04-13 22:00:00|1521|1518|1504.6|1504|1525|1523.8|1497.6|1497.2|1977127
1618437600000|2021-04-14 22:00:00|1505|1504.8|1505.6|1505.2|1514|1513|1496.6|1496.2|2325090
1618524000000|2021-04-15 22:00:00|1512.4|1512|1525.8|1525.2|1528.2|1527.8|1510.6|1508.8|3988999
1618783200000|2021-04-18 22:00:00|1506.8|1504.4|1479.2|1479|1518|1517.8|1476.6|1476|3066920
1618869600000|2021-04-19 22:00:00|1480|1479.6|1416.8|1416|1492.4|1491.6|1414.8|1414.2|3449127
1618956000000|2021-04-20 22:00:00|1425.4|1425|1430.4|1429.8|1452|1451|1398.4|1398|2522277
1619042400000|2021-04-21 22:00:00|1446.2|1445.6|1434|1433.4|1446.2|1445.6|1416.4|1416.2|2094115
1619128800000|2021-04-22 22:00:00|1431.2|1431|1438.6|1438|1447.6|1447.4|1424.8|1424.4|2354374
1619388000000|2021-04-25 22:00:00|1439|1437|1436.6|1436|1442.8|1440.4|1415.6|1415.2|1597285
1619474400000|2021-04-26 22:00:00|1432.6|1430|1427.4|1427.2|1439|1438|1421.4|1421|2158378
1619560800000|2021-04-27 22:00:00|1430|1425.8|1438.8|1438.2|1444|1443.6|1426|1425|3716812
1619647200000|2021-04-28 22:00:00|1444.8|1444.6|1385.8|1385|1447|1445.4|1373.6|1373.2|4679157
1619733600000|2021-04-29 22:00:00|1396|1392.2|1381.6|1381.2|1405|1404|1376.6|1376.2|3645133
1619992800000|2021-05-02 22:00:00|1385|1382|1398|1397.4|1404.6|1404.4|1378.4|1378|1777453
1620079200000|2021-05-03 22:00:00|1401|1400|1387.8|1387|1418|1417.8|1376|1375.4|3549143
1620165600000|2021-05-04 22:00:00|1409.2|1404|1484.6|1483.8|1487|1486.6|1396|1395.2|5371928
1620252000000|2021-05-05 22:00:00|1490|1489|1490|1489.8|1500.8|1500.6|1469.2|1468.8|4154158
1620338400000|2021-05-06 22:00:00|1502|1499.4|1491.4|1491|1505.8|1505|1482|1481.8|3414905
1620597600000|2021-05-09 22:00:00|1505|1499|1511|1510.8|1514.4|1514|1498.2|1498|1906677
1620684000000|2021-05-10 22:00:00|1490|1487.8|1464|1463.4|1504.4|1502.4|1453.8|1453.4|3482833
1620770400000|2021-05-11 22:00:00|1464.6|1464.2|1473.8|1473.4|1479.8|1479.4|1450.2|1449.6|1873185
1620856800000|2021-05-12 22:00:00|1447|1446.2|1463.6|1462.8|1472|1471.6|1417|1416.4|2043082
1620943200000|2021-05-13 22:00:00|1484|1480.4|1483|1482.4|1486.2|1485.8|1450|1449.6|4352099
1621202400000|2021-05-16 22:00:00|1497|1496.2|1509.6|1508.8|1511.8|1511.4|1489.4|1486|3085159
1621288800000|2021-05-17 22:00:00|1519.8|1518.2|1511.8|1511.4|1537.2|1536.8|1497|1496.6|2565117
1621375200000|2021-05-18 22:00:00|1495.2|1495|1471.2|1470.4|1507.8|1506.4|1454.8|1454.2|2362398
1621461600000|2021-05-19 22:00:00|1489|1487.8|1498.4|1497.6|1500.8|1500.2|1472.8|1472.2|1710188
1621548000000|2021-05-20 22:00:00|1507.8|1502.2|1530.8|1530.2|1539.6|1539.4|1504.2|1502.2|3332479
1621807200000|2021-05-23 22:00:00|1532.6|1532|1540|1539.8|1546.4|1546|1526|1525.4|1013690
1621893600000|2021-05-24 22:00:00|1541|1540.2|1548.8|1548.4|1560|1559.8|1538.8|1537.6|2097168
1621980000000|2021-05-25 22:00:00|1550|1549.2|1543.8|1543.2|1554.4|1553.2|1531.6|1531.2|1532057
1622066400000|2021-05-26 22:00:00|1539.4|1538|1599|1598|1601.8|1601.6|1534.8|1533.2|2892513
1622152800000|2021-05-27 22:00:00|1604|1599.4|1611.4|1610.8|1619.6|1619.2|1587|1586.4|2897091
1622412000000|2021-05-30 22:00:00|1605|1603.6|1625.8|1624.8|1636.8|1636.2|1603.2|1602|1082624
1622498400000|2021-05-31 22:00:00|1634.4|1633.2|1635.8|1635|1659|1658.8|1632.2|1630|1908166
1622584800000|2021-06-01 22:00:00|1634.4|1633.2|1647.6|1647.2|1653.8|1653.4|1627.2|1626|1577074
1622671200000|2021-06-02 22:00:00|1649|1648|1669.8|1669.2|1673|1672.6|1633|1632.8|2547067
1622757600000|2021-06-03 22:00:00|1675|1670.2|1712.8|1712.2|1720.8|1720.2|1669.6|1668|2483732
1623016800000|2021-06-06 22:00:00|1718.8|1718|1742.4|1742.2|1750|1746|1712.2|1712|3178812
1623103200000|2021-06-07 22:00:00|1743.8|1743|1748|1747|1755.8|1755.4|1722.4|1721.6|3371256
1623189600000|2021-06-08 22:00:00|1747|1746|1725.8|1725.6|1755|1754.2|1711.8|1711.6|3062003
1623276000000|2021-06-09 22:00:00|1710|1709.8|1702.6|1702.2|1722|1721.2|1666.2|1665.6|3552716
1623362400000|2021-06-10 22:00:00|1689.8|1688.8|1715.8|1715.4|1719|1718.4|1689.8|1688|2399528
1623621600000|2021-06-13 22:00:00|1724.6|1720.2|1697|1696.2|1730|1729|1688.8|1688.6|2906582
1623708000000|2021-06-14 22:00:00|1697.8|1694.8|1693|1692.2|1705.6|1705|1687.4|1687|1200796
1623794400000|2021-06-15 22:00:00|1699.2|1698.2|1688|1687.4|1708|1707.6|1669.6|1669.2|2462232
1623880800000|2021-06-16 22:00:00|1697.8|1695.2|1697.6|1696.8|1715|1714.6|1689.8|1688|1636634
1623967200000|2021-06-17 22:00:00|1695.6|1690|1649.8|1649|1710.8|1709.2|1645.6|1645.2|2679629
1624226400000|2021-06-20 22:00:00|1625|1616.8|1699.6|1698.8|1704.4|1703.6|1620.8|1610.6|2299197
1624312800000|2021-06-21 22:00:00|1707.4|1703.2|1704.2|1703.4|1715|1714.2|1690.8|1690.2|1071669
1624399200000|2021-06-22 22:00:00|1714|1713.6|1701.2|1700.4|1728.6|1728|1699.6|1699.4|1591994
1624485600000|2021-06-23 22:00:00|1705|1702.4|1704|1703.2|1715.4|1715.2|1692.8|1692|1334550
1624572000000|2021-06-24 22:00:00|1711.8|1711|1708.4|1707.6|1715.6|1713.4|1692|1691.4|1068369
1624831200000|2021-06-27 22:00:00|1704.4|1704|1690|1689.6|1714.8|1714.2|1687.8|1687.6|1597399
1624917600000|2021-06-28 22:00:00|1689.8|1689.4|1683.6|1683|1704.8|1704|1679|1678.4|2470184
1625004000000|2021-06-29 22:00:00|1679.8|1678.6|1660|1659.2|1691.2|1689.2|1636|1635.4|2538729
1625090400000|2021-06-30 22:00:00|1668|1667.6|1668.4|1667.6|1674.4|1673.6|1652|1651|1660070
1625176800000|2021-07-01 22:00:00|1678|1676.8|1668.6|1667.8|1686|1684.6|1662.4|1662|1382863
1625436000000|2021-07-04 22:00:00|1664|1660|1693.6|1693.2|1696.8|1696.4|1656|1650|2132671
1625522400000|2021-07-05 22:00:00|1697.6|1694.2|1670.4|1669.4|1713.2|1712.8|1665.6|1665|2412267
1625608800000|2021-07-06 22:00:00|1680.2|1679|1660.6|1659.8|1699.8|1698.6|1644.2|1644|2089336
1625695200000|2021-07-07 22:00:00|1658.2|1648|1605|1604.4|1658.2|1649|1587.6|1587|3541619
1625781600000|2021-07-08 22:00:00|1621.4|1617.6|1647.2|1646.4|1651|1650.6|1614.8|1614|2492796
1626040800000|2021-07-11 22:00:00|1652|1651|1646.6|1646.2|1657|1656.4|1628.6|1628|1554852
1626127200000|2021-07-12 22:00:00|1648|1647.8|1626.2|1625.6|1652.6|1651.8|1619.2|1618.6|1418176
1626213600000|2021-07-13 22:00:00|1615.8|1614|1626.4|1625.6|1644.8|1644.2|1613|1611|1624422
1626300000000|2021-07-14 22:00:00|1614|1613.8|1599.2|1598.4|1623.6|1622.6|1589.8|1589.6|1808763
1626386400000|2021-07-15 22:00:00|1595|1594.8|1570.6|1569.8|1605.2|1603.6|1564.2|1563.6|2138780
1626645600000|2021-07-18 22:00:00|1549.8|1544.4|1508.4|1507.6|1564.2|1559.8|1486.8|1486|3189781
1626732000000|2021-07-19 22:00:00|1515|1512.4|1512.8|1512.4|1535.6|1533.8|1493.6|1492.6|2293271
1626818400000|2021-07-20 22:00:00|1527.8|1523.6|1565.2|1565|1578.6|1578.2|1522.4|1521|1994083
1626904800000|2021-07-21 22:00:00|1585|1581|1559.8|1559.4|1592|1589.4|1555.2|1554.4|1186693
1626991200000|2021-07-22 22:00:00|1574.4|1572|1574.8|1574|1593.2|1592.6|1566.2|1564.8|976931
1627250400000|2021-07-25 22:00:00|1563.8|1557.8|1587.8|1587.6|1596.4|1596|1556|1552.8|877486
1627336800000|2021-07-26 22:00:00|1586.4|1583.4|1569.6|1568.8|1586.4|1583.4|1564.8|1564|645480
1627423200000|2021-07-27 22:00:00|1569|1568|1580.8|1580.2|1588|1587.8|1563|1562.2|720676
1627509600000|2021-07-28 22:00:00|1591.6|1589.6|1635.2|1634.6|1640.6|1640.2|1587.8|1586|2291304
1627596000000|2021-07-29 22:00:00|1619|1618.8|1622.6|1621.8|1631.2|1630.4|1605.6|1604.2|1445592
1627855200000|2021-08-01 22:00:00|1635|1634.4|1635.8|1634.8|1656.6|1655.6|1626.4|1624.2|1433835
1627941600000|2021-08-02 22:00:00|1700.2|1695.4|1702.4|1701.6|1723|1722|1687.2|1682|3790354
1628028000000|2021-08-03 22:00:00|1711|1710.8|1744.6|1743.6|1751|1750.6|1711|1710|2805000
1628114400000|2021-08-04 22:00:00|1740|1738.8|1743.8|1743.6|1762|1761.4|1728.4|1727.8|3968822
1628200800000|2021-08-05 22:00:00|1744.2|1744|1788.4|1788|1798.8|1798.2|1744.2|1744|2315554
1628460000000|2021-08-08 22:00:00|1790.6|1790|1799.2|1798.4|1814.8|1813.2|1785.6|1785.2|2253367
1628546400000|2021-08-09 22:00:00|1796.2|1796|1796.2|1795.4|1803.6|1802.4|1789.6|1789|1542372
1628632800000|2021-08-10 22:00:00|1798|1797.6|1802|1801.4|1807.6|1807|1789|1788|1754008
1628719200000|2021-08-11 22:00:00|1808|1805|1849|1848.2|1850|1849.8|1805|1803.8|1794458
1628805600000|2021-08-12 22:00:00|1847.6|1847|1860.2|1859.6|1873.8|1872.8|1847.6|1846.8|1737651
1629064800000|2021-08-15 22:00:00|1839.8|1836.2|1833.6|1833|1859.8|1858.8|1825.2|1824.8|1304937
1629151200000|2021-08-16 22:00:00|1821|1820|1786.2|1785.4|1825|1822.8|1784.4|1784|2154703
1629237600000|2021-08-17 22:00:00|1789.2|1789|1798.8|1798.2|1801.6|1801.4|1769.8|1768.6|1801034
1629324000000|2021-08-18 22:00:00|1758.2|1751.8|1736|1735.4|1770|1768.8|1734.2|1733.6|3008973
1629410400000|2021-08-19 22:00:00|1731.8|1730|1713.6|1713.4|1740|1739|1702.4|1702|2171034
1629669600000|2021-08-22 22:00:00|1745.6|1739.2|1721.4|1720.6|1760|1758.6|1710|1709.4|2121373
1629756000000|2021-08-23 22:00:00|1737|1735.6|1724.6|1723.8|1740.2|1738.4|1708.6|1708|1159336
1629842400000|2021-08-24 22:00:00|1734|1732.2|1727|1726.2|1736.8|1736|1716|1715.6|1349097
1629928800000|2021-08-25 22:00:00|1737|1715|1713|1712.4|1737|1731.8|1709.8|1709.4|1207039
1630015200000|2021-08-26 22:00:00|1711.8|1706|1716.4|1715.8|1721|1720.6|1703.4|1703|1597672
1630274400000|2021-08-29 22:00:00|1723|1720.6|1703|1702.2|1729|1728.4|1701.8|1701.2|1497425
1630360800000|2021-08-30 22:00:00|1709.6|1702.8|1695.8|1695|1709.8|1708.2|1677.4|1676.8|2407804
1630447200000|2021-08-31 22:00:00|1709.8|1704.4|1683.8|1683.4|1712|1711.4|1678.2|1678|1516833
1630533600000|2021-09-01 22:00:00|1695.2|1691.6|1712|1711.4|1713|1712.4|1689.6|1688|1217561
1630620000000|2021-09-02 22:00:00|1720|1718|1715.4|1715.2|1733.8|1733.2|1706.6|1706|1556588
1630879200000|2021-09-05 22:00:00|1719.8|1718|1724.4|1724|1731|1729.8|1713.4|1713|1266284
1630965600000|2021-09-06 22:00:00|1723.8|1721.8|1711.4|1710.8|1729|1727.8|1697.2|1697|643463
1631052000000|2021-09-07 22:00:00|1687.8|1682|1662.2|1661.4|1687.8|1683.2|1657.8|1657|2493471
1631138400000|2021-09-08 22:00:00|1651|1650|1665.6|1664.8|1672|1671.8|1639.4|1638|2383878
1631224800000|2021-09-09 22:00:00|1679|1677.2|1669.4|1668.6|1695.6|1694.8|1668.6|1668|12
1631484000000|2021-09-12 22:00:00|1673.8|1671|1685.6|1684.8|1692|1691.4|1663.8|1663|1808403
1631570400000|2021-09-13 22:00:00|1693.2|1691.2|1695|1694.2|1718|1717.8|1689|1688|2764544
1631656800000|2021-09-14 22:00:00|1707.4|1702.2|1736.8|1736|1744.4|1744|1706.8|1702|2069431
1631743200000|2021-09-15 22:00:00|1749.8|1749.2|1744.8|1744|1774|1773.4|1737.2|1737|2801005
1631829600000|2021-09-16 22:00:00|1755|1750.6|1701.6|1701|1769.6|1765.8|1700.4|1700|3369674
1632088800000|2021-09-19 22:00:00|1665.6|1662.6|1606.8|1606.2|1666.2|1662.8|1591.8|1591|4389759
1632175200000|2021-09-20 22:00:00|1615.8|1615|1593|1592.2|1634.2|1632|1592.2|1591.4|1755625
1632261600000|2021-09-21 22:00:00|1618.6|1616.4|1651.2|1650.2|1651.2|1650.6|1613.4|1612.2|2100832
1632348000000|2021-09-22 22:00:00|1672.8|1670|1677|1676.4|1678.4|1678|1645.6|1645.2|2021004
1632434400000|2021-09-23 22:00:00|1678.4|1675.2|1681.4|1680.8|1690|1689.8|1653|1652|1323883
1632693600000|2021-09-26 22:00:00|1694.8|1692.2|1694.4|1694|1697.4|1697|1668.6|1668.2|1675731
1632780000000|2021-09-27 22:00:00|1698|1696|1646|1645.6|1716.2|1715.2|1641.8|1641.2|1767805
1632866400000|2021-09-28 22:00:00|1654.8|1651.8|1665.4|1664.8|1675.6|1675|1647|1645.8|1524669
1632952800000|2021-09-29 22:00:00|1684.8|1682|1660.8|1660|1691.4|1691|1646.4|1645.4|1661993
1633039200000|2021-09-30 22:00:00|1623.8|1618.6|1620.4|1620|1646|1645.4|1595|1594.4|2064977
1633298400000|2021-10-03 22:00:00|1623.2|1620.2|1615.2|1614.4|1638|1637.4|1597.2|1596.8|1303686
1633384800000|2021-10-04 22:00:00|1612.8|1610.2|1653|1652.2|1661.6|1661|1611.4|1610|2518391
1633471200000|2021-10-05 22:00:00|1637.2|1635|1598.2|1597.6|1640.8|1638.4|1578.4|1577.8|1532161
1633557600000|2021-10-06 22:00:00|1619.4|1617|1652.8|1652.2|1656.6|1656.2|1613.8|1612.4|1413898
1633644000000|2021-10-07 22:00:00|1654.8|1652.4|1670.2|1669.6|1674.4|1673.8|1652|1651.2|1444632
1633903200000|2021-10-10 22:00:00|1660.4|1657.2|1682.6|1682|1693.6|1693|1656.8|1654.4|1260152
1633989600000|2021-10-11 22:00:00|1660.6|1654.8|1687|1686.2|1691.8|1691|1652.2|1650.8|1201471
1634076000000|2021-10-12 22:00:00|1684.8|1680.6|1681.8|1681.4|1729|1728.4|1681.6|1680.6|408891
1634162400000|2021-10-13 22:00:00|1703|1698.4|1705|1704.4|1711|1709.8|1688.8|1688|732311
1634248800000|2021-10-14 22:00:00|1715|1712.2|1718.6|1718|1728.2|1727.6|1710.6|1708.6|654637
1634508000000|2021-10-17 22:00:00|1719.8|1718|1689.6|1688.6|1727|1726|1685.2|1684.8|1441215
1634594400000|2021-10-18 22:00:00|1697.6|1694.8|1678.8|1678.2|1702|1701.4|1673.8|1673.4|1058991
1634680800000|2021-10-19 22:00:00|1681.4|1680|1679.8|1679.2|1687.8|1686.6|1643.6|1642.8|1998365
1634767200000|2021-10-20 22:00:00|1666.2|1661.2|1685.8|1684.8|1699.8|1699|1657.2|1655.8|1009877
1634853600000|2021-10-21 22:00:00|1688|1661.2|1684|1683.2|1703.8|1703.4|1675.4|1661.2|1541632
1635112800000|2021-10-24 22:00:00|1684.8|1681.8|1754.2|1753.8|1758|1757.4|1684.8|1681.8|436256
1635199200000|2021-10-25 22:00:00|1758|1757.4|1760.8|1760|1770|1769.8|1742.8|1742|1534744
1635285600000|2021-10-26 22:00:00|1751.8|1747.6|1753.2|1752|1759.4|1759|1734|1733.4|1565392
1635372000000|2021-10-27 22:00:00|1765|1761.2|1734.8|1734|1799.8|1797.8|1726.4|1725|1935981
1635458400000|2021-10-28 22:00:00|1712.6|1709.6|1727.8|1727|1728.2|1727.4|1698|1697.4|1704518
1635721200000|2021-10-31 23:00:00|1728|1726.8|1743|1742.2|1758.8|1757.6|1721.8|1721.2|66
1635807600000|2021-11-01 23:00:00|1738|1734|1748.8|1748.2|1755|1754|1733.2|1732.4|1358
1635894000000|2021-11-02 23:00:00|1749.4|1746.6|1754.4|1753.6|1760|1759.2|1739.6|1738.8|233991
1635980400000|2021-11-03 23:00:00|1766.8|1765.4|1759.2|1758.4|1782|1781|1752.8|1752|1413913
1636066800000|2021-11-04 23:00:00|1757.8|1755.2|1773.6|1773.2|1780.8|1780.4|1748|1747.2|1546232
1636326000000|2021-11-07 23:00:00|1766.8|1764.4|1757.8|1757.4|1769.8|1768.2|1744|1743.4|1213256
1636412400000|2021-11-08 23:00:00|1748.2|1746.8|1745|1744.4|1774.2|1773.8|1742.8|1742|1291749
1636498800000|2021-11-09 23:00:00|1750|1749.4|1788|1787.4|1793.2|1792.8|1748.8|1748|1363513
1636585200000|2021-11-10 23:00:00|1785|1783.6|1786.2|1785.4|1796|1795.4|1776.6|1775|3347148
1636671600000|2021-11-11 23:00:00|1790|1788.2|1789.2|1788.4|1795|1794.6|1769.2|1768.4|1396782
1636930800000|2021-11-14 23:00:00|1787.4|1784.6|1791|1790.2|1804.6|1804.2|1776.4|1775.2|1067784
1637017200000|2021-11-15 23:00:00|1797.8|1796.6|1812.6|1811.8|1820.8|1820|1797|1794.8|1460936
1637103600000|2021-11-16 23:00:00|1812.8|1809.2|1795.6|1795|1815|1813.4|1787.4|1786.8|929018
1637190000000|2021-11-17 23:00:00|1794.8|1793|1797.2|1796.6|1809.4|1809.2|1785.2|1784.6|1648890
1637276400000|2021-11-18 23:00:00|1799.8|1798.2|1751|1750.2|1805|1803|1724.4|1724|4235775
1637535600000|2021-11-21 23:00:00|1749.6|1746|1746|1745.6|1758.2|1756.6|1729.8|1729.2|1290712
1637622000000|2021-11-22 23:00:00|1725.6|1723.2|1704.8|1704.2|1730|1729.2|1700.8|1700.2|2249619
1637708400000|2021-11-23 23:00:00|1702.6|1700|1676.4|1675.6|1704.8|1703.6|1650.8|1650.2|2461600
1637794800000|2021-11-24 23:00:00|1686.2|1685.8|1667.4|1667|1690|1688.6|1658.8|1658.2|1464279
1637881200000|2021-11-25 23:00:00|1602.8|1600.2|1556.2|1555|1623.2|1622.2|1554.2|1553.6|5607103
1638140400000|2021-11-28 23:00:00|1584.6|1581|1558.2|1557.4|1590|1588|1547|1546|3835515
1638226800000|2021-11-29 23:00:00|1524.8|1522.6|1522|1520.6|1538.2|1537.2|1492.8|1491.6|4277161
1638313200000|2021-11-30 23:00:00|1538.8|1536|1597.8|1596.6|1606.2|1605.6|1526.8|1526|3404399
1638399600000|2021-12-01 23:00:00|1591.2|1581|1603.8|1603|1622|1621.2|1574.2|1572|2529063
1638486000000|2021-12-02 23:00:00|1614.4|1614|1571.4|1570.8|1621.2|1619.6|1565.2|1565|2459396
1638745200000|2021-12-05 23:00:00|1582.4|1580.2|1630.6|1630.4|1635|1634|1572.8|1571.4|2528822
1638831600000|2021-12-06 23:00:00|1649.4|1640.4|1690.2|1689.6|1699|1698.6|1644|1640.4|3389958
1638918000000|2021-12-07 23:00:00|1673|1667.2|1671.6|1671|1688.4|1687.2|1656.8|1656|2516027
1639004400000|2021-12-08 23:00:00|1665|1663|1649.6|1649.2|1676|1675|1644|1643.4|1521588
1639090800000|2021-12-09 23:00:00|1639.6|1637.2|1648.4|1647.8|1671.2|1670.8|1628.2|1627|2095415
1639350000000|2021-12-12 23:00:00|1662|1660|1637.2|1636.6|1673.4|1672.8|1635.8|1635.2|1781692
1639436400000|2021-12-13 23:00:00|1643.8|1640.8|1632.4|1631.6|1653|1651.4|1624.8|1624.2|1341600
1639522800000|2021-12-14 23:00:00|1644.8|1640.8|1630.8|1630.6|1655.2|1654.6|1623|1622|1845216
1639609200000|2021-12-15 23:00:00|1668.8|1666|1688.4|1688|1691.8|1690.8|1660.4|1658.2|1847233
1639695600000|2021-12-16 23:00:00|1669.8|1666.8|1651.2|1650.6|1677.6|1676.2|1634|1633|2123849
1639954800000|2021-12-19 23:00:00|1598|1596|1582|1581.4|1606|1601.8|1564.6|1564|3296954
1640041200000|2021-12-20 23:00:00|1607.4|1604.4|1629.2|1628.6|1629.8|1629.2|1595.6|1595|1430054
1640127600000|2021-12-21 23:00:00|1633|1630.6|1640|1639.6|1640.2|1639.6|1613.2|1612.8|1220321
1640214000000|2021-12-22 23:00:00|1654.8|1650|1659.2|1658.8|1664|1663.4|1647.2|1646.6|928965
1640300400000|2021-12-23 23:00:00|1654|1651|1647.8|1647.4|1659.8|1659.4|1643.4|1643|228217
1640559600000|2021-12-26 23:00:00|1652.6|1649|1680|1679.8|1683.4|1683|1649.4|1643.6|1004207
1640646000000|2021-12-27 23:00:00|1687|1684.2|1686.2|1685.4|1701.8|1701|1681.4|1680.6|1157656
1640732400000|2021-12-28 23:00:00|1684.6|1682.2|1668|1667.6|1690.4|1689|1659.4|1658.8|1251102
1640818800000|2021-12-29 23:00:00|1674|1671.6|1669.4|1668.6|1679|1678.6|1661.6|1661.2|1335093
1640905200000|2021-12-30 23:00:00|1667.6|1665|1673.4|1672.8|1673.4|1672.8|1659|1658.6|237668
1641164400000|2022-01-02 23:00:00|1667|1665.2|1736.6|1735.8|1742|1741.4|1667|1665.2|1762335
1641250800000|2022-01-03 23:00:00|1743|1740|1764.4|1763.6|1784|1783.6|1718.8|1717.8|2538215
1641337200000|2022-01-04 23:00:00|1785|1780.2|1838.4|1837.6|1843|1842.2|1768.8|1768|3531261
1641423600000|2022-01-05 23:00:00|1809|1807|1826.6|1825.8|1862|1861.2|1807|1802|2459013
1641510000000|2022-01-06 23:00:00|1839.8|1835.2|1801.6|1801|1850|1849.8|1785.2|1784.4|2097266
1641769200000|2022-01-09 23:00:00|1816.8|1814|1795.6|1794.8|1827.8|1825.6|1781.8|1781|1623503
1641855600000|2022-01-10 23:00:00|1790|1788.8|1800.8|1800.2|1812.4|1809.8|1788|1787.2|1937581
1641942000000|2022-01-11 23:00:00|1820|1818.4|1831.8|1831|1849.2|1848.6|1807.4|1806.8|2089710
1642028400000|2022-01-12 23:00:00|1836.6|1833.2|1896.4|1895.6|1899|1898.6|1832.8|1830.2|2971425
1642114800000|2022-01-13 23:00:00|1889.4|1882|1898.6|1897.8|1916|1915.6|1863.8|1863.6|2365181
1642374000000|2022-01-16 23:00:00|1913|1910|1911.8|1911.2|1933|1932.8|1900.8|1900.2|1992770
1642460400000|2022-01-17 23:00:00|1910|1909.2|1916.2|1915.6|1921.2|1920.8|1877.2|1876.6|2518071
1642546800000|2022-01-18 23:00:00|1905|1894.6|1897.2|1896.2|1935|1934.8|1888|1887|2590660
1642633200000|2022-01-19 23:00:00|1898.8|1890.2|1877|1876|1922.2|1921.2|1850.8|1850.6|3047132
1642719600000|2022-01-20 23:00:00|1799.4|1792.8|1808.4|1808|1830.6|1830.2|1787.8|1783.4|6388261
1642978800000|2022-01-23 23:00:00|1800|1790|1686|1685.4|1810|1809.6|1680|1679.2|4504135
1643065200000|2022-01-24 23:00:00|1708|1706.4|1663|1662.2|1709.4|1706.8|1638|1637.6|4624043
1643151600000|2022-01-25 23:00:00|1676|1669.8|1732.4|1731.2|1746.4|1746|1666.4|1665|4241914
1643238000000|2022-01-26 23:00:00|1730|1701|1752.2|1751.4|1780|1779.8|1713.6|1700|4371371
1643324400000|2022-01-27 23:00:00|1735|1734.6|1707.2|1706.4|1740.2|1737.4|1683.4|1683|3530963
1643583600000|2022-01-30 23:00:00|1743.8|1737.8|1682.8|1681.8|1746.4|1742.2|1680.8|1680.2|2550580
1643670000000|2022-01-31 23:00:00|1716.4|1715|1725.8|1725.4|1739|1738.2|1710.6|1710|2468801
1643756400000|2022-02-01 23:00:00|1740.6|1740|1749.8|1749.4|1763.6|1762.8|1735.2|1734.4|3051156
1643842800000|2022-02-02 23:00:00|1746.4|1743.8|1737.8|1737.6|1763.4|1762.8|1733.2|1732.6|1942936
1643929200000|2022-02-03 23:00:00|1733.8|1731.6|1645|1644.2|1742.4|1740.8|1634.6|1634.2|4760398
1644188400000|2022-02-06 23:00:00|1671|1667.8|1635.6|1634.8|1678|1677.2|1632.6|1632|2793155
1644274800000|2022-02-07 23:00:00|1635|1631|1638.2|1637.6|1673|1672.6|1622.4|1621|2541492
1644361200000|2022-02-08 23:00:00|1661.8|1660|1711|1710.2|1713.4|1712.8|1658.8|1655.4|2598983
1644447600000|2022-02-09 23:00:00|1719.6|1717.8|1695|1694.6|1722.8|1717.8|1674.4|1674|2868155
1644534000000|2022-02-10 23:00:00|1670|1665.2|1677.4|1676.4|1701.4|1701|1661.4|1660|2733271
1644793200000|2022-02-13 23:00:00|1623.4|1622|1627|1626.2|1644|1643.4|1584.8|1583|4548059
1644879600000|2022-02-14 23:00:00|1624.8|1623.2|1697.8|1697|1702.8|1702.2|1618.4|1616|3334381
1644966000000|2022-02-15 23:00:00|1714.6|1711.6|1716.6|1716|1729|1728.2|1702.6|1702|2743403
1645052400000|2022-02-16 23:00:00|1714|1713.8|1684.2|1683.6|1722|1721.2|1672|1671.6|3109275
1645138800000|2022-02-17 23:00:00|1694.2|1690.4|1664.6|1663.8|1708|1706.4|1658|1657.6|3296550
1645398000000|2022-02-20 23:00:00|1692.8|1687.8|1629.2|1628|1699.6|1698|1606.6|1606|2754760
1645484400000|2022-02-21 23:00:00|1578.4|1573.6|1629.8|1628.8|1656.8|1656.4|1566.8|1564|5111182
1645570800000|2022-02-22 23:00:00|1698.8|1698|1705.4|1705|1751|1750.6|1691.4|1690.8|7007820
1645657200000|2022-02-23 23:00:00|1620|1600|1602|1600.8|1679.8|1678.6|1571.8|1571.2|8755072
1645743600000|2022-02-24 23:00:00|1643.8|1642.2|1686.8|1686|1688.8|1688.6|1589|1588.4|5936743
1646002800000|2022-02-27 23:00:00|1623.8|1622.4|1639|1638.2|1650|1648.6|1581.2|1581|6540616
1646089200000|2022-02-28 23:00:00|1629.8|1627.2|1529.2|1527.6|1656.6|1655|1526.8|1526|7508465
1646175600000|2022-03-01 23:00:00|1506.2|1502.4|1550.4|1549.4|1560.6|1560.2|1474|1473|6567183
1646262000000|2022-03-02 23:00:00|1552.8|1551.2|1492.6|1491.4|1573|1572|1487.2|1486.6|4728737
1646348400000|2022-03-03 23:00:00|1468.6|1466.6|1379.8|1378.8|1485.4|1483.2|1372.4|1372|7247027
1646607600000|2022-03-06 23:00:00|1283|1280.2|1297.6|1296.6|1357.6|1357.2|1216.4|1215|10755286
1646694000000|2022-03-07 23:00:00|1259|1257.6|1297.2|1295.8|1357|1355.4|1252.2|1251|5733528
1646780400000|2022-03-08 23:00:00|1357|1354.6|1438.6|1438.2|1444|1443.2|1332.2|1330.2|6224858
1646866800000|2022-03-09 23:00:00|1464.8|1462.6|1345.4|1344.4|1467.8|1466.2|1336.8|1336|5734485
1646953200000|2022-03-10 23:00:00|1370|1366.2|1348|1347|1401|1399.8|1338.2|1337.4|5875062
1647212400000|2022-03-13 23:00:00|1394.4|1391|1396.6|1396|1427.2|1426.8|1375.6|1375|4522804
1647298800000|2022-03-14 23:00:00|1383.6|1381|1416|1415.6|1430|1429.4|1354|1353|3417159
1647385200000|2022-03-15 23:00:00|1468.8|1464.4|1507|1505.4|1521.6|1521|1448.2|1447.4|5186315
1647471600000|2022-03-16 23:00:00|1518.4|1515|1469|1468|1525|1524|1444.6|1444|4009409
1647558000000|2022-03-17 23:00:00|1477|1475|1464|1463.2|1480.6|1479|1417|1416.4|7370088
1647817200000|2022-03-20 23:00:00|1468|1466.8|1464.8|1464.2|1487.2|1486.2|1452.4|1451.2|3831628
1647903600000|2022-03-21 23:00:00|1463.8|1460.6|1482.8|1482.2|1503.6|1503|1457.2|1456|2801352
1647990000000|2022-03-22 23:00:00|1500.8|1495.4|1452.4|1451.6|1510|1502.2|1440.8|1440.4|5010679
1648076400000|2022-03-23 23:00:00|1457.8|1452|1448.8|1448|1475|1474.4|1432.2|1431.4|2838065
1648162800000|2022-03-24 23:00:00|1455|1450|1443.4|1442.6|1455|1453.2|1425.8|1425|2857445
1648422000000|2022-03-27 23:00:00|1455|1450.4|1451.8|1451.2|1473.4|1473|1443.4|1442.6|3434214
1648508400000|2022-03-28 23:00:00|1469.4|1467|1539|1538.2|1552|1551.8|1461.8|1460.8|4588974
1648594800000|2022-03-29 23:00:00|1540.4|1539|1513.6|1513|1542|1539.6|1504.6|1504|2346830
1648681200000|2022-03-30 23:00:00|1532.2|1521.8|1483.4|1482.4|1533.6|1531.2|1481|1480.4|3195515
1648767600000|2022-03-31 23:00:00|1479.8|1479|1477.8|1477|1500.4|1499.8|1469.2|1468.2|2870803
1649023200000|2022-04-03 22:00:00|1493.8|1490|1492.4|1491.6|1503.2|1502.6|1447.6|1446|2528117
1649109600000|2022-04-04 22:00:00|1491.2|1489.8|1433.2|1432.6|1492.2|1490.4|1427|1426.6|3880195
1649196000000|2022-04-05 22:00:00|1429.2|1426.4|1367.2|1366.8|1432.6|1431.4|1348|1347.6|5689425
1649282400000|2022-04-06 22:00:00|1379|1375.6|1357.4|1356.8|1409.8|1409|1354.8|1354.2|5475407
1649368800000|2022-04-07 22:00:00|1399.6|1390.6|1376.8|1376.2|1406|1405.6|1369.6|1368.8|4265799
1649628000000|2022-04-10 22:00:00|1363|1362|1384.8|1384.2|1398|1397.4|1350.6|1350|4989185
1649714400000|2022-04-11 22:00:00|1373.4|1369.6|1389.8|1389.6|1412.4|1411.8|1361|1360|3111587
1649800800000|2022-04-12 22:00:00|1386.4|1382|1396.2|1395.6|1397.8|1397.4|1365|1364|3790019
1649887200000|2022-04-13 22:00:00|1404|1401.2|1412.4|1411.8|1417.4|1417.2|1390.8|1390.2|3802153
1650319200000|2022-04-18 22:00:00|1329|1326.4|1335.2|1334.6|1351.8|1351.2|1312.4|1312|5434744
1650405600000|2022-04-19 22:00:00|1340|1339|1342.6|1342|1355.8|1354.4|1326.2|1325.6|2957402
1650492000000|2022-04-20 22:00:00|1341.8|1340|1360.6|1360|1375|1374.8|1335.8|1335|3317490
1650578400000|2022-04-21 22:00:00|1337.4|1335|1313.8|1313.2|1350|1349.4|1311|1310.2|3196085
1650837600000|2022-04-24 22:00:00|1291|1290|1280|1279.2|1300.8|1300.2|1265.2|1264.8|3618286
1650924000000|2022-04-25 22:00:00|1308.8|1306.2|1241.6|1240.8|1311|1309|1237.6|1237.2|6373321
1651010400000|2022-04-26 22:00:00|1250|1245.2|1259.8|1259|1269.8|1269.4|1209.6|1209|3700335
1651096800000|2022-04-27 22:00:00|1282.8|1280.2|1275.2|1274.8|1319.4|1318.8|1257.6|1257|2819267
1651183200000|2022-04-28 22:00:00|1303|1301.6|1299.8|1298.8|1314.6|1313.8|1291|1290.4|6742146
1651442400000|2022-05-01 22:00:00|1289.6|1289|1258.4|1257.4|1290.8|1289.8|1222.4|1221|3622989
1651528800000|2022-05-02 22:00:00|1278.8|1276|1297.8|1297.2|1304.2|1303.4|1270.2|1269|2604173
1651615200000|2022-05-03 22:00:00|1312.6|1312|1285|1284.4|1313.8|1312.2|1283.6|1283.2|2320045
1651701600000|2022-05-04 22:00:00|1342.6|1341.4|1273|1272.6|1347|1344.8|1268.6|1268|4904117
1651788000000|2022-05-05 22:00:00|1270|1269.2|1315.8|1314.8|1330.8|1329.8|1257.4|1256.2|4780102
1652047200000|2022-05-08 22:00:00|1319.6|1318|1276|1275.4|1329.6|1328.6|1275.6|1275|2844726
1652133600000|2022-05-09 22:00:00|1302|1298.6|1282.4|1281.8|1316|1315.6|1279.6|1279|3224504
1652220000000|2022-05-10 22:00:00|1308.2|1302|1321.8|1320.8|1336|1335.8|1293|1292|3097923
1652306400000|2022-05-11 22:00:00|1291.6|1288|1325|1324.2|1334|1333.8|1278.8|1278.2|3590651
1652392800000|2022-05-12 22:00:00|1334|1330|1375.4|1374.8|1379.8|1379|1327.2|1326|3841787
1652652000000|2022-05-15 22:00:00|1374.6|1374.4|1368.4|1367.4|1385.8|1385.4|1356.8|1356|3414314
1652738400000|2022-05-16 22:00:00|1379.8|1376.8|1371.8|1371.2|1390|1389|1359.8|1359.4|2625809
1652824800000|2022-05-17 22:00:00|1384|1382|1351.4|1351|1389|1388.6|1350.2|1350|2309569
1652911200000|2022-05-18 22:00:00|1327.8|1326|1343.8|1343|1348|1347.6|1302.4|1302|2744367
1652997600000|2022-05-19 22:00:00|1369.8|1368|1356.6|1355.4|1405.4|1405|1351.4|1351|3366946
1653256800000|2022-05-22 22:00:00|1389.8|1387.2|1353.4|1353|1390.6|1389.6|1341|1340.6|2289280
1653343200000|2022-05-23 22:00:00|1344.8|1344.6|1316|1315.2|1354|1353.6|1313.6|1313|2450244
1653429600000|2022-05-24 22:00:00|1335|1333|1339.4|1338.8|1339.8|1339.2|1292|1291.4|2672340
1653516000000|2022-05-25 22:00:00|1343.2|1342|1373.4|1372.6|1377.8|1377.6|1331.6|1331.2|2538542
1653602400000|2022-05-26 22:00:00|1381.8|1380|1375.8|1375|1386.6|1385.4|1362.8|1362.2|2059294
1653861600000|2022-05-29 22:00:00|1393.4|1390|1398.8|1398.2|1404|1403.6|1379.6|1378.4|1849941
1653948000000|2022-05-30 22:00:00|1393.6|1393.4|1395.6|1395|1417.8|1417.4|1380.6|1380|2030041
1654034400000|2022-05-31 22:00:00|1410|1409.2|1418.2|1417.8|1450|1449.8|1401|1400.2|5787616
1654120800000|2022-06-01 22:00:00|1429|1426.6|1428|1427.6|1432.4|1432|1416.8|1416.4|2058260
1654207200000|2022-06-02 22:00:00|1429.8|1427|1376.8|1376.2|1435|1433.8|1374.8|1374.2|2517165
1654466400000|2022-06-05 22:00:00|1398.6|1396|1407|1406.2|1414.6|1414|1390.8|1390|1578976
1654552800000|2022-06-06 22:00:00|1398|1396.6|1384.8|1384.2|1404.6|1404|1376.6|1376.4|1833492
1654639200000|2022-06-07 22:00:00|1393.8|1392|1399.4|1399|1410|1409.6|1390|1389.6|2619043
1654725600000|2022-06-08 22:00:00|1391.6|1390|1370.6|1370|1403|1402.6|1366|1365.4|2733421
1654812000000|2022-06-09 22:00:00|1368.6|1362|1295.4|1294.8|1368.6|1364.6|1294|1293.6|3702718
1655071200000|2022-06-12 22:00:00|1267.2|1257.8|1247|1246.6|1277.2|1275.6|1237.2|1236.6|3955753
1655157600000|2022-06-13 22:00:00|1266.6|1262.4|1247|1246.4|1266.6|1265.8|1218.6|1218.2|3646564
1655244000000|2022-06-14 22:00:00|1274|1270.8|1282.4|1281.6|1289.8|1289.4|1250|1249|2728207
1655330400000|2022-06-15 22:00:00|1275.4|1275|1216.2|1215.6|1281|1279.6|1208.6|1208|3898137
1655416800000|2022-06-16 22:00:00|1214.4|1212.2|1223.8|1223.4|1247.6|1247.2|1212.4|1211.2|4431101
1655676000000|2022-06-19 22:00:00|1230|1227.2|1237|1236.2|1242.8|1242|1217.8|1216.6|2180592
1655762400000|2022-06-20 22:00:00|1243|1242|1271.2|1270.6|1277|1276.6|1239.2|1238.2|2133743
1655848800000|2022-06-21 22:00:00|1255.6|1254.2|1248.4|1247.8|1261.2|1260.6|1214.6|1214.2|2852439
1655935200000|2022-06-22 22:00:00|1251|1250|1225.2|1224.6|1257.4|1256.4|1224.8|1224.4|2402407
1656021600000|2022-06-23 22:00:00|1232.6|1231.2|1244.2|1243.6|1245|1244.6|1207|1206.6|2388300
1656280800000|2022-06-26 22:00:00|1252|1250.4|1244|1243.4|1276.6|1276|1229.8|1229.2|2234885
1656367200000|2022-06-27 22:00:00|1250.8|1250.4|1256|1255.4|1278.8|1278.4|1250.8|1250.2|2860348
1656453600000|2022-06-28 22:00:00|1216.6|1214.8|1216.2|1215.8|1231.6|1231|1208.6|1208.2|4020036
1656540000000|2022-06-29 22:00:00|1212.8|1200.2|1180.4|1179.6|1212.8|1202.2|1163.4|1163|3848829
1656626400000|2022-06-30 22:00:00|1169.2|1169|1170.8|1170.4|1193.8|1193.4|1153.4|1151|3653296
1656885600000|2022-07-03 22:00:00|1189.6|1185.4|1161.2|1160.8|1190|1187.6|1148.6|1148.2|2051747
1656972000000|2022-07-04 22:00:00|1165|1164.6|1121.4|1120.8|1174|1173.6|1116.4|1115.8|4501117
1657058400000|2022-07-05 22:00:00|1142.6|1140|1122.6|1122|1152|1150.8|1119|1118.6|2869917
1657144800000|2022-07-06 22:00:00|1141.8|1140.2|1198.6|1197.8|1208.8|1208.2|1141.8|1140.2|4054720
1657231200000|2022-07-07 22:00:00|1200.6|1199.8|1246.2|1245.8|1249|1248.6|1195.6|1195|5431910
1657490400000|2022-07-10 22:00:00|1212.4|1211.2|1221|1220.6|1246|1245.6|1211.8|1207|1614298
1657576800000|2022-07-11 22:00:00|1200|1198.8|1229.8|1229.6|1233.2|1232.8|1199.8|1197.2|2668908
1657663200000|2022-07-12 22:00:00|1219|1214.4|1201|1200.6|1228|1219|1184.4|1183.6|2955221
1657749600000|2022-07-13 22:00:00|1208.2|1193.6|1165.8|1165.2|1208.8|1208|1155.4|1155|2542470
1657836000000|2022-07-14 22:00:00|1170.4|1169|1199.8|1199|1208.8|1208.2|1160.8|1160|4096695
1658095200000|2022-07-17 22:00:00|1221.8|1218.2|1219.8|1219.2|1233|1232.4|1205|1204.4|3100055
1658181600000|2022-07-18 22:00:00|1221.6|1210|1277.8|1277|1278.6|1278|1203.4|1202.6|2000786
1658268000000|2022-07-19 22:00:00|1274.4|1272.2|1262.4|1261.8|1290|1289|1236.4|1235.6|2897555
1658354400000|2022-07-20 22:00:00|1262|1250|1256.4|1255.8|1271.6|1270.6|1236.8|1236|3121129
1658440800000|2022-07-21 22:00:00|1260|1256.2|1265.6|1265|1270.8|1270.4|1237|1236.4|2242368
1658700000000|2022-07-24 22:00:00|1266.4|1265.8|1283.8|1283.2|1290.8|1290.2|1247|1246|2339505
1658786400000|2022-07-25 22:00:00|1278.2|1275|1278.8|1278.4|1294.4|1294|1267|1266.4|2407473
1658872800000|2022-07-26 22:00:00|1283.6|1282|1294.8|1294.2|1302|1301.8|1279.6|1278.8|1633077
1658959200000|2022-07-27 22:00:00|1326.6|1323.8|1348.8|1348.4|1362.8|1362.4|1322.2|1320|8022878
1659045600000|2022-07-28 22:00:00|1384.8|1382.2|1394.8|1394.2|1397.4|1397|1372.4|1372|3470368
1659304800000|2022-07-31 22:00:00|1404|1402|1409.4|1408.6|1431|1430.6|1402.2|1400.2|2419965
1659391200000|2022-08-01 22:00:00|1414|1413.4|1428|1427.6|1429.4|1429|1396.6|1395.2|2950829
1659477600000|2022-08-02 22:00:00|1432.4|1430.2|1437.6|1437|1439.6|1439.2|1400|1399.6|2892315
1659564000000|2022-08-03 22:00:00|1448.8|1446.8|1435.2|1434.6|1471|1470.6|1431.8|1431.4|3567360
1659650400000|2022-08-04 22:00:00|1425.2|1423|1431.8|1431.2|1459|1458.6|1424.8|1422.4|2447036
1659909600000|2022-08-07 22:00:00|1439.2|1438|1474.6|1474|1479|1478.4|1432|1431.8|1888379
1659996000000|2022-08-08 22:00:00|1480|1479|1443|1442.2|1485|1484|1439.4|1439|2100301
1660082400000|2022-08-09 22:00:00|1440.6|1440.4|1463.4|1462.6|1467.8|1467.4|1427|1426|2188531
1660168800000|2022-08-10 22:00:00|1469.8|1468.2|1469.2|1468.6|1476|1475.6|1456|1455.2|2144718
1660255200000|2022-08-11 22:00:00|1474.8|1472.2|1488|1487.6|1493|1492.4|1470.2|1469.6|1527034
1660514400000|2022-08-14 22:00:00|1494|1493.4|1492|1491.8|1495|1494.8|1464.2|1464|1218834
1660600800000|2022-08-15 22:00:00|1494.8|1494.2|1493.4|1492.8|1500|1499.4|1480.4|1480|1513002
1660687200000|2022-08-16 22:00:00|1499|1498|1466|1465.4|1510.8|1510.2|1464.4|1464|1903778
1660773600000|2022-08-17 22:00:00|1472.4|1470.6|1485.2|1484.8|1494.8|1494.2|1469.4|1469|2423618
1660860000000|2022-08-18 22:00:00|1482.8|1481.6|1444.4|1443.6|1485.6|1484.2|1442.2|1441.8|1898666
1661119200000|2022-08-21 22:00:00|1436.2|1434|1380.8|1380.2|1438.8|1437.2|1371.6|1371|3058404
1661205600000|2022-08-22 22:00:00|1367.4|1357.8|1402.4|1401.8|1412|1411.4|1363.6|1357.8|2219735
1661292000000|2022-08-23 22:00:00|1406.8|1404.8|1417|1416.4|1419.8|1419.4|1380|1379.4|1917295
1661378400000|2022-08-24 22:00:00|1430|1425.4|1410.4|1409.8|1431|1429.8|1395.6|1395|2523065
1661464800000|2022-08-25 22:00:00|1421|1420|1372.4|1371.6|1434|1433.6|1368|1367.4|2074123
1661724000000|2022-08-28 22:00:00|1368.6|1364|1374.4|1373.8|1382.8|1382|1349.4|1349|2096844
1661810400000|2022-08-29 22:00:00|1388.6|1387.4|1358.2|1357|1397.6|1397.2|1352.6|1352.2|2566215
1661896800000|2022-08-30 22:00:00|1370|1369.6|1337.4|1336.8|1380|1379.2|1335.8|1335.4|2674252
1661983200000|2022-08-31 22:00:00|1314.6|1311.8|1310.2|1309.6|1326.6|1325.6|1308.2|1307.6|2889124
1662069600000|2022-09-01 22:00:00|1334.4|1330.2|1349.6|1349|1352.2|1351.8|1314|1313.6|3002094
1662328800000|2022-09-04 22:00:00|1316.2|1315|1287.6|1287.2|1319.4|1318.8|1282|1281.4|2792138
1662415200000|2022-09-05 22:00:00|1290|1285|1295.8|1295.2|1305.2|1304.8|1278|1277.2|2802417
1662501600000|2022-09-06 22:00:00|1289.8|1288.4|1311.8|1311.4|1312.6|1312|1286.8|1286.4|2345972
1662588000000|2022-09-07 22:00:00|1320|1318.8|1309.8|1309.2|1324.6|1322.4|1286.6|1286|2027209
1662674400000|2022-09-08 22:00:00|1323.6|1320.2|1329.2|1328.8|1351.4|1350.8|1316.4|1315.8|6392120
1662933600000|2022-09-11 22:00:00|1348.8|1347.8|1376|1375.4|1378|1377.8|1348|1345.8|1795485
1663020000000|2022-09-12 22:00:00|1379|1378.8|1357.2|1356.6|1394.4|1394|1353.8|1353|4397695
1663106400000|2022-09-13 22:00:00|1340|1336.2|1366|1365.2|1372.6|1372.2|1339.8|1336.2|1664138
1663192800000|2022-09-14 22:00:00|1360|1357.8|1368.6|1368|1377.8|1377.4|1355.8|1355.2|1533642
1663279200000|2022-09-15 22:00:00|1342.2|1341|1347|1346.2|1358.4|1357.8|1329.6|1329|2672768
1663538400000|2022-09-18 22:00:00|1346.6|1344.2|1354.6|1354.2|1360.6|1360.2|1323.8|1323.6|820152
1663624800000|2022-09-19 22:00:00|1360|1358.4|1316.4|1316|1371.6|1371|1313|1312.2|1320377
1663711200000|2022-09-20 22:00:00|1311.2|1310.6|1330.4|1330|1332.8|1332.2|1296|1295|894465
1663797600000|2022-09-21 22:00:00|1308.8|1307|1301.4|1300.8|1331.8|1331.2|1298|1297.6|4134272
1663884000000|2022-09-22 22:00:00|1297.8|1296.4|1241.2|1240.6|1298.6|1297.2|1235.8|1235.2|1442868
1664143200000|2022-09-25 22:00:00|1241|1240.2|1271.4|1270.8|1295.8|1295.4|1241|1240.2|1410688
1664229600000|2022-09-26 22:00:00|1292.6|1291|1282.8|1282.2|1304.8|1304|1274.4|1274|1107503
1664316000000|2022-09-27 22:00:00|1274.8|1270|1287.2|1286.8|1288.6|1288.2|1247.4|1246.6|1253849
1664402400000|2022-09-28 22:00:00|1288.6|1284.4|1221.8|1221.4|1293.6|1291.8|1205.6|1205.2|1524439
1664488800000|2022-09-29 22:00:00|1227.8|1226.6|1224.4|1223.8|1242.8|1242|1205.6|1205.2|1224286
1664748000000|2022-10-02 22:00:00|1214.8|1212.6|1248.8|1248.4|1251|1250.4|1197|1196.6|1203832
1664834400000|2022-10-03 22:00:00|1282.2|1279|1292.6|1292|1294.2|1293.8|1269|1267.8|1121913
1664920800000|2022-10-04 22:00:00|1279.8|1278.4|1255.2|1254.6|1285.4|1284.2|1239|1238.6|1052168
1665007200000|2022-10-05 22:00:00|1272.4|1270.4|1256.4|1256|1282|1280.6|1248.2|1248|839528
1665093600000|2022-10-06 22:00:00|1249.6|1248|1230.4|1229.8|1263.6|1262.4|1224.4|1223.8|716821
1665352800000|2022-10-09 22:00:00|1217|1210.2|1219.2|1218.8|1241.4|1241|1212|1210.2|4167570
1665439200000|2022-10-10 22:00:00|1212.8|1212|1229.8|1229.2|1229.8|1229.4|1187|1186.4|1036438
1665525600000|2022-10-11 22:00:00|1225|1224.6|1221.8|1221.4|1229.8|1228.6|1195.6|1195|950028
1665612000000|2022-10-12 22:00:00|1214.8|1212.8|1248.4|1247.6|1251|1250.4|1198.6|1198|1091316
1665698400000|2022-10-13 22:00:00|1265.6|1262.2|1252.4|1251.8|1271|1270.6|1241.8|1241|1050659
1665957600000|2022-10-16 22:00:00|1263.8|1260|1282.8|1282.2|1289.6|1289|1246|1245.2|850469
1666044000000|2022-10-17 22:00:00|1301|1299.6|1305.2|1304.8|1329.4|1329|1293.4|1292.2|1050309
1666130400000|2022-10-18 22:00:00|1313.6|1311.8|1299.4|1298.8|1319|1318.2|1296.8|1296.2|637932
1666216800000|2022-10-19 22:00:00|1296|1295|1313.2|1313|1324|1323.4|1285.4|1285|885810
1666303200000|2022-10-20 22:00:00|1308.8|1308|1305.2|1304.4|1310.6|1310|1283.6|1283.2|1057953
1666562400000|2022-10-23 22:00:00|1321.4|1319.6|1350|1349.4|1359.8|1359|1310.6|1310|1020815
1666648800000|2022-10-24 22:00:00|1362|1360.4|1355.2|1354.8|1363.6|1363|1325.2|1324.6|867772
1666735200000|2022-10-25 22:00:00|1350|1345.6|1367.4|1367|1369|1368.4|1342|1341.2|832947
1666821600000|2022-10-26 22:00:00|1364|1363.6|1364|1363.6|1369|1368.6|1342.6|1342.2|931362
1666908000000|2022-10-27 22:00:00|1352.2|1348.2|1355.8|1355.2|1358|1357.4|1332.8|1332|784439
1667170800000|2022-10-30 23:00:00|1361.6|1360|1370.6|1370|1372|1371.6|1343.6|1343|1226640
1667257200000|2022-10-31 23:00:00|1373.6|1372.4|1376.2|1376|1407.2|1406.8|1369.8|1369.4|1553249
1667343600000|2022-11-01 23:00:00|1394.8|1392.8|1371.4|1370.8|1402.6|1402|1369.4|1369.2|701367
1667430000000|2022-11-02 23:00:00|1357.2|1354.8|1328.4|1328|1359.8|1358.4|1309.6|1309|1291497
1667516400000|2022-11-03 23:00:00|1321.4|1320.6|1357.8|1357.2|1368.8|1368.2|1319.6|1319|1364757
1667775600000|2022-11-06 23:00:00|1353.8|1351.8|1377|1376.6|1378.4|1378.2|1344|1343|874226
1667862000000|2022-11-07 23:00:00|1370.8|1367.8|1370.8|1370.4|1375.2|1375|1354.2|1353.8|806773
1667948400000|2022-11-08 23:00:00|1372.8|1370.2|1371.6|1371.2|1377|1376.8|1355.8|1355.4|753532
1668034800000|2022-11-09 23:00:00|1364.6|1362.2|1419.6|1419.2|1419.6|1419.2|1360.6|1360|1476836
1668121200000|2022-11-10 23:00:00|1429|1427.2|1424.4|1424|1439.6|1439.2|1412.6|1412|1250961
1668380400000|2022-11-13 23:00:00|1428.8|1428.2|1441.2|1441|1453.2|1452.8|1425.2|1425|844066
1668466800000|2022-11-14 23:00:00|1453|1451.6|1451|1450.4|1460.8|1459.8|1439.6|1439.4|895336
1668553200000|2022-11-15 23:00:00|1449|1447.2|1428.8|1428.4|1451.6|1449.8|1415.8|1415.2|1231347
1668639600000|2022-11-16 23:00:00|1433.2|1432|1414.4|1414|1438.8|1438.4|1400.8|1400.4|919373
1668726000000|2022-11-17 23:00:00|1424.2|1423.2|1436.2|1435.8|1438.6|1438.2|1419.2|1418.6|3791935
1668985200000|2022-11-20 23:00:00|1439.8|1438|1451.6|1451.2|1455|1454.8|1436|1435.6|648707
1669071600000|2022-11-21 23:00:00|1446|1444.4|1471|1470.4|1473.8|1473.6|1439.4|1439|626203
1669158000000|2022-11-22 23:00:00|1472|1471.4|1450.4|1450|1473.8|1473.2|1445.2|1444.8|4226346
1669244400000|2022-11-23 23:00:00|1452|1450.6|1464|1463.8|1470|1469.6|1450.6|1450.2|507644
1669330800000|2022-11-24 23:00:00|1467|1466|1464|1463.8|1468|1467.4|1450.6|1450.2|3811031
1669590000000|2022-11-27 23:00:00|1457.6|1455.2|1459.2|1458.6|1464|1463.8|1447|1446.8|665401
1669676400000|2022-11-28 23:00:00|1461.6|1460.6|1472|1471.6|1476|1475.6|1438.8|1438.2|642701
1669762800000|2022-11-29 23:00:00|1478.8|1473|1486.8|1486.2|1493|1492.6|1470|1469.6|738648
1669849200000|2022-11-30 23:00:00|1498|1497.2|1492.6|1492.4|1507.6|1507.2|1484.4|1483.8|840132
1669935600000|2022-12-01 23:00:00|1487.6|1485.8|1463.8|1463.6|1489|1488|1446.6|1446|948380
1670194800000|2022-12-04 23:00:00|1457.8|1457|1464.6|1464|1466.8|1466.4|1447.6|1447|875576
1670281200000|2022-12-05 23:00:00|1460.4|1458.6|1447.2|1446.8|1467.4|1466.6|1441|1440.6|2301929
1670367600000|2022-12-06 23:00:00|1449.8|1448|1442.8|1442.4|1462.4|1461.8|1441|1440.6|777280
1670454000000|2022-12-07 23:00:00|1444|1443|1411.8|1411.6|1445.6|1444.8|1410|1409.8|1087334
1670540400000|2022-12-08 23:00:00|1412.6|1411.4|1373|1372.8|1416.2|1415.4|1357.6|1356.6|1277732
1670799600000|2022-12-11 23:00:00|1368|1367|1380|1379.6|1391.6|1391.4|1362|1361.2|647824
1670886000000|2022-12-12 23:00:00|1382.4|1381.2|1379.2|1378.6|1411|1409.4|1362.2|1361.8|989129
1670972400000|2022-12-13 23:00:00|1382.8|1380.2|1388|1387.6|1394|1393.6|1378.2|1376.8|946900
1671058800000|2022-12-14 23:00:00|1381|1380.2|1353.6|1353|1386|1385.4|1345.6|1345.2|1209512
1671145200000|2022-12-15 23:00:00|1353|1352.4|1337|1336.6|1360.6|1360.2|1333.4|1333|849246
1671404400000|2022-12-18 23:00:00|1341.2|1340.2|1363|1344.8|1363|1353.8|1337.6|1337|630391
1671490800000|2022-12-19 23:00:00|1328.4|1326.6|1345|1320.6|1345|1332.4|1317.4|1317|979128
1671577200000|2022-12-20 23:00:00|1335.4|1333.2|1354.2|1353.8|1355|1354.6|1328.4|1327|655483
1671663600000|2022-12-21 23:00:00|1359.8|1358.2|1309.4|1309|1362.8|1362|1306.4|1306|773173
1671750000000|2022-12-22 23:00:00|1312.4|1311|1318.2|1317.6|1325.6|1325|1306.6|1306|728363
1672095600000|2022-12-26 23:00:00|1332|1330.8|1315.4|1315|1333.6|1333.2|1313.2|1312.8|385306
1672182000000|2022-12-27 23:00:00|1319|1318|1311|1310.6|1322.6|1322.4|1307|1306.6|563507
1672268400000|2022-12-28 23:00:00|1309.8|1308.4|1342|1341.4|1342|1341.6|1305.2|1305|602593
1672354800000|2022-12-29 23:00:00|1337.8|1336|1328|1327.2|1341.4|1340.8|1327.2|1326.6|505509
1672614000000|2023-01-01 23:00:00|1339.2|1337.4|1365.4|1364.8|1366.2|1366|1336|1335|570155
1672700400000|2023-01-02 23:00:00|1368.4|1367.2|1386|1385.2|1399.8|1399.6|1361.4|1361|960462
1672786800000|2023-01-03 23:00:00|1386.6|1384.4|1419.4|1419|1419.8|1419.4|1378.6|1378.2|823812
1672873200000|2023-01-04 23:00:00|1411.4|1410.2|1434.6|1434|1439.8|1439.6|1406.6|1406|680745
1672959600000|2023-01-05 23:00:00|1443.8|1442|1442.8|1442.6|1445.8|1444.8|1403.2|1402.2|905246
1673218800000|2023-01-08 23:00:00|1454.8|1452|1458|1457.4|1463.4|1463|1447.6|1447|883530
1673305200000|2023-01-09 23:00:00|1457.8|1456|1471|1470.6|1473.6|1473.4|1450.6|1450.2|785059
1673391600000|2023-01-10 23:00:00|1476.8|1475.6|1460.4|1460|1479|1477.8|1453.6|1453.2|672268
1673478000000|2023-01-11 23:00:00|1473.8|1471.6|1482|1481.4|1487|1486.4|1460.8|1456.6|927820
1673564400000|2023-01-12 23:00:00|1478|1476.6|1420.4|1420|1478|1476.6|1410.8|1410.4|1614219
1673823600000|2023-01-15 23:00:00|1432|1430.8|1432.2|1431.8|1439.8|1439.4|1412|1411.8|3679566
1673910000000|2023-01-16 23:00:00|1433.6|1433|1430.2|1429.6|1439.6|1439.2|1410.4|1410|944109
1673996400000|2023-01-17 23:00:00|1440|1439.2|1426.4|1426|1446|1445.6|1425.2|1424.8|714546
1674082800000|2023-01-18 23:00:00|1415.6|1413.6|1394.2|1393.6|1420.6|1420|1390.6|1390.2|993801
1674169200000|2023-01-19 23:00:00|1404.2|1402.6|1398.4|1398|1405.2|1404.4|1378.2|1377.8|1074678
1674428400000|2023-01-22 23:00:00|1404.8|1403.4|1404.2|1403.6|1410|1409.4|1389.8|1389.2|678923
1674514800000|2023-01-23 23:00:00|1409.2|1408|1402.4|1401.8|1414.8|1414.6|1388.8|1388.4|718175
1674601200000|2023-01-24 23:00:00|1392|1391.4|1398.8|1376.6|1413.6|1412.8|1380.4|1376.6|605131
1674687600000|2023-01-25 23:00:00|1404|1401.2|1405.2|1404.8|1411.2|1410.8|1392.2|1392|605624
1674774000000|2023-01-26 23:00:00|1413.2|1412|1420|1419.6|1423.2|1423|1405.6|1405|729311
1675033200000|2023-01-29 23:00:00|1427.6|1426.2|1401.4|1401|1427.6|1426.8|1392.8|1392.2|703997
1675119600000|2023-01-30 23:00:00|1397.4|1395.8|1438.2|1437.8|1438.8|1438.6|1385.2|1384.8|1079397
1675206000000|2023-01-31 23:00:00|1449|1445.2|1451.4|1450.8|1462.6|1462.2|1439|1438.6|855233
1675292400000|2023-02-01 23:00:00|1464.4|1462.8|1518|1517.6|1519.6|1519|1456|1455.8|1203115
1675378800000|2023-02-02 23:00:00|1507.2|1506.2|1522.8|1522.2|1527.6|1527.4|1498|1497|1199738
1675638000000|2023-02-05 23:00:00|1507.8|1505.4|1502.2|1502|1514.8|1514.2|1491.4|1491|857368
1675724400000|2023-02-06 23:00:00|1513.4|1512|1507.8|1507.4|1522.4|1522.2|1505.2|1505|714167
1675810800000|2023-02-07 23:00:00|1517.8|1515.2|1513.8|1513.4|1526.8|1526.6|1499.6|1499.4|698854
1675897200000|2023-02-08 23:00:00|1519.6|1517.6|1565.6|1563.8|1571|1570.6|1516|1515|1013637
1675983600000|2023-02-09 23:00:00|1559.8|1557.6|1542.4|1542|1570.4|1570|1537|1536.6|869152
1676242800000|2023-02-12 23:00:00|1540|1535|1548|1547.4|1557.8|1557.4|1538.6|1535|0
1676329200000|2023-02-13 23:00:00|1555.2|1552.8|1561|1560.4|1571.6|1571.2|1550.6|1550|743893
1676415600000|2023-02-14 23:00:00|1560.6|1560|1588.8|1588.4|1588.8|1588.4|1554.6|1554|737134
1676502000000|2023-02-15 23:00:00|1594.8|1592.6|1594.6|1594|1608|1607.6|1576.2|1575.8|1058555
1676588400000|2023-02-16 23:00:00|1589.8|1589|1593.4|1592.6|1598.6|1598.2|1574.2|1573.6|822304
1676847600000|2023-02-19 23:00:00|1604.8|1603.4|1617.4|1617|1624|1623.8|1602.2|1601.2|843060
1676934000000|2023-02-20 23:00:00|1609.8|1608.2|1585.4|1584.8|1614.2|1612.6|1577.8|1577.2|1007675
1677020400000|2023-02-21 23:00:00|1622.6|1620|1621|1620|1641.6|1641|1590|1589.4|1803201
1677106800000|2023-02-22 23:00:00|1647.6|1646.2|1687.2|1686.2|1708.8|1708.2|1646|1645|2099847
1677193200000|2023-02-23 23:00:00|1698|1696.8|1646.4|1646|1704.6|1702.6|1637|1636.6|1528808
1677452400000|2023-02-26 23:00:00|1651.2|1650.2|1669|1668.4|1674.8|1674.4|1644.4|1644|1374241
1677538800000|2023-02-27 23:00:00|1664|1662.6|1656.4|1655.8|1674.4|1674|1644.6|1644.2|1093841
1677625200000|2023-02-28 23:00:00|1668.8|1667.2|1705.8|1705.2|1723|1722.6|1661.6|1660.6|1212583
1677711600000|2023-03-01 23:00:00|1701.8|1698.6|1714.8|1714.6|1722.8|1722.6|1686.2|1685.8|912272
1677798000000|2023-03-02 23:00:00|1733.4|1732.6|1770.2|1769.6|1774.6|1774.2|1732|1731.2|1231574
1678057200000|2023-03-05 23:00:00|1772.6|1770.2|1756.4|1755.8|1778.8|1778|1751|1750.6|948715
1678143600000|2023-03-06 23:00:00|1752.6|1751|1750.6|1750|1770|1769.4|1745.8|1744|704618
1678230000000|2023-03-07 23:00:00|1745.6|1744|1746.6|1746|1761|1760.2|1744.2|1743.8|641889
1678316400000|2023-03-08 23:00:00|1744.8|1742.6|1719.4|1718.8|1748.8|1747.6|1707.8|1707|900676
1678402800000|2023-03-09 23:00:00|1678.6|1673.6|1681|1680.4|1683.4|1683|1655|1654.4|1309119
1678662000000|2023-03-12 23:00:00|1684.6|1682.2|1619.6|1618.8|1685|1682.4|1604.8|1604|1868339
1678748400000|2023-03-13 23:00:00|1613.4|1611|1636.8|1636.2|1644.4|1644|1598.6|1598.2|1264449
1678834800000|2023-03-14 23:00:00|1637.4|1635|1573.2|1572.6|1637.4|1635.4|1563.8|1563|1731850
1678921200000|2023-03-15 23:00:00|1606|1605.6|1590.8|1590.2|1610|1608.8|1550.2|1545|1301068
1679007600000|2023-03-16 23:00:00|1607.4|1605.4|1566.4|1566|1619|1618.6|1556.4|1556|1326022
1679266800000|2023-03-19 23:00:00|1571.6|1570|1586.6|1585.8|1598.6|1598|1524.8|1523.2|1293304
1679353200000|2023-03-20 23:00:00|1605.6|1601.2|1623.4|1622.8|1632.2|1631.8|1602.4|1600.2|843368
1679439600000|2023-03-21 23:00:00|1620.8|1617.4|1619.8|1619.2|1631.2|1630.8|1613.4|1613|520451
1679526000000|2023-03-22 23:00:00|1613.4|1612.6|1620|1619.6|1626.6|1626|1591.6|1591|698847
1679612400000|2023-03-23 23:00:00|1602.4|1601|1593|1592.6|1602.4|1601|1568.4|1568|1021338
1679954400000|2023-03-27 22:00:00|1641.8|1640|1627.2|1626.6|1646|1645.6|1622.6|1622.2|682913
1680040800000|2023-03-28 22:00:00|1631.2|1628.8|1636.4|1636|1638|1637.4|1615.6|1615.2|678037
1680127200000|2023-03-29 22:00:00|1653.4|1650.8|1655.4|1655|1668.2|1667.6|1646.8|1646.4|529355
1680213600000|2023-03-30 22:00:00|1662.4|1661|1674|1673.6|1674.6|1674.4|1650|1649.6|566595
1680472800000|2023-04-02 22:00:00|1677.6|1675.4|1668.8|1668.2|1683.6|1683.2|1664.8|1664.2|580008
1680559200000|2023-04-03 22:00:00|1683.4|1680.8|1643.4|1642.8|1686.4|1685.4|1641.8|1641.2|710186
1680645600000|2023-04-04 22:00:00|1642|1640.4|1609.6|1609|1649|1648.6|1607.2|1607|928683
1680732000000|2023-04-05 22:00:00|1624|1621.4|1619.4|1619|1626|1625.6|1604.6|1604.2|736459
1681164000000|2023-04-10 22:00:00|1659.4|1657.4|1672.8|1672.6|1674.8|1674.2|1652.8|1652.4|853739
1681250400000|2023-04-11 22:00:00|1675|1673.8|1682.2|1681.6|1709.6|1709|1673|1670.8|864101
1681336800000|2023-04-12 22:00:00|1680.8|1679|1684.2|1683.8|1699.4|1698.8|1677.6|1677.2|643677
1681423200000|2023-04-13 22:00:00|1699.6|1697.8|1715.2|1715|1720|1719.6|1697.8|1697.2|712181
1681682400000|2023-04-16 22:00:00|1722|1720.2|1703|1702.2|1732.6|1731.8|1700|1699.6|785814
1681768800000|2023-04-17 22:00:00|1712|1709.8|1702.2|1701.8|1716.6|1716.2|1692.4|1692|541783
1681855200000|2023-04-18 22:00:00|1709.6|1707.4|1701|1700.2|1709.6|1707.4|1684.8|1684.2|983584
1681941600000|2023-04-19 22:00:00|1673.8|1672|1604.6|1604.2|1675.8|1673.4|1590.8|1590|1743722
1682028000000|2023-04-20 22:00:00|1597.2|1596|1598|1597.4|1611|1610.2|1571.4|1571|1085513
1682287200000|2023-04-23 22:00:00|1497.2|1496|1489.8|1489.4|1513.8|1513.2|1471.4|1470.4|1200886
1682373600000|2023-04-24 22:00:00|1485.6|1485|1475.6|1475.2|1490.8|1490|1464.6|1464.2|878878
1682460000000|2023-04-25 22:00:00|1471.8|1469.8|1467.8|1467.2|1474.6|1473.6|1449.8|1449.2|789338
1682546400000|2023-04-26 22:00:00|1463.2|1462|1475.6|1475.2|1489.4|1488.8|1457.6|1457|625850
1682632800000|2023-04-27 22:00:00|1491.8|1490|1499|1498.8|1499|1498.8|1453.4|1453|588123
1682978400000|2023-05-01 22:00:00|1513|1510.6|1471.2|1471|1523.6|1522.8|1469.6|1469.4|758967
1683064800000|2023-05-02 22:00:00|1468|1467.2|1441.6|1441|1468|1467.2|1432.6|1432|935839
1683151200000|2023-05-03 22:00:00|1446|1445|1433.6|1433.2|1446.6|1445.2|1417.4|1417|963256
1683237600000|2023-05-04 22:00:00|1445.4|1444.4|1475.6|1475.2|1476.2|1476|1437.8|1437.2|691850
1683496800000|2023-05-07 22:00:00|1480|1477.8|1484.6|1484|1488.6|1488.2|1470.8|1470|365211
1683583200000|2023-05-08 22:00:00|1485.8|1484.6|1488.4|1488|1498|1497.6|1477.8|1477.4|586408
1683669600000|2023-05-09 22:00:00|1498|1497.4|1498.2|1497.8|1513|1512.4|1488.4|1488|686793
1683756000000|2023-05-10 22:00:00|1497.4|1496.6|1491.6|1491.2|1505.2|1504.8|1476.6|1476.2|604203
1683842400000|2023-05-11 22:00:00|1501.2|1500|1495|1494.6|1508.6|1508.4|1494.2|1493.8|508560
1684101600000|2023-05-14 22:00:00|1499.8|1498.2|1489.6|1489.2|1504.8|1504.2|1483.4|1483|517042
1684188000000|2023-05-15 22:00:00|1480.8|1480|1469.2|1468.8|1488.8|1485.8|1455.6|1455.4|646888
1684274400000|2023-05-16 22:00:00|1457|1456|1486.8|1486.2|1494.4|1494|1456.8|1456|652598
1684360800000|2023-05-17 22:00:00|1494.8|1490.2|1520.4|1520.2|1524|1523.8|1488.6|1488.4|579827
1684447200000|2023-05-18 22:00:00|1522.6|1521.2|1548.6|1548.2|1556.6|1556.4|1520.8|1520|676791
1684706400000|2023-05-21 22:00:00|1548.4|1547.2|1532.2|1531.8|1552.6|1552.4|1523.6|1523.2|549098
1684792800000|2023-05-22 22:00:00|1531|1530.2|1526.4|1525.8|1531|1530.4|1516.4|1516|505162
1684879200000|2023-05-23 22:00:00|1509|1506.4|1461.8|1461.4|1510|1509|1457.8|1457.6|762313
1684965600000|2023-05-24 22:00:00|1467|1465.4|1450.8|1450.4|1467|1465.4|1441.4|1441|650793
1685052000000|2023-05-25 22:00:00|1461.4|1460.6|1479.8|1479.4|1483.8|1483.4|1439|1438.6|496452
1685311200000|2023-05-28 22:00:00|1488.4|1486.8|1476|1475.4|1495.6|1494.8|1466|1465.6|283960
1685397600000|2023-05-29 22:00:00|1481.6|1480.4|1472.4|1471.8|1491.4|1491|1470.6|1470.2|455167
1685484000000|2023-05-30 22:00:00|1454.2|1452.2|1416.2|1415.4|1459.4|1458.2|1414.6|1414.4|683083
1685570400000|2023-05-31 22:00:00|1443|1435.4|1442.4|1442|1454.2|1454|1424.2|1424|638261
1685656800000|2023-06-01 22:00:00|1455|1453|1485.2|1484.8|1486.6|1486.2|1448.8|1448|528574
1685916000000|2023-06-04 22:00:00|1486.4|1484.6|1480.8|1480.2|1487.6|1486.2|1464.8|1464.2|762850
1686002400000|2023-06-05 22:00:00|1472.8|1472|1475.8|1475.4|1478.6|1477.4|1455.6|1455.4|691897
1686088800000|2023-06-06 22:00:00|1477.2|1476.2|1494|1493.6|1494|1493.6|1461.8|1461.6|729260
1686175200000|2023-06-07 22:00:00|1488.4|1487.2|1524.6|1524.4|1533|1532.8|1488.4|1487.2|751923
1686261600000|2023-06-08 22:00:00|1521|1519.8|1507.8|1507.4|1522|1521|1504|1503.4|730995
1686520800000|2023-06-11 22:00:00|1518|1515.2|1530.6|1530.2|1540|1539.6|1516.4|1515|611354
1686607200000|2023-06-12 22:00:00|1537.8|1536.8|1557.2|1556.8|1558.8|1558.4|1536.8|1535.8|913617
1686693600000|2023-06-13 22:00:00|1561|1559.6|1578.8|1578.2|1591.8|1591.6|1559.4|1558.6|626499
1686780000000|2023-06-14 22:00:00|1574|1573.4|1573.8|1573.2|1578.2|1577.8|1548.4|1547.8|663479
1686866400000|2023-06-15 22:00:00|1575.2|1574|1590.8|1590.2|1593|1592.6|1567.8|1567.2|639008
1687125600000|2023-06-18 22:00:00|1578|1576.8|1570.6|1570.4|1585|1584.6|1568.4|1568|433053
1687212000000|2023-06-19 22:00:00|1565.2|1564|1538.2|1537.6|1575.6|1575|1534|1533.6|982605
1687298400000|2023-06-20 22:00:00|1542|1540.2|1541.4|1541|1564.2|1563.8|1537.6|1537.2|441457
1687384800000|2023-06-21 22:00:00|1512.8|1516.8|1519.4|1518.8|1527|1526.4|1499.8|1499.2|856332
1687471200000|2023-06-22 22:00:00|1516.2|1514.8|1514|1513.6|1520|1519.8|1501.4|1501|578051
1687730400000|2023-06-25 22:00:00|1517.8|1516.4|1520.4|1519.8|1530.4|1529.8|1489.6|1489|490527
1687816800000|2023-06-26 22:00:00|1531.8|1530.2|1532.6|1532.2|1535.8|1534.6|1505.8|1505.2|727514
1687903200000|2023-06-27 22:00:00|1542|1541|1547.8|1547.4|1550.8|1550.4|1534.6|1534|575218
1687989600000|2023-06-28 22:00:00|1557.4|1556.4|1604.4|1603.8|1616.4|1616|1554.4|1553.2|1037128
1688076000000|2023-06-29 22:00:00|1607|1606.2|1608.8|1608.2|1618.2|1617.6|1603|1602.2|560058
1688335200000|2023-07-02 22:00:00|1617.2|1616.6|1630|1629.6|1639|1638.6|1617.2|1616.6|614537
1688421600000|2023-07-03 22:00:00|1635.4|1633.4|1622|1621.6|1641|1640.4|1611.4|1611|457438
1688508000000|2023-07-04 22:00:00|1611.4|1610.2|1613.2|1612.8|1629.4|1629|1606.8|1605.8|862792
1688594400000|2023-07-05 22:00:00|1612|1610.2|1584.2|1584|1624.6|1624.2|1582.2|1582|783092
1688680800000|2023-07-06 22:00:00|1597|1595|1621|1620.6|1624|1623.6|1580.6|1580|658913
1688940000000|2023-07-09 22:00:00|1616|1615|1623.4|1622.8|1638.8|1638.4|1611.6|1610.8|526319
1689026400000|2023-07-10 22:00:00|1635|1633.6|1632.6|1632.2|1639.6|1639.2|1617|1616.8|471791
1689112800000|2023-07-11 22:00:00|1647.6|1646.8|1676.2|1675.8|1679|1678.6|1646.2|1645|729924
1689199200000|2023-07-12 22:00:00|1678.2|1677.6|1683.4|1683|1690|1689.8|1669.2|1669|534848
1689285600000|2023-07-13 22:00:00|1683|1682|1672.2|1672|1684.2|1683|1666|1665.6|349145
1689544800000|2023-07-16 22:00:00|1668.8|1667.4|1656.4|1656|1673|1672.8|1654.4|1654|404657
1689631200000|2023-07-17 22:00:00|1655.4|1654.2|1662|1661.4|1666.8|1666.2|1651|1650.4|291921
1689717600000|2023-07-18 22:00:00|1666.4|1665.6|1656.8|1656.6|1675|1674.6|1651|1650.8|354985
1689804000000|2023-07-19 22:00:00|1650.4|1649.2|1664.4|1664.2|1670.8|1670|1645.6|1645|419486
1689890400000|2023-07-20 22:00:00|1665|1663|1652|1651.4|1673|1672.8|1646.4|1646|524247
1690149600000|2023-07-23 22:00:00|1649|1648|1680.4|1680|1682|1681.6|1646|1645|459837
1690236000000|2023-07-24 22:00:00|1685|1684.4|1676.2|1675.8|1700|1699.8|1673.2|1673|624704
1690322400000|2023-07-25 22:00:00|1699.4|1698.4|1725.6|1725.2|1738.4|1737.8|1678.8|1677.8|1184487
1690408800000|2023-07-26 22:00:00|1739.4|1738.2|1817|1816.2|1818.4|1818|1732|1730.8|1217079
1690495200000|2023-07-27 22:00:00|1810|1808.6|1863|1862.6|1868.6|1868.4|1806.8|1806|1289560
1690754400000|2023-07-30 22:00:00|1868.2|1867|1867.8|1867.4|1888|1887.6|1860.2|1859.4|716009
1690840800000|2023-07-31 22:00:00|1855.6|1854|1829.2|1828.6|1862|1861.2|1807.6|1807.2|1476775
1690927200000|2023-08-01 22:00:00|1795.4|1793.8|1800.4|1800|1817.4|1816.6|1779.4|1779|843533
1691013600000|2023-08-02 22:00:00|1796.2|1794.2|1785.2|1784.8|1801.4|1801|1776.2|1775.6|833058
1691100000000|2023-08-03 22:00:00|1800.8|1799.6|1789.6|1789.2|1804.6|1802.8|1776.2|1776|694118
1691359200000|2023-08-06 22:00:00|1770.8|1768.4|1781.8|1781.4|1790|1789.6|1764|1763.2|614673
1691445600000|2023-08-07 22:00:00|1748.8|1747|1751.8|1751.4|1784.6|1784.2|1736.8|1736.4|581338
1691532000000|2023-08-08 22:00:00|1767|1765|1743|1742.4|1784|1783.4|1741.4|1741|617310
1691618400000|2023-08-09 22:00:00|1756.8|1753.8|1743.4|1743|1773|1772.6|1743.4|1743|596358
1691704800000|2023-08-10 22:00:00|1721.4|1719.6|1685.2|1685|1724.6|1722.4|1679.4|1679|960628
1691964000000|2023-08-13 22:00:00|1681.8|1680.4|1683.6|1683.2|1701.8|1701.4|1670.6|1670|600201
1692050400000|2023-08-14 22:00:00|1694.8|1692.6|1655.8|1655.4|1694.8|1693.4|1653.4|1653|383517
1692136800000|2023-08-15 22:00:00|1654.8|1651|1665|1664.6|1685.4|1685|1651.2|1650.4|660063
1692223200000|2023-08-16 22:00:00|1659|1658.2|1643.4|1643|1664|1663.4|1641|1640.6|577502
1692309600000|2023-08-17 22:00:00|1638.8|1637.4|1634|1633.6|1638.8|1637.4|1615.8|1615.2|647287
1692568800000|2023-08-20 22:00:00|1631.4|1630.6|1664.2|1664|1675.2|1675|1631.4|1630.6|588454
1692655200000|2023-08-21 22:00:00|1687.2|1686.2|1672.6|1672|1694.4|1693.8|1670.4|1670|601531
1692741600000|2023-08-22 22:00:00|1677.8|1676.6|1669.8|1669.4|1680|1679.4|1660.4|1660|677740
1692828000000|2023-08-23 22:00:00|1690.8|1687.4|1660.4|1659.8|1698|1697.4|1651.2|1651|603537
1692914400000|2023-08-24 22:00:00|1653.6|1652|1673.8|1673.2|1685.8|1685.2|1647.6|1646.8|697520
1693173600000|2023-08-27 22:00:00|1691.6|1689.4|1695|1694.8|1701.6|1701|1678.2|1677.8|368513
1693260000000|2023-08-28 22:00:00|1704.2|1702.6|1723.6|1723.2|1724.2|1723.8|1692.6|1692.2|508548
1693346400000|2023-08-29 22:00:00|1727.8|1726.6|1716|1715.6|1734|1733.8|1710.4|1710|433219
1693432800000|2023-08-30 22:00:00|1715.2|1714.2|1717.2|1716.6|1727.4|1727|1707.8|1707.6|449696
1693519200000|2023-08-31 22:00:00|1706|1705.4|1678.4|1678|1715.6|1715.2|1674.4|1673.8|832761
1693778400000|2023-09-03 22:00:00|1690.8|1690.4|1679.4|1679|1703.6|1703|1677.4|1677|425232
1693864800000|2023-09-04 22:00:00|1671|1669.8|1686.2|1686|1691.2|1690.8|1658|1657.6|758564
1693951200000|2023-09-05 22:00:00|1699.6|1698.4|1694.6|1694.2|1719.2|1718.8|1688.6|1688.2|604005
1694037600000|2023-09-06 22:00:00|1690|1688.8|1692.4|1692|1711.2|1710.8|1689.4|1688.8|568693
1694124000000|2023-09-07 22:00:00|1700.8|1700|1697.2|1696.8|1704|1703.4|1667.2|1666.6|493599
1694383200000|2023-09-10 22:00:00|1714.8|1713.4|1735.4|1735|1737.4|1736.8|1711.6|1710.6|464600
1694469600000|2023-09-11 22:00:00|1750.4|1750|1784.6|1784.4|1797.4|1796.8|1747|1746.4|706860
1694556000000|2023-09-12 22:00:00|1769|1767.8|1777.4|1777|1808|1807.4|1767.4|1766.6|678921
1694642400000|2023-09-13 22:00:00|1771.8|1770.2|1763.8|1763|1771.8|1771.6|1748.2|1747.6|733601
1694728800000|2023-09-14 22:00:00|1767.8|1765.6|1787.6|1787.2|1803.8|1803.2|1727.6|1727|868556
1694988000000|2023-09-17 22:00:00|1799.6|1795.4|1774.6|1774.2|1809.4|1808.8|1759.2|1758.6|584479
1695074400000|2023-09-18 22:00:00|1770|1769.2|1803.8|1803.4|1813|1812.8|1769.8|1769.2|565841
1695160800000|2023-09-19 22:00:00|1816.8|1815|1862.2|1861.8|1864.8|1864.4|1815.4|1814.4|639429
1695247200000|2023-09-20 22:00:00|1842.2|1837|1815|1814.6|1853.6|1852.8|1805.6|1805.2|711026
1695333600000|2023-09-21 22:00:00|1813|1811.2|1829.8|1829.2|1842.8|1842|1796.2|1795|810814
1695592800000|2023-09-24 22:00:00|1812.2|1810.2|1809.2|1809|1827.2|1826.8|1778.4|1777.8|518826
1695679200000|2023-09-25 22:00:00|1803.4|1801.8|1800.2|1799.8|1808.4|1807.8|1781.8|1781.2|643602
1695765600000|2023-09-26 22:00:00|1789.8|1788.6|1783.6|1783.2|1794.6|1794.2|1774.6|1774.2|880376
1695852000000|2023-09-27 22:00:00|1787.8|1785.8|1817.8|1817.4|1820|1819.6|1771.6|1771|853043
1695938400000|2023-09-28 22:00:00|1825|1822.8|1824.6|1824.2|1841.6|1840.8|1806.8|1805.8|688704
1696197600000|2023-10-01 22:00:00|1816.6|1813|1805.2|1804.8|1828.8|1828.2|1799.4|1799|551711
1696284000000|2023-10-02 22:00:00|1797.2|1793.6|1782.8|1782.2|1818|1817.6|1776.4|1776|499491
1696370400000|2023-10-03 22:00:00|1749|1732.2|1773.6|1773.2|1786.4|1785.8|1724.2|1723.6|530668
1696456800000|2023-10-04 22:00:00|1772.4|1771.8|1784.2|1783.6|1794|1793.6|1766.8|1765.6|349007
1696543200000|2023-10-05 22:00:00|1789.8|1788.2|1798.8|1798.2|1808.6|1808.2|1776.8|1776.4|352746
1696802400000|2023-10-08 22:00:00|1789.8|1786.6|1799.6|1799.4|1805|1804.6|1771.4|1770.8|511033
1696888800000|2023-10-09 22:00:00|1816.6|1814.4|1856.2|1855.8|1863|1862.8|1816.6|1814.4|621164
1696975200000|2023-10-10 22:00:00|1850|1847.6|1890.2|1889.6|1921|1920.4|1848|1846.4|972941
1697061600000|2023-10-11 22:00:00|1910.2|1908.2|1887.4|1887|1920.6|1919.4|1884|1883.6|728833
1697148000000|2023-10-12 22:00:00|1881.2|1878.4|1886.8|1886.2|1915.4|1915.2|1880.2|1878|861400
1697407200000|2023-10-15 22:00:00|1881|1879|1867.6|1867.2|1897.2|1896.2|1844|1843.6|515156
1697493600000|2023-10-16 22:00:00|1868|1866.2|1886.2|1885.6|1889.8|1889.4|1860.6|1860|376359
1697580000000|2023-10-17 22:00:00|1890|1888.8|1878|1877.6|1917.6|1917.2|1872|1871.6|697903
1697666400000|2023-10-18 22:00:00|1854.8|1853.2|1812.4|1812|1856.8|1855|1797.6|1797.2|1054920
1697752800000|2023-10-19 22:00:00|1798.6|1797.2|1763.6|1763.2|1800|1798.8|1761.4|1761|811092
1698012000000|2023-10-22 22:00:00|1780|1779.2|1803|1802.6|1804.6|1804.2|1767|1766|625439
1698098400000|2023-10-23 22:00:00|1785.2|1784|1769.4|1768.8|1789.6|1789|1763.8|1763.2|655145
1698184800000|2023-10-24 22:00:00|1767.4|1766.2|1780.8|1780.4|1787.2|1786.6|1756.2|1756|699130
1698271200000|2023-10-25 22:00:00|1778.8|1778|1763.4|1762.8|1782.8|1782.4|1739.2|1739|703535
1698357600000|2023-10-26 22:00:00|1777|1775.4|1732.8|1732.2|1794|1793.8|1709.2|1709|949526
1698620400000|2023-10-29 23:00:00|1746.8|1743.6|1699.2|1698.8|1754|1751.8|1684|1683.4|879460
1698706800000|2023-10-30 23:00:00|1718|1716|1764.6|1764.2|1771.4|1770.8|1690.6|1689.4|848986
1698793200000|2023-10-31 23:00:00|1798.8|1797.6|1792.8|1792.4|1805.8|1805.4|1763.4|1763|652070
1698879600000|2023-11-01 23:00:00|1805|1803.6|1834|1833.6|1849.6|1849.2|1800.2|1798.8|685385
1698966000000|2023-11-02 23:00:00|1849|1847.8|1872|1871.6|1876.2|1875.8|1847.2|1846.2|619449
1699225200000|2023-11-05 23:00:00|1868.8|1865.8|1833.8|1833.2|1870|1869|1831.8|1831.4|435664
1699311600000|2023-11-06 23:00:00|1812.8|1810.4|1807.4|1807|1839.8|1839.2|1802|1801.4|365353
1699398000000|2023-11-07 23:00:00|1806|1800.4|1832.8|1832.4|1846.2|1845.8|1798|1797|357018
1699484400000|2023-11-08 23:00:00|1828.8|1827.2|1815.2|1814.8|1832.8|1832|1810.8|1810.4|483546
1699570800000|2023-11-09 23:00:00|1795.8|1793.8|1800.4|1800|1805|1804.6|1778.4|1778|473523
1699830000000|2023-11-12 23:00:00|1809.4|1806.2|1830.8|1830.2|1830.8|1830.4|1805|1804|339349
1699916400000|2023-11-13 23:00:00|1844|1841.8|1870.4|1869.8|1873|1872.6|1832|1831.8|510477
1700002800000|2023-11-14 23:00:00|1872|1870.6|1890|1889.4|1890|1889.8|1866.4|1865.4|441787
1700089200000|2023-11-15 23:00:00|1884.4|1882|1853.6|1853.4|1894|1893.6|1853.6|1853.2|366446
1700175600000|2023-11-16 23:00:00|1848|1841.2|1848|1847.8|1862.4|1862|1837|1836.4|516103
1700434800000|2023-11-19 23:00:00|1861.4|1860|1889.4|1889|1890|1889.4|1850.6|1850.2|391525
1700521200000|2023-11-20 23:00:00|1879|1877.2|1854.2|1854|1892|1891.6|1850.8|1850.6|328084
1700607600000|2023-11-21 23:00:00|1862|1860.8|1860.6|1860.2|1873.8|1873.6|1857.2|1857|378119
1700694000000|2023-11-22 23:00:00|1870|1864.4|1869|1868.6|1881.6|1881|1859.4|1859|254329
1700780400000|2023-11-23 23:00:00|1870|1869|1879.8|1879.4|1883.8|1883.4|1853.2|1853|264684
1701039600000|2023-11-26 23:00:00|1877.8|1875.8|1871.2|1870.6|1881.6|1881|1854.6|1853.8|325417
1701126000000|2023-11-27 23:00:00|1863.6|1861.2|1868.6|1868.2|1872.2|1871.8|1857.2|1856.8|337981
1701212400000|2023-11-28 23:00:00|1879|1877.6|1975.8|1975.4|1982.4|1982|1879|1877.6|973246
1701298800000|2023-11-29 23:00:00|1982|1979.8|1998.8|1998.4|2017|2016|1981.2|1978.6|751300
1701385200000|2023-11-30 23:00:00|2002.5|1999|2008|2007|2012.5|2012|1980.8|1980.2|476957
1701644400000|2023-12-03 23:00:00|2008.5|2007|2032|2031|2034.5|2034|2003|2002|373240
1701730800000|2023-12-04 23:00:00|2014|2012.5|2043|2042|2044.5|2043.5|2011|2010|431284
1701817200000|2023-12-05 23:00:00|2053.5|2050|2111.5|2110.5|2121.5|2120.5|2051.5|2050|595804
1701903600000|2023-12-06 23:00:00|2099.5|2098|2090.5|2090|2119.5|2119|2078.5|2077.5|447285
1701990000000|2023-12-07 23:00:00|2083.5|2081|2103.5|2103|2110.5|2110|2069|2068.5|499476
1702249200000|2023-12-10 23:00:00|2104.5|2102.5|2102|2101|2108|2107|2089.5|2089|410195
1702335600000|2023-12-11 23:00:00|2100|2098|2102.5|2102|2122.5|2121.5|2097|2095|362084
1702422000000|2023-12-12 23:00:00|2096|2093|2092|2091|2124|2123|2091.5|2090.5|365600
1702508400000|2023-12-13 23:00:00|2117|2115|2128.5|2127.5|2135|2134.5|2107.5|2106.5|674576
1702594800000|2023-12-14 23:00:00|2141|2140|2158.5|2157.5|2189|2188.5|2141|2139.5|712946
1702854000000|2023-12-17 23:00:00|2150|2148|2154.5|2154|2163|2162|2132|2130.5|407737
1702940400000|2023-12-18 23:00:00|2150|2148|2126.5|2126|2150|2148|2097|2096|477492
1703026800000|2023-12-19 23:00:00|2135|2132.5|2119.5|2118.5|2141.5|2139.5|2108|2107|301025
1703113200000|2023-12-20 23:00:00|2106.5|2105|2122.5|2122|2124.5|2124|2096.5|2095|437248
1703199600000|2023-12-21 23:00:00|2122|2120.5|2123|2122.5|2137|2136.5|2117.5|2116.5|276030
1703631600000|2023-12-26 23:00:00|2132|2130|2122.5|2122|2133|2132|2117|2115.5|220764
1703718000000|2023-12-27 23:00:00|2135|2131.5|2119.5|2118.5|2138.5|2137|2115|2114.5|220935
1703804400000|2023-12-28 23:00:00|2122.5|2119.5|2112.5|2112|2129|2128.5|2111.5|2111|212782
1704150000000|2024-01-01 23:00:00|2127.5|2125|2116.5|2115.5|2150|2149|2088.5|2088|382917
1704236400000|2024-01-02 23:00:00|2118|2116|2046|2045|2121.5|2120|2032.5|2031.5|594980
1704322800000|2024-01-03 23:00:00|2044.5|2043|2047|2046|2056.5|2055.5|2029|2028.5|489508
1704409200000|2024-01-04 23:00:00|2036|2034|2052|2051|2066.5|2065.5|2022|2021|343468
1704668400000|2024-01-07 23:00:00|2044.5|2042|2059.5|2059|2060.5|2060|2024.5|2023.5|426903
1704754800000|2024-01-08 23:00:00|2073.5|2071|2056|2055|2073.5|2071.5|2044.5|2044|313441
1704841200000|2024-01-09 23:00:00|2051.5|2050|2074.5|2074|2084.5|2083.5|2051.5|2050|355540
1704927600000|2024-01-10 23:00:00|2090|2089|2065.5|2065|2127.5|2127|2065.5|2065|558653
1705014000000|2024-01-11 23:00:00|2072|2070|2045.5|2045|2079.5|2078.5|2039|2038|473095
1705273200000|2024-01-14 23:00:00|2042.5|2040|2013.5|2012.5|2042.5|2040.5|2012|2011.5|348910
1705359600000|2024-01-15 23:00:00|1996.6|1991.8|1990.2|1989.8|1998|1997.4|1964.6|1964.2|719230
1705446000000|2024-01-16 23:00:00|1974|1972.2|1958.8|1958.4|1977|1974.8|1952.4|1952|669612
1705532400000|2024-01-17 23:00:00|1966.6|1963.6|1982.4|1982|1994.4|1994|1949.6|1949|516382
1705618800000|2024-01-18 23:00:00|1997.8|1995.2|1966.8|1966.2|1999.6|1998.4|1962.4|1962|456509
1705878000000|2024-01-21 23:00:00|1989.4|1986.6|1967.8|1967.4|2002.5|2001.5|1964.4|1964|398842
1705964400000|2024-01-22 23:00:00|1973.4|1972.2|1957.4|1956.8|1980|1978.4|1923.8|1923.4|554095
1706050800000|2024-01-23 23:00:00|1965.4|1963.4|1953|1952.4|1966.2|1964|1930.6|1930.2|665792
1706137200000|2024-01-24 23:00:00|1938.4|1933|1945.6|1945.2|1946.4|1946|1915.4|1915|586139
1706223600000|2024-01-25 23:00:00|1941|1940|1952.2|1951.8|1961.4|1961|1934|1932|391572
1706482800000|2024-01-28 23:00:00|1952.8|1951.8|1943|1942.8|1957|1956.2|1928.8|1928.2|424324
1706569200000|2024-01-29 23:00:00|1958.4|1956.6|2026|2025|2035.5|2035|1940.4|1940|649968
1706655600000|2024-01-30 23:00:00|2028|2025.5|2051|2050.5|2055.5|2055|2020|2019|430659
1706742000000|2024-01-31 23:00:00|2035|2033.5|2068|2067|2088.5|2088|2035|2033|495841
1706828400000|2024-02-01 23:00:00|2098.5|2095.5|2121|2120|2141|2140.5|2091.5|2090|523187
1707087600000|2024-02-04 23:00:00|2133.5|2130|2105|2104|2144.5|2143|2083.5|2083|481175
1707174000000|2024-02-05 23:00:00|2114.5|2111.5|2142.5|2141.5|2143.5|2142.5|2112|2110.5|430153
1707260400000|2024-02-06 23:00:00|2152|2151|2162|2161.5|2209|2208|2150|2148.5|600771
1707346800000|2024-02-07 23:00:00|2189.5|2187|2216|2215|2231.5|2231|2183|2181.5|555813
1707433200000|2024-02-08 23:00:00|2230|2224.5|2246.5|2246|2257|2256|2217|2215.5|449326
1707692400000|2024-02-11 23:00:00|2250.5|2248|2270|2269|2281|2280.5|2245.5|2244|378750
1707778800000|2024-02-12 23:00:00|2270.5|2265.5|2240|2239|2282|2281|2236|2235.5|453047
1707865200000|2024-02-13 23:00:00|2239|2236.5|2252|2251.5|2255.5|2254.5|2231|2230|316119
1707951600000|2024-02-14 23:00:00|2283.5|2281.5|2381.5|2380.5|2391.5|2390.5|2266.5|2266|991336
1708038000000|2024-02-15 23:00:00|2425|2412.5|2377.5|2377|2445|2441.5|2375.5|2375|689464
1708297200000|2024-02-18 23:00:00|2374|2372.5|2362.5|2361.5|2391.5|2391|2361|2360.5|446805
1708383600000|2024-02-19 23:00:00|2368|2366.5|2346.5|2345.5|2376|2375.5|2330|2329|456297
1708470000000|2024-02-20 23:00:00|2354|2352.5|2355|2354.5|2366.5|2366|2341|2340.5|296706
1708556400000|2024-02-21 23:00:00|2390|2388|2426|2425|2453.5|2452.5|2371.5|2370.5|568497
1708642800000|2024-02-22 23:00:00|2421.5|2419.5|2459|2458|2469|2468.5|2421.5|2419.5|343638
1708902000000|2024-02-25 23:00:00|2462|2459.5|2433.5|2433|2472|2469.5|2408|2407|348441
1708988400000|2024-02-26 23:00:00|2412.5|2411|2426|2425|2437.5|2436.5|2409.5|2408.5|404641
1709074800000|2024-02-27 23:00:00|2405|2403|2441|2440.5|2444|2443|2390|2387.5|466692
1709161200000|2024-02-28 23:00:00|2435.5|2429.5|2424.5|2423.5|2437.5|2436|2413|2412|402315
1709247600000|2024-02-29 23:00:00|2444|2441|2440|2439|2450|2448|2426|2425|490263
1709506800000|2024-03-03 23:00:00|2437|2436|2460|2459|2466|2465.5|2427|2426|312013
1709593200000|2024-03-04 23:00:00|2445|2443|2477|2476|2477.5|2476.5|2434|2433.5|331708
1709679600000|2024-03-05 23:00:00|2484.5|2483|2497.5|2497|2499.5|2499|2478|2476|395643
1709766000000|2024-03-06 23:00:00|2478|2475|2518.5|2517.5|2524.5|2524|2472.5|2470.5|380035
1709852400000|2024-03-07 23:00:00|2516|2514|2511.5|2511|2525.5|2525|2506.5|2506|347920
1710111600000|2024-03-10 23:00:00|2477.5|2474|2531|2530|2536.5|2535.5|2477.5|2474|404196
1710198000000|2024-03-11 23:00:00|2534.5|2534|2579.5|2578.5|2584.5|2584|2511|2510|376741
1710284400000|2024-03-12 23:00:00|2577.5|2575|2546|2545|2597|2595.5|2542.5|2541.5|437780
1710370800000|2024-03-13 23:00:00|2547|2543.5|2535|2534.5|2553.5|2553|2518.5|2517.5|477462
1710457200000|2024-03-14 23:00:00|2548|2545|2604|2603.5|2613.5|2612.5|2547|2545|518331
1710716400000|2024-03-17 23:00:00|2619|2618|2619.5|2618.5|2651|2650|2615|2612|330067
1710802800000|2024-03-18 23:00:00|2619|2615|2658.5|2658|2658.5|2658|2614|2612|298827
1710889200000|2024-03-19 23:00:00|2661|2659|2667|2666|2674.5|2673.5|2648|2647.5|257308
1710975600000|2024-03-20 23:00:00|2706|2702.5|2698.5|2697.5|2719|2718|2689.5|2687.5|499676
1711062000000|2024-03-21 23:00:00|2686|2678.5|2697.5|2697|2710|2709|2682.5|2678|308152
1711321200000|2024-03-24 23:00:00|2696|2695|2718|2716.5|2718.5|2718|2685.5|2685|324909
1711407600000|2024-03-25 23:00:00|2720|2717|2663|2662|2735|2734.5|2636|2635|432996
1711494000000|2024-03-26 23:00:00|2658.5|2656|2666.5|2665.5|2680|2679.5|2649|2647.5|277969
1711580400000|2024-03-27 23:00:00|2673|2671|2630.5|2629.5|2677.5|2677|2626|2625|477880
1712008800000|2024-04-01 22:00:00|2636|2635|2552|2551.5|2642|2640.5|2542.5|2541.5|837861
1712095200000|2024-04-02 22:00:00|2549|2547.5|2498.5|2497.5|2551.5|2550|2463|2462|931705
1712181600000|2024-04-03 22:00:00|2505|2504|2504.5|2504|2540|2539|2486.5|2485.5|441181
1712268000000|2024-04-04 22:00:00|2450|2448|2455.5|2455|2471.5|2470.5|2437|2435|427837
1712527200000|2024-04-07 22:00:00|2460.5|2458|2485.5|2484.5|2500.5|2499.5|2455.5|2454|313222
1712613600000|2024-04-08 22:00:00|2486.5|2480.5|2504.5|2503.5|2535|2534|2469.5|2468|455683
1712700000000|2024-04-09 22:00:00|2533.5|2532|2519.5|2518.5|2559.5|2559|2492.5|2492|507797
1712786400000|2024-04-10 22:00:00|2505.5|2504|2519|2518|2537.5|2537|2491|2490|413934
1712872800000|2024-04-11 22:00:00|2534.5|2532|2433.5|2432.5|2537.5|2535.5|2424.5|2424|594056
1713132000000|2024-04-14 22:00:00|2468|2466|2493.5|2493|2544|2543.5|2464.5|2463.5|490822
1713218400000|2024-04-15 22:00:00|2443|2437.5|2430|2429|2457.5|2456|2405.5|2405|720770
1713304800000|2024-04-16 22:00:00|2432|2430.5|2434|2433|2452|2451|2420|2419|474900
1713391200000|2024-04-17 22:00:00|2444.5|2438.5|2432.5|2431.5|2444.5|2439|2409.5|2408.5|400693
1713477600000|2024-04-18 22:00:00|2404|2401.5|2419|2418.5|2433|2432|2375.5|2373.5|658369
1713736800000|2024-04-21 22:00:00|2309|2308|2309|2308|2332|2330.5|2258|2256.5|763667
1713823200000|2024-04-22 22:00:00|2320|2317|2334.5|2333.5|2374|2373.5|2311.5|2311|694153
1713909600000|2024-04-23 22:00:00|2353.5|2351|2326|2325.5|2358.5|2356|2322|2321|613646
1713996000000|2024-04-24 22:00:00|2329.5|2328|2301|2300|2359|2357.5|2277|2276.5|633743
1714082400000|2024-04-25 22:00:00|2325.5|2320.5|2311.5|2311|2333|2332|2305|2304|632905
1714341600000|2024-04-28 22:00:00|2328.5|2320|2325|2324.5|2333|2331|2293|2292|291004
1714428000000|2024-04-29 22:00:00|2290|2284.5|2102|2101.5|2303.5|2302|2084.5|2083.5|1139580
1714600800000|2024-05-01 22:00:00|2070|2068.5|2001|2000|2073|2070.5|1992|1990.2|1400101
1714687200000|2024-05-02 22:00:00|2023|2020.5|2038|2037|2046|2045|1999.8|1999|719897
1714946400000|2024-05-05 22:00:00|2043|2042|2023.5|2022.5|2043|2042|2009|2008.5|393239
1715032800000|2024-05-06 22:00:00|2033.5|2030.5|2022|2021|2039.5|2037.5|2013.5|2012.5|532432
1715119200000|2024-05-07 22:00:00|2024.5|2021.5|1980.4|1980|2025|2024.5|1965.6|1965|855862
1715205600000|2024-05-08 22:00:00|1994.6|1990.4|2030.5|2029.5|2031|2030|1990.6|1990.2|465788
1715292000000|2024-05-09 22:00:00|2026|2025.5|2022|2021|2043.5|2043|2009|2008|414186
1715551200000|2024-05-12 22:00:00|2042|2040.5|2109.5|2109|2112|2111.5|2033|2031.5|808925
1715637600000|2024-05-13 22:00:00|2114.5|2113|2149|2148|2157|2156.5|2105|2103|714406
1715724000000|2024-05-14 22:00:00|2153|2151|2135|2134|2155.5|2154.5|2123|2122|420533
1715810400000|2024-05-15 22:00:00|2128.5|2126.5|2116|2115|2128.5|2126.5|2091.5|2090.5|383966
1715896800000|2024-05-16 22:00:00|2108|2106.5|2083.5|2083|2111.5|2110|2073|2072|363675
1716156000000|2024-05-19 22:00:00|2088.5|2086|2065|2064|2092.5|2090.5|2064.5|2063.5|265825
1716242400000|2024-05-20 22:00:00|2058.5|2056.5|2043|2042.5|2059|2056.5|2036|2035.5|368205
1716328800000|2024-05-21 22:00:00|2037|2035|2037.5|2036.5|2047|2046|2005|2004|524829
1716415200000|2024-05-22 22:00:00|2051|2050|2041.5|2040.5|2078.5|2078|2034|2033|436992
1716501600000|2024-05-23 22:00:00|2027.5|2025|2054|2053.5|2062.5|2061.5|2021|2020|279353
1716760800000|2024-05-26 22:00:00|2061.5|2060|2089|2088.5|2092|2091.5|2059.5|2058|268024
1716847200000|2024-05-27 22:00:00|2097.5|2096|2070|2069.5|2106|2105.5|2051|2050.5|396869
1716933600000|2024-05-28 22:00:00|2069.5|2067.5|2032|2031|2073|2071|2015|2014.5|439295
1717020000000|2024-05-29 22:00:00|2018.5|2016.5|2045|2044.5|2067.5|2066.5|2017|2015|490508
1717106400000|2024-05-30 22:00:00|2054.5|2052.5|2024.5|2024|2059|2058|2017|2016|297339
1717365600000|2024-06-02 22:00:00|2057.5|2055|2019|2018|2067.5|2066|2014.5|2013.5|348403
1717452000000|2024-06-03 22:00:00|2002.5|2000.5|1994.6|1994|2017|2016|1982.4|1981.8|566358
1717538400000|2024-06-04 22:00:00|2001.5|2000.5|2020.5|2019.5|2039.5|2039|1998.6|1996.8|345216
1717624800000|2024-06-05 22:00:00|2037.5|2033|2034|2033.5|2042.5|2040.5|2018|2017.5|403000
1717711200000|2024-06-06 22:00:00|2031.5|2030|2017|2016|2038.5|2037.5|1997|1996.2|434446
1717970400000|2024-06-09 22:00:00|1986.2|1984.4|2022.5|2021.5|2025|2024.5|1971.2|1970.8|645496
1718056800000|2024-06-10 22:00:00|2028.5|2027|2007|2006.5|2041|2040|1991.2|1990.6|446437
1718143200000|2024-06-11 22:00:00|2011.5|2009.5|2019.5|2018.5|2027|2026.5|1977.4|1977|434197
1718229600000|2024-06-12 22:00:00|2020|2018|1968.2|1967.6|2020|2019|1953.4|1953|1197337
1718316000000|2024-06-13 22:00:00|1955.6|1948|1880.2|1879.6|1973|1971.8|1824.4|1820.4|2112645
1718575200000|2024-06-16 22:00:00|1896.8|1896.2|1896.6|1896.4|1921.2|1920.4|1882.6|1882.2|835717
1718661600000|2024-06-17 22:00:00|1921|1920|1900.8|1900.6|1925|1924|1894.8|1894.4|749417
1718748000000|2024-06-18 22:00:00|1902|1901|1899.4|1899|1922|1921.4|1895.6|1894|532951
1718834400000|2024-06-19 22:00:00|1898.4|1895.2|1911.6|1911.2|1924.4|1924|1894.8|1894|651288
1718920800000|2024-06-20 22:00:00|1898.4|1896.8|1908.6|1908.2|1931.4|1930.8|1889.8|1889|700729
1719180000000|2024-06-23 22:00:00|1912.8|1911|1941|1940.8|1951|1950.8|1912.8|1911|580800
1719266400000|2024-06-24 22:00:00|1929.2|1927.2|1932.4|1931.8|1954|1953.6|1924|1923|493096
1719352800000|2024-06-25 22:00:00|1928.6|1926.4|1935.4|1935.2|1943|1942.6|1913|1912.6|588351
1719439200000|2024-06-26 22:00:00|1919.6|1917.4|1850|1849.4|1923.2|1920.8|1848.2|1847.6|681121
1719525600000|2024-06-27 22:00:00|1864.2|1862|1841.6|1841|1864.6|1862|1821.6|1821|734270
1719784800000|2024-06-30 22:00:00|1887.6|1885.8|1858.4|1858|1902.8|1902|1857.2|1856.6|536400
1719871200000|2024-07-01 22:00:00|1844.4|1842.2|1813.8|1813.4|1845.8|1844.6|1790.4|1790|576112
1719957600000|2024-07-02 22:00:00|1828.6|1826.2|1833.6|1833.2|1842|1841.4|1807.6|1806.6|624546
1720044000000|2024-07-03 22:00:00|1843.4|1841.4|1827.4|1827|1843.4|1841.4|1811.4|1811|347758
1720130400000|2024-07-04 22:00:00|1837.2|1835|1807.2|1806.8|1849|1848.6|1802.6|1802|397050
1720389600000|2024-07-07 22:00:00|1800.8|1799|1802.2|1802|1829.8|1829|1788|1786.6|446075
1720476000000|2024-07-08 22:00:00|1797.6|1795|1802.6|1802|1821.2|1820.8|1783|1780.4|489951
1720562400000|2024-07-09 22:00:00|1814.6|1810|1847.2|1846.6|1848|1847.8|1798.2|1798|326200
1720648800000|2024-07-10 22:00:00|1856|1852.4|1856.8|1856.4|1861.8|1861.2|1836|1835.6|391580
1720735200000|2024-07-11 22:00:00|1863.2|1862|1865.4|1865|1872.8|1872.2|1852.4|1851.8|310675
1720994400000|2024-07-14 22:00:00|1864.8|1862.4|1863|1862.6|1869.2|1868.8|1851.8|1851|331427
1721080800000|2024-07-15 22:00:00|1845|1843.2|1851.2|1850.8|1856.2|1855.8|1831.8|1831|440678
1721167200000|2024-07-16 22:00:00|1843.2|1841.6|1868.6|1868|1869.8|1869.4|1829.4|1828.4|503368
1721253600000|2024-07-17 22:00:00|1875|1873.2|1907|1906.4|1929.4|1929|1865.4|1864.6|662427
1721340000000|2024-07-18 22:00:00|1882.4|1880.6|1854.2|1854|1886.6|1885.8|1846.2|1846|524863
1721599200000|2024-07-21 22:00:00|1868.2|1866.4|1881.2|1880.6|1888.8|1888.4|1866|1865.4|376509
1721685600000|2024-07-22 22:00:00|1891.2|1891|1831.4|1830.8|1918|1917.2|1826|1825.4|519930
1721772000000|2024-07-23 22:00:00|1824|1818|1828|1827.6|1833.4|1832.8|1809.2|1808.4|487295
1721858400000|2024-07-24 22:00:00|1718.2|1712.4|1668|1667.6|1718.2|1714.4|1612.2|1606.8|2206993
1721944800000|2024-07-25 22:00:00|1666|1660|1615|1614.6|1666|1663|1604|1603.4|805293
1722204000000|2024-07-28 22:00:00|1625.4|1623.8|1563.2|1562.6|1628.4|1627.4|1546.8|1546.4|953015
1722290400000|2024-07-29 22:00:00|1562|1560.6|1548.4|1548|1594|1592.6|1542.2|1541.6|584630
1722376800000|2024-07-30 22:00:00|1547|1545.4|1535.8|1535.6|1568.8|1568|1528.2|1528|605118
1722463200000|2024-07-31 22:00:00|1532|1530|1521|1520.4|1549.6|1549.2|1514.6|1514.2|747839
1722549600000|2024-08-01 22:00:00|1495.2|1492.8|1463|1462.6|1495.2|1493.4|1448.4|1440|1079161
1722808800000|2024-08-04 22:00:00|1422.8|1420.4|1430.6|1430|1447.2|1446.6|1409.4|1408.8|1255861
1722895200000|2024-08-05 22:00:00|1453.6|1450.4|1413.6|1413|1454.6|1451.4|1400.6|1400.2|994293
1722981600000|2024-08-06 22:00:00|1422|1420.8|1424.6|1424|1449.4|1449|1403.2|1402.6|1210222
1723068000000|2024-08-07 22:00:00|1410|1408|1420.6|1420|1425|1424.6|1398.6|1398|549132
1723154400000|2024-08-08 22:00:00|1431|1430|1408.6|1408|1440.4|1440|1398|1397.6|487778
1723413600000|2024-08-11 22:00:00|1412|1411.4|1397.6|1397|1416.6|1416.2|1397|1396.6|368497
1723500000000|2024-08-12 22:00:00|1397|1396.2|1384|1383.4|1398.8|1397.2|1369.6|1369.4|607604
1723586400000|2024-08-13 22:00:00|1408|1406|1409.6|1409.2|1424.2|1423.8|1399.2|1397.8|527719
1723672800000|2024-08-14 22:00:00|1419.6|1418|1444|1443.6|1453.2|1452.8|1410.2|1409.2|467833
1723759200000|2024-08-15 22:00:00|1446|1445|1435.4|1435|1463|1462.6|1431|1430.6|459253
1724018400000|2024-08-18 22:00:00|1442.4|1440.6|1472|1471.6|1480.4|1479.8|1441.4|1440|461270
1724104800000|2024-08-19 22:00:00|1480|1478.2|1473|1472.6|1496.4|1496|1473|1472.6|542907
1724191200000|2024-08-20 22:00:00|1476.8|1475.2|1488.4|1488|1498.8|1498.6|1475.8|1474.6|342389
1724277600000|2024-08-21 22:00:00|1490.6|1489.6|1476|1475.8|1495|1494.2|1471.8|1471.4|261649
1724364000000|2024-08-22 22:00:00|1484|1482.6|1497.8|1497.4|1503.8|1503.4|1481.4|1479.6|381426
1724623200000|2024-08-25 22:00:00|1499.8|1499.2|1497|1496.6|1505.2|1504.8|1491.6|1491|276096
1724709600000|2024-08-26 22:00:00|1497.6|1496.4|1506.2|1506|1529.6|1529.2|1495|1494|461822
1724796000000|2024-08-27 22:00:00|1506.4|1504.6|1501.8|1501.6|1510.6|1510|1493.8|1493.4|345904
1724882400000|2024-08-28 22:00:00|1499.8|1498.6|1514|1513.6|1516.8|1516.2|1494.6|1494|441939
1724968800000|2024-08-29 22:00:00|1518.2|1516.6|1511.6|1511|1526.8|1525.8|1502.6|1502|414677
1725228000000|2024-09-01 22:00:00|1507.6|1506.2|1503.2|1502.4|1511.2|1509.6|1474.6|1474|369464
1725314400000|2024-09-02 22:00:00|1499.8|1498.6|1460|1459.4|1511.4|1511|1448|1447.4|609464
1725400800000|2024-09-03 22:00:00|1425.2|1422.2|1450.2|1449.8|1454.8|1454.4|1422.4|1420.6|529848
1725487200000|2024-09-04 22:00:00|1448.2|1445.6|1433|1432.6|1467.2|1466.6|1428.8|1428.4|601691
1725573600000|2024-09-05 22:00:00|1424.4|1422.8|1403.6|1403.2|1443.6|1443|1403|1402.6|499948
1725832800000|2024-09-08 22:00:00|1407.4|1406.2|1404.8|1404.4|1418|1417.4|1398.4|1398|436717
1725919200000|2024-09-09 22:00:00|1401.8|1400.4|1365.2|1364.8|1416.4|1416|1338.2|1337.4|1047450
1726005600000|2024-09-10 22:00:00|1368|1367.8|1361|1360.4|1393.6|1392.8|1350.4|1350.2|573001
1726092000000|2024-09-11 22:00:00|1387.2|1385.4|1351.6|1351|1387.2|1386|1337.8|1337.4|739248
1726178400000|2024-09-12 22:00:00|1345|1344|1357.6|1357.2|1373.8|1373.4|1342|1341.2|516419
1726437600000|2024-09-15 22:00:00|1353.6|1353.2|1355|1354.8|1373.8|1373.2|1348.8|1348|422903
1726524000000|2024-09-16 22:00:00|1355.2|1353.6|1367.8|1367.4|1377.8|1377.4|1352.8|1352|395927
1726610400000|2024-09-17 22:00:00|1359.4|1358.8|1364.8|1364.6|1376.8|1376.4|1358.2|1357.4|307666
1726696800000|2024-09-18 22:00:00|1387.8|1386.8|1395|1394.6|1426|1425.6|1385.6|1384.6|574566
1726783200000|2024-09-19 22:00:00|1371.2|1369.6|1348.6|1348|1372.4|1370.6|1346.6|1346.2|512244
1727042400000|2024-09-22 22:00:00|1350|1349|1376.6|1376|1377.4|1377.2|1345.6|1345|615412
1727128800000|2024-09-23 22:00:00|1403.4|1403|1400.2|1399.6|1414|1413.6|1383.8|1383.4|522086
1727215200000|2024-09-24 22:00:00|1388.4|1387.2|1378.6|1378.2|1397.4|1396.8|1368.2|1368|459319
1727301600000|2024-09-25 22:00:00|1386.6|1385.6|1397.4|1396.8|1407.6|1407|1386.6|1385.4|668043
1727388000000|2024-09-26 22:00:00|1400.6|1399.8|1455|1454.6|1459|1458.6|1400.6|1399.8|705639
1727647200000|2024-09-29 22:00:00|1363.2|1361.6|1241.2|1240.8|1364.4|1363.2|1233|1232.6|3491104
1727733600000|2024-09-30 22:00:00|1256|1255.6|1242|1241.6|1262.8|1262.4|1236.2|1235.4|1002532
1727820000000|2024-10-01 22:00:00|1240.8|1240.2|1242.2|1241.8|1264.6|1264.2|1236.4|1235.8|602540
1727906400000|2024-10-02 22:00:00|1231.6|1230.6|1189.4|1189|1231.8|1231.2|1176.4|1176|916692
1727992800000|2024-10-03 22:00:00|1184.8|1184|1212.8|1212.2|1228.2|1228|1182|1181|673133
1728252000000|2024-10-06 22:00:00|1222|1221|1222.8|1222.4|1223.2|1223|1194|1193.6|518145
1728338400000|2024-10-07 22:00:00|1206.2|1205.2|1200|1199.6|1223.8|1223.2|1196.2|1195.8|434230
1728424800000|2024-10-08 22:00:00|1203.8|1203.2|1224.4|1224|1224.8|1224.4|1189.6|1189|360386
1728511200000|2024-10-09 22:00:00|1221.2|1220.2|1215.2|1215|1222.4|1222|1204.4|1204|337814
1728597600000|2024-10-10 22:00:00|1219.2|1218.4|1188.4|1188.2|1219.6|1219|1160.8|1160.4|812028
1728856800000|2024-10-13 22:00:00|1194.2|1193.8|1206.6|1206.2|1210|1209.6|1179.4|1178.8|601355
1728943200000|2024-10-14 22:00:00|1220|1219|1200|1199.6|1220|1219|1183.6|1183.2|571119
1729029600000|2024-10-15 22:00:00|1178.2|1176.2|1201.2|1200.8|1204.8|1204.4|1172.4|1171.2|653152
1729116000000|2024-10-16 22:00:00|1202.6|1201.6|1194.4|1194.2|1212.8|1212.4|1191|1190.6|476048
1729202400000|2024-10-17 22:00:00|1195.6|1195.2|1217.2|1216.8|1231.2|1231|1195.6|1195.2|514159
1729461600000|2024-10-20 22:00:00|1220|1219.4|1192|1191.6|1229.8|1229.6|1191.2|1191|549856
1729548000000|2024-10-21 22:00:00|1190.2|1189.4|1203.8|1203.2|1204.4|1204|1186.4|1185.4|538162
1729634400000|2024-10-22 22:00:00|1209.8|1209.4|1240|1239.6|1251.8|1251.2|1208|1207.2|841054
1729720800000|2024-10-23 22:00:00|1244.6|1243.2|1258.6|1258.2|1293.4|1292.8|1242.4|1241.8|1204066
1729807200000|2024-10-24 22:00:00|1258.8|1258.4|1264.2|1263.4|1272|1271.4|1234.4|1233.8|520040
1730070000000|2024-10-27 23:00:00|1283.6|1282|1270.4|1269.8|1287|1286.4|1249.4|1248.8|488680
1730156400000|2024-10-28 23:00:00|1259.2|1258.6|1240|1239.6|1276|1275.4|1233.8|1233.4|531383
1730242800000|2024-10-29 23:00:00|1222|1220.6|1219.8|1219.4|1233.4|1232.8|1198.6|1198.2|918336
1730329200000|2024-10-30 23:00:00|1216.6|1219.2|1260|1259.4|1268.8|1268.2|1212.4|1211|921957
1730415600000|2024-10-31 23:00:00|1254.6|1254|1274.2|1274|1282|1281.6|1252|1250.6|572286
1730674800000|2024-11-03 23:00:00|1267.2|1265.6|1264|1263.6|1289|1288.8|1261.4|1261|455194
1730761200000|2024-11-04 23:00:00|1261.6|1260.2|1260.8|1260.6|1265|1264.6|1243|1242.4|362138
1730847600000|2024-11-05 23:00:00|1276.6|1276.2|1280.2|1279.6|1335.4|1334.6|1250.8|1250|1548379
1730934000000|2024-11-06 23:00:00|1296.6|1295.8|1307.8|1307.2|1327.8|1327.2|1281.8|1281|595914
1731020400000|2024-11-07 23:00:00|1279|1277.4|1250|1249.8|1281.8|1281.2|1234.6|1234.2|786624
1731279600000|2024-11-10 23:00:00|1261.8|1260.8|1279|1278.6|1282.8|1282.4|1238.2|1237.4|445189
1731366000000|2024-11-11 23:00:00|1259.6|1258|1251.8|1251.2|1279.4|1278.8|1245.4|1245|481376
1731452400000|2024-11-12 23:00:00|1248.4|1246.8|1243.6|1243|1255.4|1254.8|1228.2|1227.6|544883
1731538800000|2024-11-13 23:00:00|1248.8|1246.6|1284.4|1283.8|1286.8|1286.4|1239.8|1238.6|553811
1731625200000|2024-11-14 23:00:00|1266|1265|1267|1266.6|1284|1283.4|1258.8|1257.6|343200
1731884400000|2024-11-17 23:00:00|1273.4|1271.4|1265.8|1265.4|1289|1288.6|1251|1250.8|520580
1731970800000|2024-11-18 23:00:00|1263.6|1262.4|1236|1235.6|1270|1269.2|1204.4|1204|619553
1732057200000|2024-11-19 23:00:00|1245.8|1245.2|1221|1220.4|1246.2|1245.2|1217.2|1217|418490
1732143600000|2024-11-20 23:00:00|1212.6|1210.6|1217.2|1216.8|1220|1219.6|1191.8|1191.4|494979
1732230000000|2024-11-21 23:00:00|1230.6|1229|1252.2|1251.6|1252.4|1252|1197.4|1197|554382
1732489200000|2024-11-24 23:00:00|1266.8|1265.6|1283|1282.6|1290.6|1290.2|1256.4|1256.2|764875
1732575600000|2024-11-25 23:00:00|1254.8|1253|1219.4|1219|1254.8|1253|1205.2|1204.8|1012591
1732662000000|2024-11-26 23:00:00|1202.4|1201.2|1210.6|1210|1213|1212.4|1184.4|1184|663017
1732748400000|2024-11-27 23:00:00|1225|1224.4|1240.6|1240.2|1251.8|1251.2|1219|1218.4|541522
1732834800000|2024-11-28 23:00:00|1226.8|1224.8|1245.6|1245|1247.6|1247.4|1224|1223.6|394908
1733094000000|2024-12-01 23:00:00|1182.6|1181.2|1173.4|1173|1192|1190.8|1127.8|1127|2326391
1733180400000|2024-12-02 23:00:00|1184.4|1182.4|1197|1196.4|1207|1206.2|1178.8|1177.6|673418
1733266800000|2024-12-03 23:00:00|1217.4|1216.2|1208.2|1207.8|1230.4|1229.8|1195.2|1194.8|840013
1733353200000|2024-12-04 23:00:00|1213.2|1210.8|1260|1259.6|1266.4|1266|1212.8|1210.8|701680
1733439600000|2024-12-05 23:00:00|1264.4|1263.2|1291.6|1291.4|1309|1308.6|1262.8|1261.4|907390
1733698800000|2024-12-08 23:00:00|1305.4|1304.2|1319.6|1319.2|1330.8|1330.2|1300.2|1299.6|623597
1733785200000|2024-12-09 23:00:00|1303.8|1303.4|1327.6|1327|1328.4|1328|1303|1302|503631
1733871600000|2024-12-10 23:00:00|1328.8|1328.4|1318.6|1318.2|1338.8|1338|1311.4|1310.8|509541
1733958000000|2024-12-11 23:00:00|1322.8|1320.2|1325.4|1325|1342.6|1341.8|1319.4|1319|423609
1734044400000|2024-12-12 23:00:00|1322.2|1320.4|1330.8|1330.4|1347|1346.6|1316.8|1316.2|467305
1734303600000|2024-12-15 23:00:00|1327.2|1326.4|1271|1270.6|1330|1328.2|1259.2|1258.6|621977
1734390000000|2024-12-16 23:00:00|1259|1258.6|1276.2|1275.8|1289.2|1288.8|1259|1258.2|461937
1734476400000|2024-12-17 23:00:00|1289.8|1288.2|1274.4|1274|1294|1292|1266.4|1265.8|412371
1734562800000|2024-12-18 23:00:00|1245.8|1244|1240.2|1239.8|1270.2|1270|1239.6|1239.2|650049
1734649200000|2024-12-19 23:00:00|1225.2|1224.4|1236.8|1236.4|1237.2|1236.8|1206.6|1206.2|782850
1734908400000|2024-12-22 23:00:00|1238|1237.2|1229.8|1229.2|1238.4|1238|1220.4|1219.6|299400
1734994800000|2024-12-23 23:00:00|1239.8|1238.2|1235.2|1234.8|1245.4|1245|1233|1232.8|98964
1735254000000|2024-12-26 23:00:00|1238|1237.4|1258|1257.8|1261.6|1261|1236|1235|288258
1735513200000|2024-12-29 23:00:00|1252.4|1251.4|1257.4|1257|1274|1273.6|1248.6|1247.6|348659
1735599600000|2024-12-30 23:00:00|1253.2|1251.2|1270.6|1269.8|1273|1272.6|1252.4|1251|170227
1735772400000|2025-01-01 23:00:00|1269.6|1268.6|1261.4|1261|1280.8|1279.8|1243.6|1243|365873
1735858800000|2025-01-02 23:00:00|1252|1250.6|1214.6|1214.2|1255.8|1253.8|1205.2|1205|791616
1736118000000|2025-01-05 23:00:00|1222.2|1221.4|1267.8|1267.4|1311.6|1311.2|1219|1218.2|1333087
1736204400000|2025-01-06 23:00:00|1265|1263.4|1282|1281.8|1286.8|1286.4|1251.8|1251|662416
1736290800000|2025-01-07 23:00:00|1271.6|1270.8|1241.8|1241.4|1274.8|1274|1236.8|1236.4|668247
1736377200000|2025-01-08 23:00:00|1234.2|1233|1239.8|1239.4|1243|1242.6|1224|1223.6|387218
1736463600000|2025-01-09 23:00:00|1241.8|1241.2|1226.4|1226|1260|1259.8|1225.4|1225.2|555599
1736722800000|2025-01-12 23:00:00|1218.4|1217.6|1204.6|1204.4|1231.8|1231.2|1191.2|1191|792052
1736809200000|2025-01-13 23:00:00|1229.4|1228|1210.4|1209.8|1234.2|1233.6|1209.8|1209.4|654629
1736895600000|2025-01-14 23:00:00|1209.2|1208.4|1236.4|1235.8|1237.2|1236.8|1205|1204.4|556339
1736982000000|2025-01-15 23:00:00|1249.8|1249|1217|1216.4|1256|1254.6|1214.6|1214.2|538399
1737068400000|2025-01-16 23:00:00|1228.8|1227.6|1262.6|1262.2|1288.8|1288.6|1224.8|1223.6|918211
1737327600000|2025-01-19 23:00:00|1259.8|1259.2|1282.4|1282|1285.8|1285.4|1232.8|1232.4|827372
1737414000000|2025-01-20 23:00:00|1263|1262.2|1268.2|1267.8|1273.6|1273.2|1251.6|1250.2|422145
1737500400000|2025-01-21 23:00:00|1270|1269.6|1268.2|1267.8|1280.4|1280|1255.2|1254.4|482162
1737586800000|2025-01-22 23:00:00|1269.4|1267|1267.8|1267.4|1274|1273|1252.2|1251.8|503773
1737673200000|2025-01-23 23:00:00|1273.4|1272.8|1279.2|1278.8|1319.8|1319.6|1271.2|1270.4|693010
1737932400000|2025-01-26 23:00:00|1278.2|1277.6|1298|1297.6|1302.4|1302|1275.6|1275|790401
1738018800000|2025-01-27 23:00:00|1300|1299.4|1277.2|1276.8|1335.6|1333.4|1273.8|1273.4|744211
1738105200000|2025-01-28 23:00:00|1281.6|1281.2|1283.2|1282.6|1291.2|1290.8|1266.6|1266|513434
1738191600000|2025-01-29 23:00:00|1292|1290.8|1303.6|1303.2|1311.8|1311.4|1286.2|1285|604791
1738278000000|2025-01-30 23:00:00|1300.4|1300|1291.4|1291|1305|1304|1286.2|1286|517350
1738537200000|2025-02-02 23:00:00|1219.2|1217|1238.4|1237.8|1247|1246.4|1190|1189.6|1446546
1738623600000|2025-02-03 23:00:00|1242.6|1242.2|1264.8|1264.6|1267.6|1266.6|1222.2|1221.8|717611
1738710000000|2025-02-04 23:00:00|1256.6|1256|1253|1252.4|1267|1266.2|1240.4|1240.2|410487
1738796400000|2025-02-05 23:00:00|1250.6|1250.2|1263.2|1263|1274|1273.8|1231.2|1230.6|690369
1738882800000|2025-02-06 23:00:00|1255.8|1255.2|1249.8|1249.4|1285.8|1285.2|1246.4|1246|631378
1739142000000|2025-02-09 23:00:00|1258.8|1258.4|1264.6|1264|1270|1269.4|1251.2|1251|383156
1739228400000|2025-02-10 23:00:00|1257.2|1256.6|1266.4|1266|1273.4|1273|1256.8|1256.4|580438
1739314800000|2025-02-11 23:00:00|1269.8|1269|1266|1265.6|1281.6|1281.4|1262.2|1261.8|688171
1739401200000|2025-02-12 23:00:00|1282.6|1281|1319.8|1319.2|1336.4|1336|1276.8|1276|905240
1739487600000|2025-02-13 23:00:00|1311.6|1310.4|1336.8|1336.6|1349.8|1349.4|1304.4|1302.4|659874
1739746800000|2025-02-16 23:00:00|1346|1345.2|1341|1340.8|1348.4|1348|1330|1329.6|400635
1739833200000|2025-02-17 23:00:00|1353.4|1353|1354.2|1353.8|1374.8|1374.6|1348.6|1347.8|634640
1739919600000|2025-02-18 23:00:00|1355|1354.6|1334.2|1333.6|1363|1362.6|1328.6|1328.2|599406
1740006000000|2025-02-19 23:00:00|1332.8|1331.8|1330.8|1330.2|1355.8|1355.4|1326.2|1325.8|366351
1740092400000|2025-02-20 23:00:00|1349.6|1349|1354|1353.8|1361.2|1360.6|1342.6|1342.4|652152
1740351600000|2025-02-23 23:00:00|1358.8|1358|1346.2|1345.6|1362|1361.2|1331.4|1331.2|673008
1740438000000|2025-02-24 23:00:00|1332|1331.4|1351.6|1351.2|1360.6|1360.2|1328.4|1327.8|659198
1740524400000|2025-02-25 23:00:00|1298|1297.8|1288.6|1288.2|1307|1306.4|1257.6|1257|1807878
1740610800000|2025-02-26 23:00:00|1269.6|1268.6|1222.6|1222.4|1274|1272.4|1216.4|1216|1465406
1740697200000|2025-02-27 23:00:00|1208.4|1207.4|1242.4|1242.2|1247.8|1247.4|1203.6|1202.2|1139754
1740956400000|2025-03-02 23:00:00|1222.8|1222|1235|1234.6|1263|1262.6|1212.2|1211.8|1060835
1741042800000|2025-03-03 23:00:00|1204.8|1202.6|1101.8|1101.4|1209.8|1206.8|1084.4|1084.2|2387801
1741129200000|2025-03-04 23:00:00|1140.4|1139.4|1169.2|1168.8|1201.8|1201.2|1136.6|1135|1890973
1741215600000|2025-03-05 23:00:00|1202|1200.8|1190.8|1190|1204.8|1204|1163|1162.6|1158497
1741302000000|2025-03-06 23:00:00|1174.4|1172.2|1162.2|1161.8|1198.8|1197.8|1143.6|1143.2|1296700
1741561200000|2025-03-09 23:00:00|1177.6|1176.2|1198.8|1198.2|1207|1206.8|1165.2|1165|2014501
1741647600000|2025-03-10 23:00:00|1190.4|1189.4|1131.4|1131|1206.8|1206.4|1117.6|1117.4|2074857
1741734000000|2025-03-11 23:00:00|1151|1150.4|1124.4|1124|1152|1150.6|1110.4|1110.2|1264907
1741820400000|2025-03-12 23:00:00|1116.2|1115|1098.2|1097.8|1121|1120.6|1091.8|1091.4|1129233
1741906800000|2025-03-13 23:00:00|1095.4|1094.6|1127.6|1127.2|1131.6|1131.2|1083.2|1082.6|1159056
1742166000000|2025-03-16 23:00:00|1136|1135.2|1143.4|1143|1157|1156.6|1130.4|1129.6|701456
1742252400000|2025-03-17 23:00:00|1156|1154.2|1160.4|1160.2|1173|1172.8|1149.4|1148.8|834727
1742338800000|2025-03-18 23:00:00|1146.6|1145.4|1162.6|1162.2|1168.4|1168|1143|1142.2|518298
1742425200000|2025-03-19 23:00:00|1159.8|1156.8|1128|1127.6|1163|1162|1116.6|1116|950714
1742511600000|2025-03-20 23:00:00|1122.2|1120.6|1115|1114.8|1133|1132.2|1101.6|1101.2|798114
1742770800000|2025-03-23 23:00:00|1131.8|1130.4|1132.8|1132.4|1140.2|1139.8|1115.8|1115.4|692201
1742857200000|2025-03-24 23:00:00|1139|1137.6|1142.4|1141.8|1153.8|1153.6|1131|1130.6|525861
1742943600000|2025-03-25 23:00:00|1152.6|1151.4|1142.6|1142|1159|1158.2|1138.8|1138.4|615177
1743030000000|2025-03-26 23:00:00|1087.4|1086.6|1092.4|1092|1106.8|1106.4|1063.2|1063|1544461
1743116400000|2025-03-27 23:00:00|1090|1089.2|1054.8|1054.4|1101|1100.6|1054|1053.8|982745
1743372000000|2025-03-30 22:00:00|1032|1029.4|1027.8|1027.6|1042.4|1041|1007.8|1007.4|1146854
1743458400000|2025-03-31 22:00:00|1037.6|1036|1032.6|1032.2|1038.2|1037.8|1015.4|1015|784739
1743544800000|2025-04-01 22:00:00|1019|1018|1022.4|1022|1032.8|1032.2|1008.6|1008.2|670755
1743631200000|2025-04-02 22:00:00|992.3|989.8|941.4|941.2|1044.4|1044|937.3|937.1|1978261
1743717600000|2025-04-03 22:00:00|930|928.5|892.9|892.1|935.8|935.1|846.5|846|2889948
1743976800000|2025-04-06 22:00:00|822|820.6|833.4|832.2|888|886.7|802|801.7|2763002
1744063200000|2025-04-07 22:00:00|863|856.1|819.1|818.5|863|859.9|807.7|807.3|2321908
1744149600000|2025-04-08 22:00:00|770.3|766.9|784|783.4|841.3|840.9|770.3|766.9|2691981
1744236000000|2025-04-09 22:00:00|865.8|861.8|800.6|800.2|884|882.4|798.4|798.1|2293402
1744322400000|2025-04-10 22:00:00|809.2|805.2|770.6|770.2|809.2|805.2|751|750.7|2224853
1744581600000|2025-04-13 22:00:00|795.1|792.7|775.4|775|801.9|801.5|775.2|775|1144661
1744668000000|2025-04-14 22:00:00|815.6|813.8|826|825.7|844.2|843.9|808.7|808.4|1510003
1744754400000|2025-04-15 22:00:00|827|815.2|823|822.4|827|822.6|796|795.5|995789
1744840800000|2025-04-16 22:00:00|825|822.5|827.4|826.6|832.6|831.6|813|812.8|789046
1745272800000|2025-04-21 22:00:00|786|783.7|766.4|765.9|790|788.2|727|726.5|1706533
1745359200000|2025-04-22 22:00:00|795|791.8|792|791.7|815.8|814.7|785|783.5|1393365
1745445600000|2025-04-23 22:00:00|793|791.9|812.7|812.4|812.8|812.5|784.5|783.9|705910
1745532000000|2025-04-24 22:00:00|828|826.9|817.3|816.9|838.1|837.6|809.3|809|755400
1745791200000|2025-04-27 22:00:00|825|824|821.9|821.7|840.5|840.2|821.3|821|563426
1745877600000|2025-04-28 22:00:00|827.9|826.8|829.7|829.4|857.6|857.2|818.9|818.4|841851
1745964000000|2025-04-29 22:00:00|833.7|831|814.7|814.2|865|864.6|808.5|808.1|1264159
1746136800000|2025-05-01 22:00:00|831.8|830|837.1|836.9|841.9|841.6|814.9|814.8|843566
1746396000000|2025-05-04 22:00:00|841.7|841|839.3|839.1|846.1|845.9|831.2|830.4|409128
1746482400000|2025-05-05 22:00:00|844|840.1|830.3|830|849.3|848.4|816.1|815.8|761832
1746568800000|2025-05-06 22:00:00|835.9|834|829.6|829.2|846.8|846.4|826.9|826|564853
1746655200000|2025-05-07 22:00:00|836.5|835.5|867.9|867.4|869.6|869.4|832.6|831.8|1026317
1746741600000|2025-05-08 22:00:00|886.7|884|877.7|877.4|891.8|891.4|867.8|867.5|857065
1747000800000|2025-05-11 22:00:00|898.4|897.1|935.2|934.8|961|960.8|896.2|895|1950726
1747087200000|2025-05-12 22:00:00|943.5|938.9|979.6|979.2|981.2|980.9|939.2|938.6|887701
1747173600000|2025-05-13 22:00:00|981.7|980.9|969.4|969.1|984|982.9|952.9|952.4|835753
1747260000000|2025-05-14 22:00:00|963.5|957.9|958.2|958|970.7|969.8|950.2|949.8|603175
1747346400000|2025-05-15 22:00:00|959.1|958.2|956.4|956.2|965.1|964.6|952.9|952.7|649049
1747605600000|2025-05-18 22:00:00|950.4|948.5|944.9|944.6|960.7|959.6|938.1|937.8|686877
1747692000000|2025-05-19 22:00:00|945.3|944|956.8|956.4|964.5|964.2|938.8|938.4|591646
1747778400000|2025-05-20 22:00:00|949.3|948.3|951.8|951.4|953.5|953.2|933.4|933|468443
1747864800000|2025-05-21 22:00:00|938.8|937.1|919|918.7|943.2|942.6|911.1|911|751583
1747951200000|2025-05-22 22:00:00|918.6|917.3|875.5|875|930|929.3|863|862.2|1169618
1748210400000|2025-05-25 22:00:00|898|897.1|916.6|916.2|917.1|916.7|890|889.5|505749
1748296800000|2025-05-26 22:00:00|917|916|922.9|922.7|937.4|937.1|910.9|910.1|658354
1748383200000|2025-05-27 22:00:00|926.4|925|900.6|900.3|933.9|933.5|897.6|897.2|785444
1748469600000|2025-05-28 22:00:00|923.8|920.1|909|908.9|934.9|934.6|903.9|903.6|680472
1748556000000|2025-05-29 22:00:00|908.9|905.6|898.2|898|916.5|916.2|895.6|895.1|426243
1748815200000|2025-06-01 22:00:00|885.9|881|855.6|855.2|886.5|882.9|852.6|852.2|914289
1748901600000|2025-06-02 22:00:00|852.9|850.6|874|873.8|878|877.6|845.5|845.2|535117
1748988000000|2025-06-03 22:00:00|873|871.9|867.6|867.3|877.8|876.8|859.7|859.3|518443
1749074400000|2025-06-04 22:00:00|874.3|870.1|858.7|858.6|877.7|877.3|848.6|848.4|709576
1749160800000|2025-06-05 22:00:00|852.2|849.4|868.1|867.8|872.7|872.1|850.2|849|505015
1749420000000|2025-06-08 22:00:00|862|861.3|872.5|872.2|878.1|877.9|859.4|859.1|498576
1749506400000|2025-06-09 22:00:00|878.6|875.6|917.6|917.2|919.1|918.8|878.6|875.6|818624
1749592800000|2025-06-10 22:00:00|921.6|920.1|904.9|904.7|925.3|924.2|903|902.1|483569
1749679200000|2025-06-11 22:00:00|888.3|887.5|876.8|876.5|895.5|894|872.5|872.2|728091
1749765600000|2025-06-12 22:00:00|848.8|847|847.1|846.7|861.2|860.9|845.6|845|944590
1750024800000|2025-06-15 22:00:00|846.6|845.5|853.9|853.7|863.7|863.2|846.1|845.1|487392
1750111200000|2025-06-16 22:00:00|854.2|853.2|843|842.7|883|882.5|843|842.7|672424
1750197600000|2025-06-17 22:00:00|838.9|835.8|832.8|832.7|842.3|841.8|827.1|826.8|452813
1750284000000|2025-06-18 22:00:00|825.8|824.5|818.2|818|830.5|829.7|817.3|817.1|415082
1750370400000|2025-06-19 22:00:00|823.5|822|820.7|820.4|835.7|835.3|819.4|819.2|634750
1750629600000|2025-06-22 22:00:00|811.4|809.1|800.8|800.5|812.5|811.4|796.4|796.1|796001
1750716000000|2025-06-23 22:00:00|828.6|826.6|825|824.7|837.8|836.2|817.9|817.6|617192
1750802400000|2025-06-24 22:00:00|845.9|844.9|849.3|849|869.9|869.6|840.1|839|940345
1750888800000|2025-06-25 22:00:00|853.6|853|842.4|842.1|856.2|854.8|831.2|831|509418
1750975200000|2025-06-26 22:00:00|855|853.6|882|881.8|884.4|884.2|851.8|851|892241
1751234400000|2025-06-29 22:00:00|883.4|881.8|855.2|855|885.9|884.7|854|853.8|735334
1751320800000|2025-06-30 22:00:00|850.2|849|859.8|859.5|861.9|861.6|830.2|829.9|777404
1751407200000|2025-07-01 22:00:00|867.9|866.8|871.3|871.1|885.6|885.5|860.7|860.1|1628595
1751493600000|2025-07-02 22:00:00|875.9|874.1|875.2|874.9|888.7|888.4|864.2|863.4|703236
1751580000000|2025-07-03 22:00:00|869.2|868.2|856.6|856.3|871|870.2|851.4|851.3|524316
1751839200000|2025-07-06 22:00:00|845.4|844.3|841.6|841.4|857.2|856.8|829.2|828.5|622829
1751925600000|2025-07-07 22:00:00|842.2|841.6|860.3|859.8|870.5|870.1|835.7|835.4|649780
1752012000000|2025-07-08 22:00:00|863.7|862.5|866.7|866.5|879|878.9|847.3|846.8|788222
1752098400000|2025-07-09 22:00:00|877.6|875.8|899.7|899.3|901.8|901.5|872.3|872|598830
1752184800000|2025-07-10 22:00:00|885|881.9|858.4|858.2|890.6|889.8|852.8|852.5|694607
1752444000000|2025-07-13 22:00:00|841.6|840.6|843.4|843.2|857.9|857.7|841.1|840.2|426943
1752530400000|2025-07-14 22:00:00|849.5|846|852.9|852.6|866.8|866.6|849.2|846|752384
1752616800000|2025-07-15 22:00:00|821.8|818.2|803.7|803|828.2|828|800.7|800.2|1076273
1752703200000|2025-07-16 22:00:00|815.1|812.7|817.9|817.7|824|823.7|809.3|808.6|784431
1752789600000|2025-07-17 22:00:00|806.4|805.2|793.7|793.5|808.8|808.4|778.7|778.1|1010619
1753048800000|2025-07-20 22:00:00|767.1|764.6|804.8|804.3|811.5|811.2|764.2|762|1679873
1753135200000|2025-07-21 22:00:00|798.9|798|786.8|786.5|803.5|802.7|779.1|778.6|721048
1753221600000|2025-07-22 22:00:00|806.5|805|859.5|859|866.9|866.6|804|802.4|1734338
1753308000000|2025-07-23 22:00:00|870|869|828.2|828.1|873|871.8|825.3|825|937500
1753394400000|2025-07-24 22:00:00|820|818.2|846.7|846.5|849.7|849.3|812|811.4|920960
1753653600000|2025-07-27 22:00:00|889.9|885.1|825.5|825.2|889.9|886.3|821|820.5|1018318
1753740000000|2025-07-28 22:00:00|820|816.7|824.6|823.9|856.9|856|787.8|787.1|1366692
1753826400000|2025-07-29 22:00:00|828.1|826.8|793.6|793.3|829.7|828.9|792.4|792.1|778827
1753912800000|2025-07-30 22:00:00|791.5|790|778|777.5|795|794.4|772.6|772.1|1003254
1753999200000|2025-07-31 22:00:00|772.8|772|760.9|760.4|779.9|779.3|756.2|755.7|1013757
1754258400000|2025-08-03 22:00:00|762.3|760.4|756.8|756.6|772.1|771.6|754.3|754|583684
1754344800000|2025-08-04 22:00:00|759.4|757.5|758.8|758.7|762.8|762.4|745.5|745.1|742869
1754431200000|2025-08-05 22:00:00|762.6|762|765.4|765|773.8|773.2|759.3|758.7|447971
1754517600000|2025-08-06 22:00:00|769.6|768.7|790.9|790.4|793.3|793|757.2|757|936915
1754604000000|2025-08-07 22:00:00|795.3|794.8|810.9|810.4|813.8|813.3|791.6|791|441139
1754863200000|2025-08-10 22:00:00|811.9|811|802.5|802.3|818.6|818.5|802|801.8|814471
1754949600000|2025-08-11 22:00:00|807.3|805.7|828.9|828.3|830|829.9|805.8|805.5|1025506
1755036000000|2025-08-12 22:00:00|827.3|825.4|828.6|828.2|828.6|828.4|812.6|812.2|813574
1755122400000|2025-08-13 22:00:00|828.9|828.5|832|831.9|844.5|844.2|824.5|823.9|721161
1755208800000|2025-08-14 22:00:00|848.1|846.1|842.4|842|849.9|849.8|836.6|836|529599
1755468000000|2025-08-17 22:00:00|832.2|831.7|831.2|830.8|835.1|834.5|822.5|822.2|341789
1755554400000|2025-08-18 22:00:00|831.1|830.6|857.7|857.4|859.9|859.8|831.1|830.5|743146
1755640800000|2025-08-19 22:00:00|850.4|849.7|844.6|844.3|853.1|852.8|841.4|841|510983
1755727200000|2025-08-20 22:00:00|841.5|840.7|829.3|829.1|843.6|843|825.2|824.6|373286
1755813600000|2025-08-21 22:00:00|828.6|827.8|862.2|861.8|870.2|869.7|828.4|827.5|613069
1756072800000|2025-08-24 22:00:00|864|862.3|857.5|857.2|864.9|864.5|851.2|851|568007
1756159200000|2025-08-25 22:00:00|849.2|848.5|844|843.7|859|858.8|843.4|843|716878
1756245600000|2025-08-26 22:00:00|845.8|844.3|817.8|817.7|848.6|848.1|817.4|817.1|707680
1756332000000|2025-08-27 22:00:00|824.4|823.4|823.7|823.4|848.2|847.6|818.9|818.4|726996
1756418400000|2025-08-28 22:00:00|821.4|820.6|818.5|818.2|831.4|830.9|809.1|808.6|557934
1756677600000|2025-08-31 22:00:00|823.5|822.8|823.5|823.2|836.8|836.5|819.3|818.4|456755
1756764000000|2025-09-01 22:00:00|827.7|826.1|804|803.8|834.1|833.4|802.1|802|581463
1756850400000|2025-09-02 22:00:00|810|805.1|781.3|781|814.8|814.1|780.1|779.6|631778
1756936800000|2025-09-03 22:00:00|783.3|780.9|774.6|774.1|785.2|784.8|765.5|765.3|997686
1757023200000|2025-09-04 22:00:00|783.3|782|776|775.5|797.8|797.4|774.8|774.5|936236
1757282400000|2025-09-07 22:00:00|775.4|774.1|763.6|763.3|781.6|780.9|749.2|748.6|653251
1757368800000|2025-09-08 22:00:00|762.7|761.7|764.2|763.9|776|775.4|760.1|759.6|669887
1757455200000|2025-09-09 22:00:00|763.1|762.4|747.4|747.2|767.8|767.4|741.7|741.6|163129
1757541600000|2025-09-10 22:00:00|749.4|748.7|814.5|814.2|815.7|815.4|745.9|745.5|1731452
1757628000000|2025-09-11 22:00:00|814.9|812.3|797.2|796.9|815|814.5|788.9|788.3|796698
1757887200000|2025-09-14 22:00:00|806.2|805.1|812.8|812.3|817.4|817|802|801.2|663735
1757973600000|2025-09-15 22:00:00|818.9|817.8|812|811.6|833|832.4|810.7|810.4|1121450
1758060000000|2025-09-16 22:00:00|820.9|820.1|820.1|819.8|839|838.5|809.9|809.5|953576
1758146400000|2025-09-17 22:00:00|824.2|823.3|839.1|838.6|851|850.8|822.2|821.4|852363
1758232800000|2025-09-18 22:00:00|850.3|849.1|847.3|846.8|881.4|881|846.7|845.3|1844151
1758492000000|2025-09-21 22:00:00|837.3|835.9|826.1|825.8|837.8|836|814.5|814.2|812588
1758578400000|2025-09-22 22:00:00|828.1|827|848.6|848.3|852.9|852.6|821.1|820.4|719435
1758664800000|2025-09-23 22:00:00|833.9|832.4|821.6|820.9|834.2|833.4|815.4|815.1|1290762
1758751200000|2025-09-24 22:00:00|824.7|823.6|798.4|798|837.8|837|798.1|798|1278388
1758837600000|2025-09-25 22:00:00|798.6|798.1|791.3|790.8|808.4|808|785.1|784.8|755111
1759096800000|2025-09-28 22:00:00|789.9|787.8|800.8|800.5|801.5|801.3|770.4|769.4|729837
1759183200000|2025-09-29 22:00:00|797.5|795.1|787.5|787|798.5|797.8|781.6|781.3|924153
1759269600000|2025-09-30 22:00:00|787.1|783.4|813.6|813.1|816.2|815.8|783.1|782|815977
1759356000000|2025-10-01 22:00:00|834.8|828.6|878|877.5|895.4|894.9|834.1|828.6|2458553
1759442400000|2025-10-02 22:00:00|896.7|895.8|898|897.6|903.6|903.3|884.9|884.5|842700
1759701600000|2025-10-05 22:00:00|917.9|915.6|933|932.6|937|936.9|903.4|903.1|1901219
1759788000000|2025-10-06 22:00:00|923.9|918.7|943.5|942.9|951|950.4|923.5|918.7|1356801
1759874400000|2025-10-07 22:00:00|924.8|922.8|931.1|930.8|949.7|949.1|922.6|921.7|893193
1759960800000|2025-10-08 22:00:00|935.1|934.4|925.2|924.7|953.5|952.9|917.6|917.1|897514
1760047200000|2025-10-09 22:00:00|943.8|942.2|859.4|859.1|948.6|948.1|858.7|858.3|1642993