1629327600000|2021-08-18 23:00:00|12914|12910|12911|12907|12926|12922|12893|12889|218
1629414000000|2021-08-19 23:00:00|12923|12919|12928|12921|12938|12934|12913|12909|19923
1629673200000|2021-08-22 23:00:00|12925|12922|12919|12916|12925|12922|12890|12887|45162
1629759600000|2021-08-23 23:00:00|12896|12893|12907|12902|12929|12926|12892|12889|180450
1629846000000|2021-08-24 23:00:00|12908|12906|12851|12847|12910|12907|12841|12838|216669
1629932400000|2021-08-25 23:00:00|12838|12835|12850|12845|12858|12855|12825|12822|210622
1630018800000|2021-08-26 23:00:00|12862|12859|12874|12867|12874|12870|12835|12831|90634
1630364400000|2021-08-30 23:00:00|12886|12882|12833|12826|12906|12903|12820|12817|197365
1630450800000|2021-08-31 23:00:00|12823|12820|12850|12846|12856|12853|12813|12810|156401
1630537200000|2021-09-01 23:00:00|12866|12863|12868|12862|12877|12874|12853|12850|92178
1630623600000|2021-09-02 23:00:00|12873|12870|12835|12829|12876|12872|12812|12809|112029
1630882800000|2021-09-05 23:00:00|12841|12838|12852|12848|12858|12855|12821|12818|87593
1630969200000|2021-09-06 23:00:00|12839|12836|12806|12802|12841|12838|12791|12788|169665
1631055600000|2021-09-07 23:00:00|12809|12806|12797|12790|12834|12831|12795|12790|139926
1631142000000|2021-09-08 23:00:00|12802|12799|12813|12807|12817|12814|12772|12769|128082
1631228400000|2021-09-09 23:00:00|12811|12808|12789|12785|12819|12816|12783|12780|84598
1631487600000|2021-09-12 23:00:00|12788|12785|12802|12799|12808|12805|12781|12778|90141
1631574000000|2021-09-13 23:00:00|12791|12788|12804|12799|12819|12816|12750|12747|162744
1631660400000|2021-09-14 23:00:00|12789|12785|12769|12764|12815|12812|12760|12756|150290
1631746800000|2021-09-15 23:00:00|12757|12754|12736|12730|12769|12766|12717|12714|131077
1631833200000|2021-09-16 23:00:00|12724|12720|12700|12697|12736|12733|12685|12682|132674
1632092400000|2021-09-19 23:00:00|12707|12704|12763|12757|12766|12763|12705|12702|121220
1632178800000|2021-09-20 23:00:00|12738|12734|12743|12740|12770|12767|12723|12720|167662
1632265200000|2021-09-21 23:00:00|12730|12727|12749|12746|12757|12754|12727|12724|117025
1632351600000|2021-09-22 23:00:00|12719|12716|12637|12633|12749|12746|12634|12631|200443
1632438000000|2021-09-23 23:00:00|12620|12617|12628|12618|12645|12642|12585|12582|156719
1632697200000|2021-09-26 23:00:00|12621|12618|12603|12597|12629|12626|12572|12569|154186
1632783600000|2021-09-27 23:00:00|12557|12553|12573|12566|12573|12570|12487|12483|201594
1632870000000|2021-09-28 23:00:00|12569|12565|12536|12532|12590|12587|12536|12532|153478
1632956400000|2021-09-29 23:00:00|12521|12518|12542|12539|12557|12553|12485|12481|197287
1633042800000|2021-09-30 23:00:00|12565|12561|12553|12549|12574|12570|12523|12520|128281
1633302000000|2021-10-03 23:00:00|12561|12558|12549|12544|12567|12564|12517|12514|120639
1633388400000|2021-10-04 23:00:00|12535|12532|12463|12460|12554|12551|12461|12458|210965
1633474800000|2021-10-05 23:00:00|12424|12420|12496|12490|12496|12492|12407|12404|174663
1633561200000|2021-10-06 23:00:00|12479|12476|12487|12484|12521|12518|12461|12458|135487
1633647600000|2021-10-07 23:00:00|12458|12454|12412|12409|12462|12459|12394|12391|140736
1633906800000|2021-10-10 23:00:00|12365|12361|12368|12365|12385|12382|12346|12343|118039
1633993200000|2021-10-11 23:00:00|12386|12383|12425|12422|12429|12426|12370|12367|162048
1634079600000|2021-10-12 23:00:00|12434|12431|12459|12454|12526|12523|12410|12407|179554
1634166000000|2021-10-13 23:00:00|12453|12450|12522|12518|12528|12525|12441|12438|142519
1634252400000|2021-10-14 23:00:00|12498|12495|12460|12453|12500|12496|12448|12445|111482
1634511600000|2021-10-17 23:00:00|12418|12415|12419|12411|12447|12444|12390|12387|170084
1634598000000|2021-10-18 23:00:00|12452|12448|12410|12403|12458|12455|12392|12389|139705
1634684400000|2021-10-19 23:00:00|12392|12389|12415|12406|12450|12446|12384|12381|158970
1634770800000|2021-10-20 23:00:00|12408|12405|12351|12346|12419|12416|12345|12342|189130
1634857200000|2021-10-21 23:00:00|12367|12364|12420|12414|12422|12419|12360|12357|130729
1635116400000|2021-10-24 23:00:00|12406|12403|12424|12420|12442|12439|12376|12373|116880
1635202800000|2021-10-25 23:00:00|12425|12422|12470|12466|12470|12466|12412|12409|141789
1635289200000|2021-10-26 23:00:00|12466|12463|12573|12570|12589|12586|12457|12454|185738
1635375600000|2021-10-27 23:00:00|12558|12555|12525|12516|12575|12572|12489|12486|207752
1635462000000|2021-10-28 23:00:00|12504|12501|12506|12503|12528|12525|12470|12467|188814
1635724800000|2021-11-01 00:00:00|12498|12495|12500|12497|12503|12500|12427|12424|120800
1635811200000|2021-11-02 00:00:00|12511|12508|12511|12505|12525|12522|12479|12476|166757
1635897600000|2021-11-03 00:00:00|12512|12508|12478|12474|12547|12544|12465|12462|130715
1635984000000|2021-11-04 00:00:00|12483|12480|12610|12606|12631|12627|12483|12480|164210
1636070400000|2021-11-05 00:00:00|12609|12607|12707|12702|12718|12715|12600|12597|147599
1636329600000|2021-11-08 00:00:00|12710|12706|12679|12673|12712|12709|12662|12659|101168
1636416000000|2021-11-09 00:00:00|12693|12690|12729|12724|12731|12728|12686|12682|128301
1636502400000|2021-11-10 00:00:00|12690|12687|12617|12613|12711|12708|12617|12613|165209
1636588800000|2021-11-11 00:00:00|12607|12603|12630|12625|12646|12643|12607|12603|139405
1636675200000|2021-11-12 00:00:00|12635|12631|12634|12627|12661|12658|12611|12608|96779
1636934400000|2021-11-15 00:00:00|12668|12664|12591|12587|12683|12680|12583|12580|90344
1637020800000|2021-11-16 00:00:00|12577|12574|12554|12550|12615|12612|12550|12547|138265
1637107200000|2021-11-17 00:00:00|12543|12539|12596|12593|12596|12593|12542|12539|93066
1637193600000|2021-11-18 00:00:00|12624|12621|12631|12625|12647|12644|12606|12603|93795
1637280000000|2021-11-19 00:00:00|12615|12612|12664|12661|12699|12696|12609|12606|104038
1637539200000|2021-11-22 00:00:00|12663|12660|12618|12613|12704|12700|12616|12613|182555
1637625600000|2021-11-23 00:00:00|12607|12604|12567|12561|12625|12622|12558|12555|266604
1637712000000|2021-11-24 00:00:00|12591|12588|12564|12559|12594|12591|12523|12520|350280
1637798400000|2021-11-25 00:00:00|12560|12556|12600|12595|12600|12597|12554|12551|116357
1637884800000|2021-11-26 00:00:00|12657|12654|12757|12753|12763|12760|12651|12647|109432
1645488000000|2022-02-22 00:00:00|12225|12221|12242|12238|12246|12243|12211|12208|121446
1645574400000|2022-02-23 00:00:00|12215|12211|12239|12235|12258|12255|12206|12203|321942
1645660800000|2022-02-24 00:00:00|12330|12327|12262|12258|12353|12350|12256|12253|163692
1645747200000|2022-02-25 00:00:00|12252|12249|12253|12247|12295|12292|12234|12231|124152
1646006400000|2022-02-28 00:00:00|12310|12307|12356|12352|12356|12352|12277|12274|120522
1646092800000|2022-03-01 00:00:00|12357|12353|12645|12638|12683|12680|12352|12349|171270
1646179200000|2022-03-02 00:00:00|12654|12650|12490|12486|12661|12658|12485|12481|151330
1646265600000|2022-03-03 00:00:00|12493|12490|12454|12450|12498|12494|12406|12403|120331
1646352000000|2022-03-04 00:00:00|12478|12475|12543|12536|12586|12583|12464|12461|92809
1646611200000|2022-03-07 00:00:00|12561|12557|12468|12462|12573|12570|12444|12441|97231
1646697600000|2022-03-08 00:00:00|12450|12446|12310|12307|12457|12453|12298|12294|132815
1646784000000|2022-03-09 00:00:00|12320|12317|12249|12244|12354|12351|12213|12210|108006
1646870400000|2022-03-10 00:00:00|12240|12237|12222|12217|12296|12293|12188|12185|98215
1646956800000|2022-03-11 00:00:00|12247|12244|12261|12256|12271|12268|12189|12186|80228
1647216000000|2022-03-14 00:00:00|12215|12212|12151|12148|12215|12212|12135|12132|82882
1647302400000|2022-03-15 00:00:00|12150|12147|12159|12154|12198|12195|12142|12139|91293
1647388800000|2022-03-16 00:00:00|12124|12121|12116|12108|12154|12151|12098|12095|75988
1647475200000|2022-03-17 00:00:00|12128|12125|12179|12175|12234|12231|12125|12121|100899
1647561600000|2022-03-18 00:00:00|12182|12178|12253|12243|12274|12270|12164|12161|81496
1647820800000|2022-03-21 00:00:00|12229|12226|12107|12103|12237|12234|12087|12084|74842
1647907200000|2022-03-22 00:00:00|12099|12095|12037|12033|12108|12105|12031|12028|91100
1647993600000|2022-03-23 00:00:00|12044|12042|12134|12130|12137|12134|12039|12035|87351
1648080000000|2022-03-24 00:00:00|12117|12114|12099|12095|12132|12129|12027|12024|83789
1648166400000|2022-03-25 00:00:00|12125|12121|12054|12050|12151|12148|12035|12032|88142
1648422000000|2022-03-27 23:00:00|12037|12034|12123|12119|12160|12157|11989|11986|109967
1648508400000|2022-03-28 23:00:00|12105|12102|12106|12102|12129|12126|12002|11999|113000
1648594800000|2022-03-29 23:00:00|12109|12106|12063|12060|12144|12141|12031|12028|106049
1648681200000|2022-03-30 23:00:00|12088|12085|12146|12142|12149|12146|12087|12084|124104
1648767600000|2022-03-31 23:00:00|12107|12104|12149|12145|12153|12149|12057|12054|85343
1649026800000|2022-04-03 23:00:00|12152|12149|12207|12203|12236|12233|12133|12130|90035
1649113200000|2022-04-04 23:00:00|12182|12179|12104|12101|12182|12179|12078|12075|112179
1649199600000|2022-04-05 23:00:00|12088|12085|12050|12046|12097|12094|11993|11990|103192
1649286000000|2022-04-06 23:00:00|12066|12063|12034|12030|12093|12089|11985|11982|111839
1649372400000|2022-04-07 23:00:00|12033|12029|11994|11990|12048|12045|11957|11954|72310
1649631600000|2022-04-10 23:00:00|11961|11958|11905|11902|11975|11972|11896|11893|90453
1649718000000|2022-04-11 23:00:00|11880|11876|11957|11952|11972|11969|11844|11841|124341
1649804400000|2022-04-12 23:00:00|11894|11891|11941|11938|11954|11951|11856|11853|107369
1649890800000|2022-04-13 23:00:00|11932|11928|11866|11860|11969|11966|11855|11852|103740
1650322800000|2022-04-18 23:00:00|11853|11850|11767|11763|11856|11853|11754|11751|113569
1650409200000|2022-04-19 23:00:00|11757|11753|11828|11825|11872|11869|11757|11753|127154
1650495600000|2022-04-20 23:00:00|11799|11796|11731|11728|11850|11847|11729|11725|114706
1650582000000|2022-04-21 23:00:00|11785|11782|11792|11785|11829|11826|11724|11721|108914
1650841200000|2022-04-24 23:00:00|11860|11856|11903|11899|11932|11929|11829|11826|101423
1650927600000|2022-04-25 23:00:00|11896|11893|11949|11945|11980|11977|11878|11874|101183
1651014000000|2022-04-26 23:00:00|11934|11931|11949|11945|11974|11971|11924|11921|133324
1651100400000|2022-04-27 23:00:00|11953|11949|11886|11882|11969|11966|11866|11863|125876
1651186800000|2022-04-28 23:00:00|11902|11899|11850|11844|11936|11933|11836|11833|131876
1651532400000|2022-05-02 23:00:00|11762|11758|11800|11796|11838|11835|11741|11737|113338
1651618800000|2022-05-03 23:00:00|11767|11764|11793|11790|11804|11800|11747|11743|93651
1651705200000|2022-05-04 23:00:00|11811|11808|11798|11794|11955|11951|11758|11753|153959
1651791600000|2022-05-05 23:00:00|11817|11814|11755|11751|11845|11842|11745|11742|117399
1652050800000|2022-05-08 23:00:00|11757|11754|11807|11803|11823|11820|11688|11685|111164
1652137200000|2022-05-09 23:00:00|11806|11804|11915|11911|11953|11950|11804|11800|137713
1652223600000|2022-05-10 23:00:00|11927|11923|11966|11961|11970|11967|11827|11824|138472
1652310000000|2022-05-11 23:00:00|12005|12002|12085|12081|12108|12105|12004|12001|131344
1652396400000|2022-05-12 23:00:00|12063|12060|12024|12018|12070|12067|12009|12006|91591
1652655600000|2022-05-15 23:00:00|12046|12043|12032|12028|12054|12051|11967|11964|90938
1652742000000|2022-05-16 23:00:00|11968|11964|11869|11866|11979|11976|11869|11865|130507
1652828400000|2022-05-17 23:00:00|11876|11873|11898|11894|11951|11948|11848|11845|115397
1652914800000|2022-05-18 23:00:00|11914|11910|11901|11898|11996|11993|11891|11887|121184
1653001200000|2022-05-19 23:00:00|11882|11878|11902|11896|11902|11898|11835|11832|94283
1653260400000|2022-05-22 23:00:00|11831|11828|11801|11797|11889|11886|11793|11790|109670
1653346800000|2022-05-23 23:00:00|11803|11799|11890|11886|11931|11928|11794|11790|249182
1653433200000|2022-05-24 23:00:00|11866|11863|11850|11847|11911|11908|11844|11841|286563
1653519600000|2022-05-25 23:00:00|11888|11885|11801|11794|11919|11916|11789|11786|212512
1653606000000|2022-05-26 23:00:00|11835|11831|11846|11843|11891|11887|11804|11800|60527
1661209200000|2022-08-22 23:00:00|11103|11099|11034|11029|11112|11109|10995|10991|24093
1661295600000|2022-08-23 23:00:00|10998|10994|10932|10928|11026|11023|10896|10893|216827
1661382000000|2022-08-24 23:00:00|10933|10929|11022|11018|11023|11019|10933|10929|274606
1661468400000|2022-08-25 23:00:00|11027|11024|11005|11000|11086|11083|10981|10978|155282
1661814000000|2022-08-29 23:00:00|10931|10927|10909|10905|10941|10938|10839|10836|137630
1661900400000|2022-08-30 23:00:00|10939|10936|10821|10818|10942|10939|10729|10726|135431
1661986800000|2022-08-31 23:00:00|10747|10743|10728|10724|10794|10790|10686|10683|119051
1662073200000|2022-09-01 23:00:00|10749|10746|10718|10714|10763|10760|10670|10667|100611
1662332400000|2022-09-04 23:00:00|10704|10701|10664|10660|10704|10701|10614|10611|75742
1662418800000|2022-09-05 23:00:00|10654|10651|10530|10527|10689|10686|10479|10476|157345
1662505200000|2022-09-06 23:00:00|10529|10525|10627|10623|10648|10644|10516|10513|132845
1662591600000|2022-09-07 23:00:00|10681|10678|10482|10479|10685|10682|10469|10466|125411
1662678000000|2022-09-08 23:00:00|10505|10502|10556|10551|10626|10622|10480|10477|110006
1662937200000|2022-09-11 23:00:00|10538|10535|10601|10597|10626|10623|10519|10516|82349
1663023600000|2022-09-12 23:00:00|10557|10554|10494|10490|10617|10614|10482|10479|111385
1663110000000|2022-09-13 23:00:00|10534|10531|10538|10534|10568|10565|10449|10445|107252
1663196400000|2022-09-14 23:00:00|10500|10497|10519|10515|10579|10576|10490|10487|104981
1663282800000|2022-09-15 23:00:00|10509|10506|10544|10531|10560|10557|10498|10495|83057
1663628400000|2022-09-19 23:00:00|10508|10504|10386|10382|10514|10510|10362|10358|111891
1663714800000|2022-09-20 23:00:00|10397|10394|10377|10373|10445|10442|10333|10330|104049
1663801200000|2022-09-21 23:00:00|10355|10352|10200|10196|10534|10524|10167|10164|153327
1663887600000|2022-09-22 23:00:00|10199|10195|9910|9900|10247|10244|9872|9869|160859
1664146800000|2022-09-25 23:00:00|9718|9714|9505|9500|9733|9730|9480|9475|141033
1664233200000|2022-09-26 23:00:00|9577|9573|9231|9225|9744|9740|9166|9161|143449
1664319600000|2022-09-27 23:00:00|9132|9129|9215|9211|9294|9291|9102|9098|31553
1664406000000|2022-09-28 23:00:00|9719|9712|9506|9503|9719|9712|9494|9491|108962
1664492400000|2022-09-29 23:00:00|9641|9638|9658|9654|9763|9759|9533|9530|119362
1664751600000|2022-10-02 23:00:00|9685|9681|9822|9817|9939|9936|9626|9623|98682
1664838000000|2022-10-03 23:00:00|9920|9916|9935|9932|10094|10090|9846|9842|107240
1664924400000|2022-10-04 23:00:00|9895|9892|9745|9739|9901|9897|9694|9691|88607
1665010800000|2022-10-05 23:00:00|9766|9762|9561|9557|9777|9773|9505|9502|77706
1665097200000|2022-10-06 23:00:00|9556|9552|9474|9470|9581|9578|9464|9460|62125
1665356400000|2022-10-09 23:00:00|9492|9487|9262|9258|9512|9508|9150|9145|87037
1665442800000|2022-10-10 23:00:00|9288|9284|9288|9284|9380|9377|9168|9164|100054
1665529200000|2022-10-11 23:00:00|9233|9229|9241|9237|9282|9279|9039|9036|106899
1665615600000|2022-10-12 23:00:00|9230|9227|9523|9514|9728|9720|9221|9218|114218
1665702000000|2022-10-13 23:00:00|9725|9722|9288|9279|9824|9819|9268|9264|116865
1665961200000|2022-10-16 23:00:00|9529|9524|9734|9730|9807|9804|9485|9481|81367
1666047600000|2022-10-17 23:00:00|9810|9806|9764|9760|9820|9815|9587|9582|71405
1666134000000|2022-10-18 23:00:00|9663|9659|9859|9854|9915|9911|9639|9634|87543
1666220400000|2022-10-19 23:00:00|9804|9801|9800|9796|10046|10042|9716|9712|79991
1666306800000|2022-10-20 23:00:00|9754|9750|9682|9669|9798|9793|9584|9580|77874
1666566000000|2022-10-23 23:00:00|9896|9891|10065|10062|10074|10071|9817|9813|71708
1666652400000|2022-10-24 23:00:00|10143|10139|10143|10140|10225|10220|10040|10035|73643
1666738800000|2022-10-25 23:00:00|10203|10199|10198|10194|10234|10231|10056|10052|69852
1666825200000|2022-10-26 23:00:00|10195|10192|10384|10380|10441|10437|10141|10137|68561
1666911600000|2022-10-27 23:00:00|10368|10364|10287|10283|10373|10369|10259|10255|63008
1667174400000|2022-10-31 00:00:00|10302|10296|10242|10238|10308|10305|10178|10174|68476
1667260800000|2022-11-01 00:00:00|10288|10284|10292|10288|10364|10360|10201|10198|79081
1667347200000|2022-11-02 00:00:00|10307|10305|10355|10347|10356|10352|10245|10240|62954
1667433600000|2022-11-03 00:00:00|10249|10245|10193|10189|10336|10331|10142|10139|77591
1667520000000|2022-11-04 00:00:00|10204|10201|10153|10145|10238|10234|10070|10062|67550
1667779200000|2022-11-07 00:00:00|10088|10084|10051|10047|10179|10175|10027|10024|54119
1667865600000|2022-11-08 00:00:00|10043|10037|10171|10167|10188|10184|9994|9990|76940
1667952000000|2022-11-09 00:00:00|10218|10213|10341|10336|10372|10368|10162|10158|74728
1668038400000|2022-11-10 00:00:00|10314|10309|10495|10487|10560|10557|10279|10276|77866
1668124800000|2022-11-11 00:00:00|10440|10437|10436|10425|10500|10497|10399|10396|54151
1668384000000|2022-11-14 00:00:00|10404|10400|10430|10426|10494|10491|10372|10369|62206
1668470400000|2022-11-15 00:00:00|10451|10447|10516|10513|10528|10524|10403|10400|97220
1668556800000|2022-11-16 00:00:00|10484|10479|10674|10671|10682|10678|10467|10464|71751
1668643200000|2022-11-17 00:00:00|10698|10693|10601|10595|10713|10709|10532|10529|81259
1668729600000|2022-11-18 00:00:00|10615|10611|10563|10554|10616|10611|10501|10498|54740
1668988800000|2022-11-21 00:00:00|10563|10560|10604|10600|10654|10650|10522|10519|65987
1669075200000|2022-11-22 00:00:00|10609|10605|10686|10682|10687|10683|10577|10572|92367
1669161600000|2022-11-23 00:00:00|10659|10657|10801|10798|10836|10833|10653|10650|149003
1669248000000|2022-11-24 00:00:00|10868|10865|10772|10768|10893|10889|10766|10762|173588
1669334400000|2022-11-25 00:00:00|10737|10733|10709|10704|10767|10764|10687|10684|135264
1669593600000|2022-11-28 00:00:00|10726|10722|10716|10712|10768|10764|10656|10652|84319
1676937600000|2023-02-21 00:00:00|10097|10093|10071|10066|10104|10100|10053|10049|14875
1677024000000|2023-02-22 00:00:00|10088|10084|10109|10104|10123|10120|10026|10022|175844
1677110400000|2023-02-23 00:00:00|10090|10086|10136|10132|10147|10144|10022|10018|155955
1677196800000|2023-02-24 00:00:00|10162|10159|10057|10051|10194|10191|10022|10018|95262
1677456000000|2023-02-27 00:00:00|10076.3|10074.7|9995.5|9992.5|10098.5|10096.7|9979.3|9977.5|105773
1677542400000|2023-02-28 00:00:00|9953.5|9950.5|10019.3|10017.7|10024.5|10022.7|9921.3|9919.5|124278
1677628800000|2023-03-01 00:00:00|9951.5|9948.5|9985.5|9982.5|10069.3|10067.7|9937.3|9935.7|146071
1677715200000|2023-03-02 00:00:00|9956.3|9954.7|9949.3|9947.7|10009.5|10007.7|9942.3|9940.5|116888
1677801600000|2023-03-03 00:00:00|9959.5|9956.5|9987.5|9984.5|10006.5|10004.7|9933.3|9931.5|95029
1678060800000|2023-03-06 00:00:00|10012.3|10010.7|9980.3|9978.7|10061.5|10059.7|9966.3|9964.5|85529
1678147200000|2023-03-07 00:00:00|9985.3|9983.7|10021.3|10019.7|10062.5|10060.7|9932.3|9930.7|111956
1678233600000|2023-03-08 00:00:00|9991.3|9989.7|10066.3|10064.7|10106.3|10104.7|9956.3|9954.5|139387
1678320000000|2023-03-09 00:00:00|10026.3|10024.7|10061.5|10058.5|10091.5|10089.7|10006.3|10004.5|90930
1678406400000|2023-03-10 00:00:00|10166.3|10164.7|10237.5|10234.5|10291.5|10289.7|10115.3|10112.5|126000
1678665600000|2023-03-13 00:00:00|10261.5|10258.5|10498|10495|10620.5|10618.7|10242.3|10239.5|165654
1678752000000|2023-03-14 00:00:00|10519.3|10517.7|10383.5|10380.5|10549.5|10547.7|10322.3|10320.5|149447
1678838400000|2023-03-15 00:00:00|10332.3|10330.7|10517.5|10514.5|10621.5|10619.7|10313.3|10311.5|158142
1678924800000|2023-03-16 00:00:00|10453.5|10450.5|10429.5|10426.5|10611.5|10609.7|10412.3|10410.5|122119
1679011200000|2023-03-17 00:00:00|10471.5|10468.5|10569|10566|10665.5|10662.7|10432.3|10429.5|109832
1679270400000|2023-03-20 00:00:00|10707.5|10704.5|10529.5|10526.5|10732.5|10730.7|10519.3|10516.5|96020
1679356800000|2023-03-21 00:00:00|10504.5|10501.5|10478.3|10476.7|10522.5|10520.7|10441.3|10439.5|114331
1679443200000|2023-03-22 00:00:00|10393.3|10391.7|10423.5|10420.5|10430|10427|10284.3|10282.5|108473
1679529600000|2023-03-23 00:00:00|10483.5|10480.5|10507.3|10505.7|10514.5|10512.7|10386.3|10384.5|95513
1679616000000|2023-03-24 00:00:00|10552.5|10549.5|10571.5|10568.5|10728.5|10725.7|10547.3|10544.5|111851
1679871600000|2023-03-26 23:00:00|10520.5|10517.5|10459|10456|10562.5|10559.7|10394.3|10391.5|114659
1679958000000|2023-03-27 23:00:00|10425.5|10422.5|10370.3|10368.7|10431.5|10429.7|10347.3|10344.5|91898
1680044400000|2023-03-28 23:00:00|10365.5|10362.5|10379.3|10377.7|10420.5|10417.7|10331.3|10329.5|91705
1680130800000|2023-03-29 23:00:00|10427.3|10425.7|10339.5|10336.5|10447.5|10445.7|10314.3|10312.5|101406
1680217200000|2023-03-30 23:00:00|10331.5|10328.5|10393.5|10390.5|10394.5|10391.5|10276.3|10273.5|113231
1680476400000|2023-04-02 23:00:00|10350.5|10348.5|10438.5|10436.5|10467.5|10465.5|10300.5|10298.5|76848
1680562800000|2023-04-03 23:00:00|10431.5|10429.5|10439.5|10437.5|10444|10442|10327.5|10325.5|96830
1680649200000|2023-04-04 23:00:00|10406|10404|10449|10447|10460.5|10458.5|10349.5|10347.5|95913
1680735600000|2023-04-05 23:00:00|10433|10431|10460.5|10458.5|10496|10494|10411.5|10409.5|68793
1681167600000|2023-04-10 23:00:00|10344.5|10341.5|10321|10319|10383|10381|10306.5|10304.5|73795
1681254000000|2023-04-11 23:00:00|10328.5|10326.5|10285|10283|10414.5|10412.5|10259|10257|97095
1681340400000|2023-04-12 23:00:00|10311|10309|10300|10298|10346|10344|10255.5|10253.5|87366
1681426800000|2023-04-13 23:00:00|10276.5|10274.5|10214.5|10212.5|10300.5|10298.5|10202.5|10200.5|73309
1681686000000|2023-04-16 23:00:00|10217.5|10215.5|10170.5|10168.5|10237.5|10235.5|10164.5|10162.5|79024
1681772400000|2023-04-17 23:00:00|10152.5|10150.5|10115|10113|10160.5|10158.5|10104.5|10102.5|107073
1681858800000|2023-04-18 23:00:00|10053.5|10051.5|9995.5|9993.5|10055|10053|9973.5|9971.5|99008
1681945200000|2023-04-19 23:00:00|10020.5|10018.5|10096.5|10094.5|10097.5|10095.5|9994.5|9992.5|85162
1682031600000|2023-04-20 23:00:00|10108.5|10106.5|10098|10096|10135.5|10133.5|10071.5|10069.5|71247
1682290800000|2023-04-23 23:00:00|10098|10096|10068.5|10066.5|10124.5|10122.5|10064.5|10062.5|63349
1682377200000|2023-04-24 23:00:00|10104|10102|10175|10173|10201|10199|10103.5|10101.5|90007
1682463600000|2023-04-25 23:00:00|10190.5|10188.5|10119.5|10117.5|10213|10211|10112.5|10110.5|111483
1682550000000|2023-04-26 23:00:00|10113|10111|10069.5|10067.5|10150.5|10148.5|10063.5|10061.5|80309
1682636400000|2023-04-27 23:00:00|10076|10074|10145.5|10143.5|10164.5|10162.5|10060.5|10058.5|96632
1682982000000|2023-05-01 23:00:00|10065.5|10063.5|10205.5|10203.5|10212.5|10210.5|10038.5|10036.5|102377
1683068400000|2023-05-02 23:00:00|10210.5|10208.5|10183|10181|10246.5|10244.5|10160.5|10158.5|90760
1683154800000|2023-05-03 23:00:00|10177|10175|10217|10215|10233|10231|10102.5|10100.5|113861
1683241200000|2023-05-04 23:00:00|10166.5|10164.5|10101|10099|10172.5|10170.5|10067|10065|82019
1683586800000|2023-05-08 23:00:00|10069.5|10067.5|10015|10013|10085.5|10083.5|10012.5|10010.5|88226
1683673200000|2023-05-09 23:00:00|10015.5|10013.5|10072|10070|10080|10078|9997.5|9995.5|110318
1683759600000|2023-05-10 23:00:00|10086.5|10084.5|10156|10154|10198.5|10196.5|10066|10064|116228
1683846000000|2023-05-11 23:00:00|10135|10133|10089|10086|10169.5|10167.5|10074.5|10072.5|86357
1684105200000|2023-05-14 23:00:00|10057.5|10055.5|10045.5|10043.5|10087|10085|10037.5|10035.5|79030
1684191600000|2023-05-15 23:00:00|10103|10101|10050.5|10048.5|10116.5|10114.5|10036|10034|138954
1684278000000|2023-05-16 23:00:00|10062|10060.5|10023|10021|10088|10086|10015.5|10013.5|88329
1684364400000|2023-05-17 23:00:00|10006.5|10004.5|9885.5|9883.5|10008.5|10006.5|9885.5|9883.5|115808
1684450800000|2023-05-18 23:00:00|9883.5|9881.5|9846.5|9844.5|9921.5|9919.5|9761.5|9759.5|131741
1684710000000|2023-05-21 23:00:00|9853.5|9851.5|9813|9811|9898.5|9896.5|9795.5|9793.5|96872
1684796400000|2023-05-22 23:00:00|9788.5|9786.5|9704|9702|9798.5|9796.5|9677.5|9675.5|176500
1684882800000|2023-05-23 23:00:00|9538.5|9536.5|9644|9642|9674.5|9672.5|9495.5|9493|290190
1684969200000|2023-05-24 23:00:00|9616.5|9614.5|9456|9453|9616.5|9614.5|9446.5|9444.5|377566
1685055600000|2023-05-25 23:00:00|9463.5|9461.5|9473.5|9471.5|9519.5|9517.5|9413.5|9411.5|106084
1692745200000|2023-08-22 23:00:00|9384|9382|9441|9439|9442|9440|9343|9341|49734
1692831600000|2023-08-23 23:00:00|9479.5|9477.5|9470|9468|9513|9511|9437|9435|214010
1692918000000|2023-08-24 23:00:00|9448.5|9446.5|9472.5|9470.5|9484.5|9482.5|9416.5|9414.5|183554
1693263600000|2023-08-28 23:00:00|9497.5|9495.5|9494|9491|9503.5|9501.5|9415|9413|129392
1693350000000|2023-08-29 23:00:00|9451|9449|9484|9482|9509.5|9507.5|9435.5|9433.5|87225
1693436400000|2023-08-30 23:00:00|9471.5|9469.5|9551.5|9549.5|9569|9567|9470.5|9468.5|98192
1693522800000|2023-08-31 23:00:00|9528.5|9526.5|9501.5|9498.5|9577|9575|9472|9470|75146
1693782000000|2023-09-03 23:00:00|9478.5|9476.5|9433|9431|9482.5|9480.5|9429.5|9427.5|53006
1693868400000|2023-09-04 23:00:00|9422.5|9420.5|9375|9373|9455.5|9453.5|9366.5|9364.5|98753
1693954800000|2023-09-05 23:00:00|9365|9363|9374|9372|9405|9403|9337.5|9335.5|87415
1694041200000|2023-09-06 23:00:00|9382.5|9380.5|9444.5|9442.5|9452.5|9450.5|9381.5|9379.5|90408
1694127600000|2023-09-07 23:00:00|9484.5|9482.5|9481|9478|9495|9493|9441.5|9439.5|67988
1694386800000|2023-09-10 23:00:00|9449.5|9447.5|9434.5|9432.5|9462|9460|9406.5|9404.5|74944
1694473200000|2023-09-11 23:00:00|9435.5|9433.5|9483.5|9481.5|9497.5|9495.5|9432.5|9430.5|81479
1694559600000|2023-09-12 23:00:00|9495|9493|9566|9564|9568.5|9566.5|9461|9458|111120
1694646000000|2023-09-13 23:00:00|9569.5|9567.5|9606.5|9604.5|9650.5|9648.5|9538.5|9536.5|102305
1694732400000|2023-09-14 23:00:00|9604.5|9602.5|9530|9527|9608.5|9606.5|9526.5|9524.5|79966
1694991600000|2023-09-17 23:00:00|9523.5|9521.5|9512.5|9510.5|9523.5|9521.5|9465.5|9463.5|70790
1695078000000|2023-09-18 23:00:00|9500.5|9498.5|9533|9531|9561|9559|9494.5|9492.5|100450
1695164400000|2023-09-19 23:00:00|9622|9620|9671.5|9669.5|9672|9670|9600.5|9598.5|90725
1695250800000|2023-09-20 23:00:00|9610.5|9608.5|9571.5|9569.5|9648|9646|9515.5|9513.5|109340
1695337200000|2023-09-21 23:00:00|9566.5|9564.5|9620|9618|9638.5|9636.5|9566.5|9564.5|85527
1695596400000|2023-09-24 23:00:00|9603.5|9601.5|9518|9516|9604.5|9602.5|9500.5|9498.5|86203
1695682800000|2023-09-25 23:00:00|9493.5|9491.5|9502.5|9500.5|9567.5|9565.5|9483.5|9481.5|103762
1695769200000|2023-09-26 23:00:00|9530.5|9528.5|9463|9461|9563.5|9561.5|9460.5|9458.5|95249
1695855600000|2023-09-27 23:00:00|9460|9458|9349|9347|9465|9463|9272.5|9270.5|137654
1695942000000|2023-09-28 23:00:00|9393.5|9391.5|9380.5|9378.5|9437.5|9435.5|9363.5|9361.5|118624
1696201200000|2023-10-01 23:00:00|9369|9367|9271|9269|9371.5|9369.5|9255.5|9253.5|94252
1696287600000|2023-10-02 23:00:00|9291.5|9289.5|9221.5|9219.5|9318.5|9316.5|9217.5|9215.5|117153
1696374000000|2023-10-03 23:00:00|9157.5|9156|9250.5|9248.5|9254.5|9252.5|9150.5|9148.5|118748
1696460400000|2023-10-04 23:00:00|9224.5|9222.5|9303.5|9301.5|9304|9302|9195.5|9193.5|97168
1696546800000|2023-10-05 23:00:00|9281.5|9279.5|9241|9238|9287.5|9285.5|9190.5|9188.5|89510
1696806000000|2023-10-08 23:00:00|9274.5|9272.5|9355.5|9353.5|9359.5|9357.5|9255.5|9253.5|75252
1696892400000|2023-10-09 23:00:00|9356|9354|9415.5|9413.5|9418|9416|9304.5|9302.5|94392
1696978800000|2023-10-10 23:00:00|9396.5|9394.5|9518|9516|9526.5|9524.5|9396|9394|133175
1697065200000|2023-10-11 23:00:00|9563.5|9561.5|9419|9417|9566.5|9564.5|9412.5|9410.5|96937
1697151600000|2023-10-12 23:00:00|9431|9429|9466|9464|9506.5|9504.5|9422.5|9420.5|71054
1697410800000|2023-10-15 23:00:00|9421.5|9419.5|9358.5|9356.5|9424.5|9422.5|9349.5|9347.5|81985
1697497200000|2023-10-16 23:00:00|9345.5|9343.5|9328|9326|9392|9390|9282|9280|108699
1697583600000|2023-10-17 23:00:00|9288|9286|9188|9186|9293.5|9291.5|9178.5|9176.5|96786
1697670000000|2023-10-18 23:00:00|9127.5|9125.5|9137.5|9134.5|9192.5|9190.5|9120.5|9118.5|99607
1697756400000|2023-10-19 23:00:00|9184.5|9182.5|9184|9181|9190.5|9188.5|9118.5|9116.5|82214
1698015600000|2023-10-22 23:00:00|9143.5|9141.5|9241.5|9239.5|9242|9240|9086.5|9084.5|90446
1698102000000|2023-10-23 23:00:00|9293.5|9291.5|9294.5|9292.5|9334.5|9332.5|9245.5|9243.5|88728
1698188400000|2023-10-24 23:00:00|9302.5|9300.5|9204.5|9201.5|9308.5|9306.5|9204.5|9201.5|91135
1698274800000|2023-10-25 23:00:00|9177.5|9175.5|9247|9245|9267|9265|9163|9161|82620
1698361200000|2023-10-26 23:00:00|9262.5|9260.5|9269|9267|9294.5|9292.5|9233.5|9231.5|66991
1698624000000|2023-10-30 00:00:00|9313.5|9311.5|9275|9273|9330.5|9328.5|9223.5|9221.5|81383
1698710400000|2023-10-31 00:00:00|9322.5|9320.5|9311.5|9309.5|9378.5|9376.5|9310.5|9308.5|97152
1698796800000|2023-11-01 00:00:00|9272|9270|9335|9332|9380|9378|9264.5|9262.5|86923
1698883200000|2023-11-02 00:00:00|9355|9353|9455.5|9453.5|9509.5|9507.5|9344.5|9342.5|111785
1698969600000|2023-11-03 00:00:00|9450|9448|9545.5|9542.5|9564|9562|9422.5|9420.5|104435
1699228800000|2023-11-06 00:00:00|9501.5|9499.5|9445.5|9443.5|9516.5|9514.5|9440.5|9438.5|74887
1699315200000|2023-11-07 00:00:00|9451.5|9449.5|9547|9545|9558.5|9556.5|9448.5|9446.5|109410
1699401600000|2023-11-08 00:00:00|9548.5|9546.5|9597|9595|9605.5|9603.5|9547|9545|99044
1699488000000|2023-11-09 00:00:00|9606.5|9604.5|9546.5|9544.5|9614.5|9612.5|9535.5|9533.5|81652
1699574400000|2023-11-10 00:00:00|9519.5|9517.5|9496.5|9493.5|9532|9530|9471.5|9469.5|76992
1699833600000|2023-11-13 00:00:00|9506|9504|9511.5|9509.5|9528.5|9526.5|9459|9457|68471
1699920000000|2023-11-14 00:00:00|9515.5|9513.5|9677|9675|9692.5|9690.5|9488|9486|102871
1700006400000|2023-11-15 00:00:00|9694.5|9692.5|9606|9604|9712.5|9710.5|9593.5|9591.5|147423
1700092800000|2023-11-16 00:00:00|9645.5|9643.5|9695.5|9693.5|9727|9725|9635.5|9633.5|97578
1700179200000|2023-11-17 00:00:00|9732.5|9730.5|9730.5|9727.5|9799.5|9797.5|9703.5|9701.5|101403
1700438400000|2023-11-20 00:00:00|9710.5|9708.5|9695|9693|9729.5|9727.5|9669.5|9667.5|75084
1700524800000|2023-11-21 00:00:00|9743.5|9741.5|9696|9694|9758.5|9756.5|9684|9682|94839
1700611200000|2023-11-22 00:00:00|9692.5|9690.5|9658.5|9656.5|9779.5|9777.5|9648.5|9646.5|187046
1700697600000|2023-11-23 00:00:00|9660.5|9658.5|9588.5|9586.5|9697.5|9695.5|9576.5|9574.5|155571
1700784000000|2023-11-24 00:00:00|9566.5|9564.5|9556|9553|9571.5|9569.5|9508|9506|229395
1701043200000|2023-11-27 00:00:00|9578.5|9576.5|9630.5|9628.5|9631.5|9629.5|9540.5|9538.5|246258
1701129600000|2023-11-28 00:00:00|9646.5|9644.5|9669.5|9667.5|9682.5|9680.5|9589.5|9587.5|86675
1708905600000|2024-02-26 00:00:00|9835.5|9833.5|9767|9765|9836.5|9834.5|9765.5|9763.5|187181
1708992000000|2024-02-27 00:00:00|9793|9791|9740.5|9737.5|9826.5|9824.5|9736.5|9734.5|116968
1709078400000|2024-02-28 00:00:00|9750.5|9748.5|9756.5|9754.5|9777.5|9775.5|9738.5|9736.5|105766
1709164800000|2024-02-29 00:00:00|9778|9776|9800|9798|9819.5|9817.5|9684|9682|159285
1709251200000|2024-03-01 00:00:00|9786.5|9784.5|9818|9816|9843.5|9841.5|9743.5|9741.5|121373
1709510400000|2024-03-04 00:00:00|9813.5|9811.5|9803.5|9801.5|9843.5|9841.5|9792.5|9790.5|83677
1709596800000|2024-03-05 00:00:00|9839.5|9837.5|9925.5|9923.5|9942.5|9940.5|9834|9832|143529
1709683200000|2024-03-06 00:00:00|9915|9913|9939|9937|9950.5|9948.5|9869.5|9867.5|129505
1709769600000|2024-03-07 00:00:00|9924.5|9922.5|9929.5|9927.5|9989|9987|9899.5|9897.5|117359
1709856000000|2024-03-08 00:00:00|9968|9966|9969.5|9967.5|10003.5|10001.5|9931|9928|101553
1710115200000|2024-03-11 00:00:00|9985.5|9983.5|9964|9962|9999|9997|9937.5|9935.5|89372
1710201600000|2024-03-12 00:00:00|9984.5|9982.5|9977|9975|10038.5|10036.5|9970.5|9968.5|157966
1710288000000|2024-03-13 00:00:00|10001.5|9999.5|9913.5|9911.5|10006.5|10004.5|9907|9905|133287
1710374400000|2024-03-14 00:00:00|9888.5|9886.5|9836|9834|9935.5|9933.5|9829|9827|119361
1710460800000|2024-03-15 00:00:00|9818.5|9816.5|9840|9838|9842.5|9840.5|9806.5|9804.5|92614
1710720000000|2024-03-18 00:00:00|9837.5|9835.5|9830.5|9828.5|9860.5|9858.5|9819.5|9817.5|79234
1710806400000|2024-03-19 00:00:00|9844.5|9842.5|9872|9870|9893.5|9891.5|9840.5|9838.5|119377
1710892800000|2024-03-20 00:00:00|9903.5|9901.5|9902|9899|9930.5|9928.5|9887.5|9885.5|80533
1710979200000|2024-03-21 00:00:00|9927.5|9925.5|9916|9914|9991|9988|9902.5|9900.5|141704
1711065600000|2024-03-22 00:00:00|9955.5|9953.5|9982|9980|10005.5|10003.5|9942.5|9940.5|99069
1711324800000|2024-03-25 00:00:00|9983.5|9981.5|9928.5|9926.5|10003|10001|9916.5|9914.5|98189
1711411200000|2024-03-26 00:00:00|9936.5|9934.5|9956|9954|9981.5|9979.5|9928.5|9926.5|102388
1711497600000|2024-03-27 00:00:00|9970.5|9968.5|9985|9983|9993.5|9991.5|9942.5|9940.5|85453
1711584000000|2024-03-28 00:00:00|9960.5|9958.5|9980|9978|10004.5|10002.5|9948.5|9946.5|118767
1712012400000|2024-04-01 23:00:00|9901.5|9899.5|9845.5|9843.5|9933.5|9931.5|9821|9819|143623
1712098800000|2024-04-02 23:00:00|9844.5|9842.5|9881.5|9879.5|9886.5|9884.5|9817.5|9815.5|122639
1712185200000|2024-04-03 23:00:00|9879.5|9877.5|9893|9891|9937.5|9935.5|9865.5|9863.5|132886
1712271600000|2024-04-04 23:00:00|9914.5|9912.5|9857|9855|9915.5|9913.5|9831.5|9829.5|106742
1712530800000|2024-04-07 23:00:00|9820.5|9818.5|9828.5|9826.5|9837.5|9835.5|9796.5|9794.5|91488
1712617200000|2024-04-08 23:00:00|9840.5|9838.5|9893.5|9891.5|9896.5|9894.5|9839.5|9837.5|112280
1712703600000|2024-04-09 23:00:00|9884.5|9882.5|9768|9766|9911.5|9909.5|9768|9766|132859
1712790000000|2024-04-10 23:00:00|9750.5|9748.5|9728.5|9726.5|9766.5|9764.5|9683.5|9681.5|145011
1712876400000|2024-04-11 23:00:00|9734.5|9732.5|9785.5|9783.5|9824|9822|9724|9722|117489
1713135600000|2024-04-14 23:00:00|9747.5|9745.5|9684.5|9682.5|9751.5|9749.5|9671.5|9669.5|141221
1713222000000|2024-04-15 23:00:00|9661.5|9659.5|9630|9628|9682.5|9680.5|9604.5|9602.5|136163
1713308400000|2024-04-16 23:00:00|9617.5|9615.5|9682.5|9680.5|9684.5|9682.5|9602.5|9600.5|139147
1713394800000|2024-04-17 23:00:00|9703.5|9701.5|9655|9653|9720.5|9718.5|9654.5|9652.5|113758
1713481200000|2024-04-18 23:00:00|9691.5|9689.5|9698|9696|9705.5|9703.5|9646.5|9644.5|110629
1713740400000|2024-04-21 23:00:00|9680.5|9678.5|9722.5|9720.5|9729.5|9727.5|9672.5|9670.5|102212
1713826800000|2024-04-22 23:00:00|9710.5|9708.5|9696.5|9693.5|9726.5|9724.5|9658.5|9656.5|137562
1713913200000|2024-04-23 23:00:00|9658|9656|9594.5|9592.5|9667.5|9665.5|9579.5|9577.5|148620
1713999600000|2024-04-24 23:00:00|9596|9594|9567|9564|9623.5|9621.5|9537.5|9535.5|120975
1714086000000|2024-04-25 23:00:00|9583.5|9581.5|9601|9599|9633.5|9631.5|9571.5|9569.5|105503
1714345200000|2024-04-28 23:00:00|9623.5|9621.5|9641.5|9639.5|9657.5|9655.5|9608|9606|110601
1714431600000|2024-04-29 23:00:00|9633.5|9631.5|9576.5|9574.5|9650|9648|9573.5|9571.5|140106
1714518000000|2024-04-30 23:00:00|9561.5|9559.5|9548.5|9546.5|9574.5|9572.5|9544.5|9542.5|37074
1714604400000|2024-05-01 23:00:00|9613.5|9611.5|9646|9644|9653.5|9651.5|9601.5|9599.5|121472
1714690800000|2024-05-02 23:00:00|9649.5|9647.5|9714|9712|9744.5|9742.5|9643.5|9641.5|129942
1715036400000|2024-05-06 23:00:00|9758.5|9756.5|9800.5|9798.5|9809.5|9807.5|9748.5|9746.5|106198
1715122800000|2024-05-07 23:00:00|9779.5|9777.5|9797.5|9795.5|9806.5|9804.5|9772.5|9770.5|125741
1715209200000|2024-05-08 23:00:00|9781.5|9779.5|9791.5|9789.5|9803|9801|9750.5|9748.5|120150
1715295600000|2024-05-09 23:00:00|9798.5|9796.5|9759|9757|9829.5|9827.5|9756.5|9754.5|96481
1715554800000|2024-05-12 23:00:00|9773.5|9771.5|9758.5|9756.5|9793.5|9791.5|9753.5|9751.5|80847
1715641200000|2024-05-13 23:00:00|9754.5|9752.5|9770.5|9768.5|9789.5|9787.5|9723.5|9721.5|116175
1715727600000|2024-05-14 23:00:00|9784.5|9782.5|9866|9864|9867.5|9865.5|9781.5|9779.5|136017
1715814000000|2024-05-15 23:00:00|9870.5|9868.5|9843.5|9841.5|9876.5|9874.5|9835.5|9833.5|113845
1715900400000|2024-05-16 23:00:00|9840.5|9838.5|9790.5|9788.5|9846.5|9844.5|9790.5|9788.5|84325
1716159600000|2024-05-19 23:00:00|9789.5|9787.5|9753.5|9751.5|9801.5|9799.5|9751.5|9749.5|87020
1716246000000|2024-05-20 23:00:00|9755.5|9753.5|9799.5|9797.5|9800.5|9798.5|9755.5|9753.5|138720
1716332400000|2024-05-21 23:00:00|9692.5|9690.5|9698|9696|9715.5|9713.5|9684.5|9682.5|158149
1716418800000|2024-05-22 23:00:00|9703|9701|9676.5|9674.5|9731|9729|9659.5|9657.5|228830
1716505200000|2024-05-23 23:00:00|9681.5|9679.5|9667.5|9665.5|9691.5|9689.5|9644|9642|289503
1716850800000|2024-05-27 23:00:00|9697.5|9695.5|9653|9651|9715.5|9713.5|9649.5|9647.5|302587
1716937200000|2024-05-28 23:00:00|9617.5|9615.5|9542.5|9540.5|9623.5|9621.5|9540.5|9538.5|122918
1724713200000|2024-08-26 23:00:00|9898|9896|9888|9886|9898.5|9896.5|9855.5|9853.5|222357
1724799600000|2024-08-27 23:00:00|9884.5|9882.5|9873.5|9870.5|9916.5|9914.5|9866.5|9864.5|130187
1724886000000|2024-08-28 23:00:00|9871.5|9869.5|9862|9860|9903.5|9901.5|9844.5|9842.5|105991
1724972400000|2024-08-29 23:00:00|9860.5|9858.5|9902.5|9900.5|9906.5|9904.5|9856.5|9854.5|44701
1724713200000|2024-08-26 23:00:00|9898|9896|9888|9886|9898.5|9896.5|9855.5|9853.5|222357
1724799600000|2024-08-27 23:00:00|9884.5|9882.5|9873.5|9870.5|9916.5|9914.5|9866.5|9864.5|130187
1724886000000|2024-08-28 23:00:00|9871.5|9869.5|9862|9860|9903.5|9901.5|9844.5|9842.5|105991
1724972400000|2024-08-29 23:00:00|9860.5|9858.5|9902.5|9900.5|9906.5|9904.5|9856.5|9854.5|44702
1724713200000|2024-08-26 23:00:00|9898|9896|9888|9886|9898.5|9896.5|9855.5|9853.5|222357
1724799600000|2024-08-27 23:00:00|9884.5|9882.5|9873.5|9870.5|9916.5|9914.5|9866.5|9864.5|130187
1724886000000|2024-08-28 23:00:00|9871.5|9869.5|9862|9860|9903.5|9901.5|9844.5|9842.5|105991
1724972400000|2024-08-29 23:00:00|9860.5|9858.5|9902.5|9900.5|9906.5|9904.5|9856.5|9854.5|44702
1725231600000|2024-09-01 23:00:00|9835.5|9833.5|9820.5|9818.5|9835.5|9833.5|9812.5|9810.5|73585
1725318000000|2024-09-02 23:00:00|9832.5|9830.5|9884|9882|9922.5|9919.5|9822.5|9820.5|155403
1725404400000|2024-09-03 23:00:00|9915.5|9913.5|9950|9948|9953.5|9951.5|9903|9901|120820
1725490800000|2024-09-04 23:00:00|9963.5|9961.5|9972.5|9970.5|9984.5|9982.5|9942.5|9940.5|115824
1725577200000|2024-09-05 23:00:00|9999.5|9997.5|9964|9962|10041.5|10039.5|9940.5|9938.5|157445
1725836400000|2024-09-08 23:00:00|9951.5|9949.5|10019|10017|10020.5|10018.5|9930|9928|119111
1725922800000|2024-09-09 23:00:00|10000.5|9998.5|10052|10049|10064.5|10062.5|9984|9982|118265
1726009200000|2024-09-10 23:00:00|10092.5|10090.5|10115|10113|10141.5|10139.5|10071.5|10069.5|173325
1726095600000|2024-09-11 23:00:00|10115.5|10113.5|10094|10092|10150|10148|10085|10083|121320
1726182000000|2024-09-12 23:00:00|10125.5|10123.5|10120.5|10118.5|10134.5|10132.5|10096.5|10094.5|102251
1726441200000|2024-09-15 23:00:00|10125.5|10123.5|10128.5|10126.5|10130.5|10128.5|10101.5|10099.5|93602
1726527600000|2024-09-16 23:00:00|10134.5|10132.5|10109|10106|10154.5|10152.5|10093.5|10091.5|128275
1726614000000|2024-09-17 23:00:00|10103.5|10101.5|10031|10029|10106.5|10104.5|10015.5|10013.5|106346
1726700400000|2024-09-18 23:00:00|10011.5|10009.5|9975|9973|10040|10038|9956.5|9954.5|139572
1726786800000|2024-09-19 23:00:00|9975.5|9973.5|9974.5|9972.5|10009.5|10007.5|9946|9944|103330
1727046000000|2024-09-22 23:00:00|9960.5|9958.5|9946.5|9944.5|10000|9998|9907.5|9905.5|132788
1727132400000|2024-09-23 23:00:00|9931.5|9929.5|9930.5|9928.5|9932.5|9930.5|9857.5|9855.5|161331
1727218800000|2024-09-24 23:00:00|9920.5|9918.5|9864.5|9862.5|9944.5|9942.5|9856.5|9854.5|128047
1727305200000|2024-09-25 23:00:00|9855.5|9853.5|9836.5|9834.5|9885|9883|9831.5|9829.5|134243
1727391600000|2024-09-26 23:00:00|9857.5|9855.5|9882|9880|9894.5|9892.5|9845.5|9843.5|110629
1727650800000|2024-09-29 23:00:00|9873.5|9871.5|9860.5|9858.5|9873.5|9871.5|9830.5|9828.5|134592
1727737200000|2024-09-30 23:00:00|9851.5|9849.5|9919.5|9917.5|9947.5|9945.5|9850|9848|143129
1727823600000|2024-10-01 23:00:00|9893|9891|9810|9808|9893|9891|9798.5|9796.5|140599
1727910000000|2024-10-02 23:00:00|9828.5|9826.5|9828|9826|9854|9852|9817.5|9815.5|129410
1727996400000|2024-10-03 23:00:00|9801.5|9799.5|9700|9698|9815.5|9813.5|9698.5|9696.5|146083
1728255600000|2024-10-06 23:00:00|9676|9674|9645.5|9643.5|9693.5|9691.5|9633.5|9631.5|122129
1728342000000|2024-10-07 23:00:00|9643.5|9641.5|9666|9664|9673.5|9671.5|9621.5|9619.5|113008
1728428400000|2024-10-08 23:00:00|9672.5|9670.5|9659.5|9657.5|9691.5|9689.5|9656.5|9654.5|124782
1728514800000|2024-10-09 23:00:00|9639.5|9637.5|9626|9624|9650.5|9648.5|9590|9587|147763
1728601200000|2024-10-10 23:00:00|9640|9638|9654.5|9652.5|9655.5|9653.5|9594.5|9592.5|101451
1728860400000|2024-10-13 23:00:00|9632.5|9630.5|9609.5|9607.5|9637.5|9635.5|9588.5|9586.5|76549
1728946800000|2024-10-14 23:00:00|9643.5|9641.5|9691.5|9689.5|9697.5|9695.5|9641.5|9639.5|142844
1729033200000|2024-10-15 23:00:00|9759|9757|9787.5|9785.5|9807.5|9805.5|9753|9751|156690
1729119600000|2024-10-16 23:00:00|9775.5|9773.5|9762.5|9760.5|9796.5|9794.5|9744.5|9742.5|130645
1729206000000|2024-10-17 23:00:00|9735.5|9733.5|9809.5|9807.5|9810|9808|9727.5|9725.5|101748
1729465200000|2024-10-20 23:00:00|9798.5|9796.5|9713|9711|9801.5|9799.5|9711.5|9709.5|119940
1729551600000|2024-10-21 23:00:00|9682.5|9680.5|9686.5|9684.5|9724|9722|9668.5|9666.5|126039
1729638000000|2024-10-22 23:00:00|9677.5|9675.5|9636|9634|9682.5|9680.5|9615.5|9613.5|121486
1729724400000|2024-10-23 23:00:00|9583.5|9581|9613|9611|9634.5|9632.5|9569.5|9567.5|172621
1729810800000|2024-10-24 23:00:00|9628.5|9626.5|9606.5|9604.5|9638.5|9636.5|9604.5|9602.5|108596
1730073600000|2024-10-28 00:00:00|9558.5|9556.5|9595|9593|9652.5|9650.5|9554|9552|106888
1730160000000|2024-10-29 00:00:00|9590.5|9588.5|9557|9555|9593|9591|9530|9528|150762
1730246400000|2024-10-30 00:00:00|9582.5|9580.5|9478|9476|9666.5|9664.5|9436|9434|218823
1730332800000|2024-10-31 00:00:00|9441.5|9439.5|9422|9420|9469.5|9467.5|9318.5|9316.5|266463
1730419200000|2024-11-01 00:00:00|9368.5|9366.5|9398|9396|9474.5|9472.5|9346.5|9344.5|169326
1730678400000|2024-11-04 00:00:00|9404|9402|9396|9394|9434.5|9432.5|9371.5|9369.5|94072
1730764800000|2024-11-05 00:00:00|9374|9372|9341|9339|9391|9389|9321.5|9319.5|121990
1730851200000|2024-11-06 00:00:00|9349.5|9347.5|9310|9308|9378.5|9376.5|9254.5|9252.5|113412
1730937600000|2024-11-07 00:00:00|9301.5|9299.5|9372.5|9370.5|9377.5|9375.5|9256.5|9254.5|138645
1731024000000|2024-11-08 00:00:00|9384.5|9382.5|9421.5|9419.5|9439.5|9437.5|9372.5|9370.5|98663
1731283200000|2024-11-11 00:00:00|9436.5|9434.5|9430|9428|9447.5|9445.5|9386.5|9384.5|64666
1731369600000|2024-11-12 00:00:00|9420.5|9418.5|9334|9332|9423.5|9421.5|9331.5|9329.5|105120
1731456000000|2024-11-13 00:00:00|9331|9329|9323.5|9321.5|9403|9401|9318.5|9316.5|108610
1731542400000|2024-11-14 00:00:00|9302.5|9300.5|9379|9377|9385.5|9383.5|9297.5|9295.5|102771
1731628800000|2024-11-15 00:00:00|9354.5|9352.5|9392.5|9390.5|9401.5|9399.5|9332.5|9330.5|100478
1731888000000|2024-11-18 00:00:00|9374.5|9372.5|9384|9382|9391|9389|9333.5|9331.5|73156
1731974400000|2024-11-19 00:00:00|9407.5|9405.5|9409|9407|9465.5|9463.5|9386.5|9384.5|139887
1732060800000|2024-11-20 00:00:00|9364.5|9362.5|9380.5|9378.5|9381.5|9379.5|9339|9337|109987
1732147200000|2024-11-21 00:00:00|9369.5|9367|9410.5|9408.5|9425.5|9423.5|9359.5|9357.5|122260
1732233600000|2024-11-22 00:00:00|9405.5|9403.5|9455|9453|9484|9482|9389.5|9387.5|274162
1732492800000|2024-11-25 00:00:00|9483.5|9481.5|9498.5|9496.5|9535.5|9533.5|9459.5|9457.5|290485
1732579200000|2024-11-26 00:00:00|9493.5|9491.5|9510|9507|9514|9512|9472.5|9470.5|201731
1732665600000|2024-11-27 00:00:00|9540.5|9538.5|9537.5|9535.5|9561|9559|9519.5|9517.5|62555
1732752000000|2024-11-28 00:00:00|9564.5|9561.5|9564|9561|9565|9562|9564|9561|0
1740355200000|2025-02-24 00:00:00|9250|9248|9249|9247|9273.5|9271.5|9223.5|9221.5|119291
1740441600000|2025-02-25 00:00:00|9283.5|9281.5|9322|9320|9339.5|9337.5|9273|9271|185132
1740528000000|2025-02-26 00:00:00|9319.5|9317.5|9321.5|9318.5|9352.5|9350.5|9308.5|9306.5|155192
1740614400000|2025-02-27 00:00:00|9321|9319|9299|9297|9333.5|9331.5|9284.5|9282.5|117272
1740700800000|2025-02-28 00:00:00|9328.5|9326.5|9341.5|9339.5|9350.5|9348.5|9315.5|9313.5|126050
1740960000000|2025-03-03 00:00:00|9321.5|9319.5|9298.5|9296.5|9339.5|9337.5|9257.5|9255.5|116488
1741046400000|2025-03-04 00:00:00|9312.5|9310.5|9309.5|9307.5|9379.5|9377.5|9307|9305|179252
1741132800000|2025-03-05 00:00:00|9216.5|9214.5|9164|9162|9242.5|9240.5|9156.5|9154.5|213390
1741219200000|2025-03-06 00:00:00|9076.5|9074.5|9187|9185|9208.5|9206.5|9071.5|9069.5|186688
1741305600000|2025-03-07 00:00:00|9183.5|9181.5|9222|9220|9263|9261|9167.5|9165.5|135803
1741564800000|2025-03-10 00:00:00|9229.5|9227.5|9225|9223|9256.5|9254.5|9214.5|9212.5|116370
1741651200000|2025-03-11 00:00:00|9244.5|9242.5|9185.5|9183.5|9246|9244|9174.5|9172.5|158625
1741737600000|2025-03-12 00:00:00|9174.5|9172.5|9154|9152|9191.5|9189.5|9128.5|9126.5|166728
1741824000000|2025-03-13 00:00:00|9142.5|9140.5|9198|9196|9200.5|9198.5|9108.5|9106.5|123059
1741910400000|2025-03-14 00:00:00|9197.5|9195.5|9189.5|9187.5|9203.5|9201.5|9146.5|9144.5|97553
1742169600000|2025-03-17 00:00:00|9188.5|9186.5|9216.5|9214.5|9238.5|9236.5|9177.5|9175.5|102616
1742256000000|2025-03-18 00:00:00|9205.5|9203.5|9226.5|9224.5|9229.5|9227.5|9174.5|9172.5|95286
1742342400000|2025-03-19 00:00:00|9239.5|9237.5|9232.5|9230.5|9244.5|9242.5|9218.5|9216.5|41521
1742428800000|2025-03-20 00:00:00|9256.5|9254.5|9208|9206|9301.5|9299.5|9196.5|9194.5|130986
1742515200000|2025-03-21 00:00:00|9201.5|9199.5|9154|9152|9218.5|9216.5|9150.5|9148.5|127462
1742774400000|2025-03-24 00:00:00|9135.5|9133.5|9141|9139|9191.5|9189.5|9124.5|9122.5|101960
1742860800000|2025-03-25 00:00:00|9124.5|9122.5|9109.5|9107.5|9125.5|9123.5|9093.5|9091.5|128493
1742947200000|2025-03-26 00:00:00|9137.5|9135.5|9143|9141|9160.5|9158.5|9076.5|9074.5|154363
1743033600000|2025-03-27 00:00:00|9139.5|9137.5|9075.5|9073.5|9148.5|9146.5|9058.5|9056.5|153549
1743120000000|2025-03-28 00:00:00|9111.5|9109.5|9161.5|9159.5|9166.5|9164.5|9106.5|9104.5|108980
1743375600000|2025-03-30 23:00:00|9189.5|9187.5|9164.5|9162.5|9211.5|9209.5|9160|9158|139751
1743462000000|2025-03-31 23:00:00|9195.5|9193.5|9201.5|9199.5|9246.5|9244.5|9195|9193|120706
1743548400000|2025-04-01 23:00:00|9198.5|9196.5|9187|9185|9254.5|9252.5|9184.5|9182.5|120910
1743634800000|2025-04-02 23:00:00|9270.5|9268.5|9304|9302|9325.5|9323.5|9245.5|9243.5|184710
1743721200000|2025-04-03 23:00:00|9361.5|9359.5|9371.5|9369.5|9442|9440|9342.5|9340.5|246190
1743980400000|2025-04-06 23:00:00|9412.5|9410.5|9188|9185|9450.5|9448.5|9159.5|9157.5|225422
1744066800000|2025-04-07 23:00:00|9201.5|9199.5|9220|9218|9264.5|9262.5|9160.5|9158.5|177433
1744153200000|2025-04-08 23:00:00|9159|9157|9015|9013|9159|9157|9000.5|8998.5|209947
1744239600000|2025-04-09 23:00:00|9086.5|9084.5|9189|9186|9189.5|9187.5|9074.5|9072.5|169249
1744326000000|2025-04-10 23:00:00|9164.5|9162.5|9124.5|9122.5|9176.5|9174.5|9121|9119|2309
1744585200000|2025-04-13 23:00:00|9100.5|9098.5|9158|9156|9164.5|9162.5|9098.5|9096.5|95583
1744671600000|2025-04-14 23:00:00|9176.5|9174.5|9178|9176|9199.5|9197.5|9143.5|9141.5|119827
1744758000000|2025-04-15 23:00:00|9211.5|9209.5|9199.5|9196.5|9232.5|9230.5|9178.5|9176.5|89251
1744844400000|2025-04-16 23:00:00|9191.5|9189.5|9245|9243|9260.5|9258.5|9173.5|9171.5|88710
1745276400000|2025-04-21 23:00:00|9217|9215|9247|9245|9257.5|9255.5|9197.5|9195.5|90272
1745362800000|2025-04-22 23:00:00|9270.5|9268.5|9241|9239|9332.5|9330.5|9237.5|9235.5|129207
1745449200000|2025-04-23 23:00:00|9268.5|9266.5|9312.5|9310.5|9318.5|9316.5|9252.5|9250.5|93731
1745535600000|2025-04-24 23:00:00|9298.5|9296.5|9330.5|9328.5|9334.5|9332.5|9293.5|9291.5|73680
1745794800000|2025-04-27 23:00:00|9323.5|9321.5|9307|9305|9333.5|9331.5|9280.5|9278.5|64401
1745881200000|2025-04-28 23:00:00|9305.5|9303.5|9336|9334|9348|9346|9297.5|9295.5|85605
1745967600000|2025-04-29 23:00:00|9347.5|9345.5|9374|9372|9380|9377.5|9342.5|9340.5|114216
1746054000000|2025-04-30 23:00:00|9381.5|9379.5|9328|9326|9388.5|9386.5|9316.5|9314.5|59218
1746140400000|2025-05-01 23:00:00|9336.5|9334.5|9286.5|9284.5|9393.5|9391.5|9285.5|9283.5|101803
1746486000000|2025-05-05 23:00:00|9277.5|9275.5|9292|9290|9299.5|9297.5|9233.5|9231.5|90082
1746572400000|2025-05-06 23:00:00|9297|9295|9352.5|9350.5|9353.5|9351.5|9281.5|9279.5|92250
1746658800000|2025-05-07 23:00:00|9341.5|9339.5|9248.5|9246.5|9360.5|9358.5|9244.5|9242.5|109316
1746745200000|2025-05-08 23:00:00|9233.5|9231.5|9233|9231|9253.5|9251.5|9208.5|9206.5|81625
1747004400000|2025-05-11 23:00:00|9182.5|9180.5|9166.5|9164.5|9196.5|9194.5|9164.5|9162.5|98067
1747090800000|2025-05-12 23:00:00|9165.5|9163.5|9155.5|9153.5|9178.5|9176.5|9148.5|9146.5|108761
1747177200000|2025-05-13 23:00:00|9156.5|9154.5|9099|9097|9168.5|9166.5|9097.5|9095.5|147120
1747263600000|2025-05-14 23:00:00|9110.5|9108.5|9164|9162|9164.5|9162.5|9103.5|9101.5|123826
1747350000000|2025-05-15 23:00:00|9188.5|9186.5|9162|9160|9203.5|9201.5|9160.5|9158.5|83769
1747609200000|2025-05-18 23:00:00|9137|9135|9155|9153|9157|9155|9087.5|9085.5|111491
1747695600000|2025-05-19 23:00:00|9153.5|9151.5|9114.5|9112.5|9191.5|9189.5|9094.5|9092.5|163937
1747782000000|2025-05-20 23:00:00|9080.5|9078.5|9062|9060|9088.5|9086.5|9040.5|9038.5|152443
1747868400000|2025-05-21 23:00:00|9033.5|9031.5|9058|9056|9067.5|9065.5|9012.5|9010.5|223426
1747954800000|2025-05-22 23:00:00|9080.5|9078.5|9118.5|9116.5|9120.5|9118.5|9048.5|9046.5|285514
1748300400000|2025-05-26 23:00:00|9162.5|9160.5|9136.5|9134.5|9189.5|9187.5|9109.5|9107.5|336887
1748386800000|2025-05-27 23:00:00|9116.5|9114.5|9097.5|9095.5|9137|9135|9091|9089|70064
1756162800000|2025-08-25 23:00:00|9044.5|9042.5|9049.5|9047.5|9053.5|9051.5|9029.5|9027.5|263503
1756249200000|2025-08-26 23:00:00|9030.5|9028.5|9052|9050|9068.5|9066.5|9023.5|9021.5|154842
1756335600000|2025-08-27 23:00:00|9071.5|9069.5|9073|9071|9084|9082|9048.5|9046.5|97532
1756422000000|2025-08-28 23:00:00|9078.5|9076.5|9060.5|9058.5|9080.5|9078.5|9046.5|9044.5|94811
1756681200000|2025-08-31 23:00:00|9039.5|9037.5|9027.5|9025.5|9049|9047|9021.5|9019.5|62811
1756767600000|2025-09-01 23:00:00|9009.5|9007.5|8978.5|8976.5|9009.5|9007.5|8961.5|8959.5|180869
1756854000000|2025-09-02 23:00:00|8964.5|8962.5|9043|9041|9043.5|9041.5|8937.5|8935.5|160282
1756940400000|2025-09-03 23:00:00|9033.5|9031.5|9065.5|9063.5|9075|9073|9032.5|9030.5|121925
1757026800000|2025-09-04 23:00:00|9083.5|9081.5|9117|9115|9132.5|9130.5|9065.5|9063.5|121376
1757286000000|2025-09-07 23:00:00|9115.5|9113.5|9152.5|9150.5|9161.5|9159.5|9111.5|9109.5|94079
1757372400000|2025-09-08 23:00:00|9145.5|9143.5|9145.5|9143.5|9167.5|9165.5|9132.5|9130.5|113557
1757458800000|2025-09-09 23:00:00|9143|9141|9143|9141|9158.5|9156.5|9126.5|9124.5|95469
1757545200000|2025-09-10 23:00:00|9125.5|9123.5|9177.5|9175.5|9182.5|9180.5|9123|9121|114847
1757631600000|2025-09-11 23:00:00|9155|9153|9130|9128|9176.5|9174.5|9115.5|9113.5|103665
1757890800000|2025-09-14 23:00:00|9121.5|9119.5|9149.5|9147.5|9154.5|9152.5|9115|9113|80232
1757977200000|2025-09-15 23:00:00|9146.5|9144|9146|9144|9157.5|9155.5|9123.5|9121.5|121566
1758063600000|2025-09-16 23:00:00|9153.5|9151.5|9154.5|9152.5|9176.5|9174.5|9152.5|9150.5|83057
1758150000000|2025-09-17 23:00:00|9151.5|9149.5|9125.5|9123.5|9172.5|9170.5|9109.5|9107.5|131781
1758236400000|2025-09-18 23:00:00|9093|9091|9073|9071|9097.5|9095.5|9066.5|9064.5|120596
1758495600000|2025-09-21 23:00:00|9072.5|9070.5|9077.5|9075.5|9092.5|9090.5|9060.5|9058.5|84625
1758582000000|2025-09-22 23:00:00|9083.5|9081.5|9097|9095|9111.5|9109.5|9076.5|9074.5|113142
1758668400000|2025-09-23 23:00:00|9118.5|9116.5|9112|9110|9128.5|9126.5|9097.5|9095.5|112353
1758754800000|2025-09-24 23:00:00|9108.5|9106.5|9045|9043|9112.5|9110.5|9034.5|9032.5|172683
1758841200000|2025-09-25 23:00:00|9038.5|9036.5|9044.5|9042.5|9075.5|9073.5|9027.5|9025.5|112950
1759100400000|2025-09-28 23:00:00|9068|9066|9092|9090|9094.5|9092.5|9066.5|9064.5|76808
1759186800000|2025-09-29 23:00:00|9099.5|9097.5|9091|9089|9101.5|9099.5|9074.5|9072.5|103959
1759273200000|2025-09-30 23:00:00|9066.5|9064.5|9089.5|9087.5|9108.5|9106.5|9055.5|9053.5|114195
1759359600000|2025-10-01 23:00:00|9095.5|9093.5|9096|9094|9096.5|9094.5|9058.5|9056.5|117714
1759446000000|2025-10-02 23:00:00|9083.5|9081.5|9093.5|9091.5|9106.5|9104.5|9083.5|9081.5|71691
1759705200000|2025-10-05 23:00:00|9071.5|9069.5|9055.5|9053.5|9073.5|9071.5|9042.5|9040.5|96985
1759791600000|2025-10-06 23:00:00|9052|9050|9067.5|9065.5|9069.5|9067.5|9035.5|9033.5|76645
1759878000000|2025-10-07 23:00:00|9073.5|9071.5|9082|9080|9093.5|9091.5|9070.5|9068.5|96621
1759964400000|2025-10-08 23:00:00|9072.5|9070.5|9046.5|9044.5|9083.5|9081.5|9043.5|9041.5|78582
1760050800000|2025-10-09 23:00:00|9064.5|9062.5|9118|9116|9124.5|9122.5|9063.5|9061.5|116796