1575586800000|2019-12-05 23:00:00|1050.2|1049.2|1053.4|1051.4|1053.6|1053.1|1048.3|1047.3|70766
1575846000000|2019-12-08 23:00:00|1053.5|1051.5|1047.7|1046.7|1054.6|1054.1|1047.5|1046.7|67928
1575932400000|2019-12-09 23:00:00|1048.2|1046.2|1051|1050|1053.8|1053.3|1043.8|1042.8|81939
1576018800000|2019-12-10 23:00:00|1052.5|1050.5|1069.5|1068.5|1069.5|1068.5|1049|1048|138615
1576105200000|2019-12-11 23:00:00|1070|1068|1089.8|1088.8|1089.9|1088.9|1066.9|1065.9|226749
1576191600000|2019-12-12 23:00:00|1090.2|1088.2|1086.1|1084.1|1098.8|1097.8|1082.5|1082|345267
1576450800000|2019-12-15 23:00:00|1087.5|1085.5|1096.8|1095.8|1098.1|1097.6|1085.7|1084.7|278726
1576537200000|2019-12-16 23:00:00|1097.3|1095.3|1104.4|1103.4|1106.6|1105.6|1091.8|1090.8|264492
1576623600000|2019-12-17 23:00:00|1104.9|1102.9|1108.5|1107.5|1110.1|1109.1|1103|1102|161980
1576710000000|2019-12-18 23:00:00|1109|1107|1106.7|1105.7|1110.9|1109.9|1104|1103|60513
1576796400000|2019-12-19 23:00:00|1107.2|1105.2|1108.1|1106.1|1111.1|1110.1|1106.4|1104.6|2619
1577055600000|2019-12-22 23:00:00|1108.7|1106.7|1109.2|1107.2|1111.3|1109.3|1108|1106|0
1577142000000|2019-12-23 23:00:00|1109.3|1107.3|1114.6|1114.1|1116.1|1115.1|1108.6|1106.6|21619
1577314800000|2019-12-25 23:00:00|1114.3|1112.3|1121.3|1120.3|1122.9|1122.2|1114.3|1112.3|21076
1577401200000|2019-12-26 23:00:00|1121.8|1119.8|1126.4|1124.4|1132.4|1131.4|1121.4|1119.4|96133
1577660400000|2019-12-29 23:00:00|1131.2|1130.2|1117.1|1116.1|1131.2|1130.2|1116|1115.4|95646
1577746800000|2019-12-30 23:00:00|1119.7|1117.7|1120.4|1119.4|1122.5|1121.5|1115.5|1115|83805
1577919600000|2020-01-01 23:00:00|1120.8|1118.8|1140.1|1139.1|1143.9|1142.9|1119.8|1118.5|127944
1578006000000|2020-01-02 23:00:00|1140.6|1138.6|1121.4|1119.4|1142.9|1141.9|1118.3|1117.3|116745
1578265200000|2020-01-05 23:00:00|1125.3|1124.3|1122.3|1121.3|1125.3|1124.3|1111|1110|76411
1578351600000|2020-01-06 23:00:00|1122.8|1120.8|1117.1|1116.1|1125.3|1124.3|1115.1|1114.1|80129
1578438000000|2020-01-07 23:00:00|1117.6|1115.6|1123.7|1122.7|1130.1|1129.6|1096.2|1095.2|116919
1578524400000|2020-01-08 23:00:00|1124.2|1122.2|1130.2|1129.2|1136.7|1135.7|1123.7|1121.7|75684
1578610800000|2020-01-09 23:00:00|1130.7|1128.7|1139.6|1137.6|1142|1141.5|1130.7|1128.7|106464
1578870000000|2020-01-12 23:00:00|1138.1|1137.1|1155.4|1154.4|1156.2|1155.5|1138.1|1137.1|107325
1578956400000|2020-01-13 23:00:00|1155.9|1153.9|1149.6|1148.6|1158.7|1157.6|1143.1|1142.1|128830
1579042800000|2020-01-14 23:00:00|1150.1|1148.1|1141.3|1140.3|1150.5|1148.5|1137.7|1137.1|88440
1579129200000|2020-01-15 23:00:00|1140.8|1138.8|1146.8|1145.8|1148.4|1147.9|1139.3|1138.3|81508
1579215600000|2020-01-16 23:00:00|1147.3|1145.3|1152.1|1150.1|1153.8|1153.3|1143.2|1142.2|72299
1579474800000|2020-01-19 23:00:00|1152|1150|1147.4|1145.4|1155.7|1154.7|1145.8|1144.8|13339
1579561200000|2020-01-20 23:00:00|1147.5|1145.5|1127|1126|1147.5|1145.5|1122.5|1121.5|116450
1579647600000|2020-01-21 23:00:00|1127.5|1125.5|1135.4|1134.4|1139.9|1138.9|1125.5|1124.5|111036
1579734000000|2020-01-22 23:00:00|1134.8|1132.8|1121|1120|1135.5|1133.5|1109.8|1109.3|130957
1579820400000|2020-01-23 23:00:00|1121.5|1119.5|1109.8|1107.8|1127.6|1126.6|1104.5|1104|123192
1580079600000|2020-01-26 23:00:00|1098.4|1097.4|1068.6|1067.6|1098.4|1097.4|1059.4|1058.4|216445
1580166000000|2020-01-27 23:00:00|1069.1|1067.1|1079.5|1078.5|1082.4|1081.4|1065.5|1064.5|141478
1580252400000|2020-01-28 23:00:00|1080|1078|1085|1084|1095.6|1094.6|1075.9|1074.9|106809
1580338800000|2020-01-29 23:00:00|1085.5|1083.5|1067.9|1066.9|1087.4|1085.4|1054.3|1053.8|194221
1580425200000|2020-01-30 23:00:00|1068.7|1066.7|1048.7|1046.7|1077.2|1076.2|1040.4|1039.9|235505
1580684400000|2020-02-02 23:00:00|1048.8|1047.8|1058|1057|1061|1060.4|1046.6|1045.6|134166
1580770800000|2020-02-03 23:00:00|1058.6|1056.6|1086.2|1085.2|1092|1091.5|1055.8|1053.8|146443
1580857200000|2020-02-04 23:00:00|1086.8|1084.8|1090.3|1089.3|1107.4|1106.4|1078.8|1077.8|174350
1580943600000|2020-02-05 23:00:00|1090.8|1088.8|1093.1|1092.1|1108.1|1107.1|1089.5|1087.5|120491
1581030000000|2020-02-06 23:00:00|1093.6|1091.6|1076.3|1074.3|1095.5|1094.5|1075|1074.3|118582
1581289200000|2020-02-09 23:00:00|1076.9|1074.9|1085.6|1084.6|1088.7|1087.7|1071|1070|94214
1581375600000|2020-02-10 23:00:00|1086.1|1084.1|1096.9|1095.9|1103.9|1103.4|1085.4|1083.4|92939
1581462000000|2020-02-11 23:00:00|1097.3|1095.3|1112.6|1111.6|1114.5|1114|1097.2|1095.3|86004
1581548400000|2020-02-12 23:00:00|1113.1|1111.1|1098.6|1097.6|1114|1112|1095.3|1094.3|134812
1581634800000|2020-02-13 23:00:00|1099.1|1097.1|1098|1096|1108.2|1107.2|1094.4|1093.9|72280
1581894000000|2020-02-16 23:00:00|1102|1101|1106.1|1105.1|1110.1|1109.1|1098.8|1097.8|12078
1581980400000|2020-02-17 23:00:00|1106.4|1104.4|1091.7|1090.7|1106.4|1104.4|1088.5|1087.5|102441
1582066800000|2020-02-18 23:00:00|1092.2|1090.2|1100.3|1099.3|1101.8|1101.3|1090.6|1089.6|78404
1582153200000|2020-02-19 23:00:00|1100.8|1098.8|1077.8|1076.8|1103.7|1102.7|1077.8|1076.8|126351
1582239600000|2020-02-20 23:00:00|1080.5|1078.5|1075.3|1073.3|1086.5|1085.5|1073.8|1073.3|126800
1582498800000|2020-02-23 23:00:00|1065|1064|1031.8|1030.8|1065|1064|1028.7|1028.1|208428
1582585200000|2020-02-24 23:00:00|1032.4|1030.4|1028.4|1027.4|1056.5|1055.5|1026.1|1025.3|225324
1582671600000|2020-02-25 23:00:00|1028.9|1026.9|1034.4|1033.4|1048.2|1047.7|1022.6|1021.6|232161
1582758000000|2020-02-26 23:00:00|1035|1033|1006|1005|1039.2|1038.2|1003.8|1002.8|275700
1582844400000|2020-02-27 23:00:00|1011.8|1009.8|1006.7|1004.7|1019.6|1017.6|973.4|972.9|495224
1583103600000|2020-03-01 23:00:00|975.3|973.3|1024.2|1023.2|1028.7|1027.7|974.2|972.2|317709
1583190000000|2020-03-02 23:00:00|1025|1023|1015.1|1014.1|1043|1042.5|1012.1|1011.6|314466
1583276400000|2020-03-03 23:00:00|1015.5|1013.5|1035.3|1034.3|1040.2|1039.2|1011.8|1009.8|193253
1583362800000|2020-03-04 23:00:00|1035.9|1033.9|1014.8|1013.8|1045.1|1044.1|1010.7|1010.2|235428
1583449200000|2020-03-05 23:00:00|1015.4|1013.4|996.7|994.7|1022.3|1021.3|986|985.5|250267
1583622000000|2020-03-07 23:00:00|966.7|965.7|948.2|947.2|966.7|965.7|933|932|598
1583708400000|2020-03-08 23:00:00|945.6|944.6|927.9|925.9|960.3|959.3|905|903|278725
1583794800000|2020-03-09 23:00:00|927.8|925.8|955.7|953.7|973.7|973.2|927.8|925.8|336783
1583881200000|2020-03-10 23:00:00|955.9|953.9|935.2|933.2|961.9|960.9|921.5|921|278428
1583967600000|2020-03-11 23:00:00|934.7|932.7|840.1|831.1|935.2|933.2|812.8|805.3|523297
1584054000000|2020-03-12 23:00:00|840.2|831.2|888.8|879.8|914.9|906.9|815.7|807.7|525896
1584226800000|2020-03-14 23:00:00|867.2|858.2|849.9|841.9|871.8|862.8|843.4|835.4|20
1584313200000|2020-03-15 23:00:00|853.3|845.3|789.3|780.3|864.8|856.8|734.3|726.3|609585
1584399600000|2020-03-16 23:00:00|789.2|780.2|826.3|817.3|844.2|836.2|789.2|780.2|458996
1584486000000|2020-03-17 23:00:00|826.2|817.2|774.8|765.8|834.5|826.5|742.9|734.9|132836
1584572400000|2020-03-18 23:00:00|774.9|765.9|764.5|755.5|810.6|802.6|735.4|727.4|211115
1584658800000|2020-03-19 23:00:00|764.4|755.4|776.7|767.7|832.7|824.7|736.4|728.4|259961
1584831600000|2020-03-21 23:00:00|751.9|742.9|739.7|731.7|755.6|747.6|739.7|731.7|40
1584918000000|2020-03-22 23:00:00|739.9|731.9|767.2|758.2|796.1|788.1|734.9|726.9|226635
1585004400000|2020-03-23 23:00:00|767.1|758.1|820|811|824.2|815.2|765.1|756.1|191122
1585090800000|2020-03-24 23:00:00|819.9|810.9|849.9|840.9|858.5|851|805.5|796.5|191120
1585177200000|2020-03-25 23:00:00|849.8|840.8|872.9|863.9|882.8|875.3|831.5|823.5|197004
1585263600000|2020-03-26 23:00:00|872.8|863.8|830|821|883.6|875.6|825.9|818.4|203616
1585519200000|2020-03-29 22:00:00|814.8|805.8|843.4|835.4|847.9|839.9|813.1|804.1|143081
1585605600000|2020-03-30 22:00:00|844.3|835.3|850.3|845.3|859.6|855.1|833.5|828.5|252202
1585692000000|2020-03-31 22:00:00|850.8|844.8|816.2|811.2|852.5|847.5|812.8|808.1|159562
1585778400000|2020-04-01 22:00:00|816.6|810.6|844.9|839.9|847|842|816.2|810.2|134054
1585864800000|2020-04-02 22:00:00|845.5|839.5|828.7|822.7|848|842|821.1|816.6|99598
1586124000000|2020-04-05 22:00:00|830.8|825.8|872.7|867.7|872.7|867.7|830.3|825.3|120078
1586210400000|2020-04-06 22:00:00|873.2|867.2|875.3|870.3|900.9|896.3|865.2|860.2|134220
1586296800000|2020-04-07 22:00:00|875.8|869.8|885.7|880.7|886.7|882.2|866.6|861.6|105025
1586383200000|2020-04-08 22:00:00|886.2|880.2|884.7|879.7|899.9|895.4|879.3|874.4|174160
1586728800000|2020-04-12 22:00:00|896|891|889.4|884.4|896|891|864.2|859.2|51299
1586815200000|2020-04-13 22:00:00|889.9|883.9|902.7|897.7|909.9|905.4|885.1|880.1|111177
1586901600000|2020-04-14 22:00:00|903.3|897.3|878.3|873.3|906|901|875.8|871.3|114278
1586988000000|2020-04-15 22:00:00|881.7|875.7|898.7|893.7|898.7|893.7|875.1|870.1|106021
1587074400000|2020-04-16 22:00:00|899.4|893.4|905.8|899.8|917.2|912.2|897.5|891.5|103511
1587333600000|2020-04-19 22:00:00|901.6|895.6|893.1|892.1|910.3|905.3|889|887|89248
1587420000000|2020-04-20 22:00:00|893.7|891.7|869.6|868.6|898.9|896.9|864.6|864|107223
1587506400000|2020-04-21 22:00:00|870.1|868.1|889.9|888.9|893|892|865.4|864.4|91730
1587592800000|2020-04-22 22:00:00|890.3|888.3|889.3|888.8|903|902.5|885|883|85946
1587679200000|2020-04-23 22:00:00|890|888|887.2|886.2|891.5|890.5|877.4|876.9|66197
1587938400000|2020-04-26 22:00:00|890.4|888.4|904.7|903.7|905.1|904.6|883.1|881.1|87766
1588024800000|2020-04-27 22:00:00|905.3|903.3|910.6|909.6|918.5|917.5|893.5|892.5|81759
1588111200000|2020-04-28 22:00:00|910.7|908.7|937.8|936.8|937.8|936.8|908.4|906.7|93739
1588197600000|2020-04-29 22:00:00|938.6|936.6|910.1|909.1|945.3|944.3|905.2|904.7|190303
1588284000000|2020-04-30 22:00:00|910.6|908.6|876.2|874.2|911.9|909.9|875.8|874.2|100173
1588543200000|2020-05-03 22:00:00|867.4|866.4|887.8|886.8|889|888.5|861.1|860.1|102582
1588629600000|2020-05-04 22:00:00|888.3|886.3|893.4|892.4|901.3|900.8|888|886|77443
1588716000000|2020-05-05 22:00:00|893.9|891.9|888.3|887.3|908.1|907.1|888.3|887.3|63933
1588802400000|2020-05-06 22:00:00|888.8|886.8|898.3|897.3|902.1|901.1|885.4|883.4|82426
1588888800000|2020-05-07 22:00:00|898.7|896.7|917.9|915.9|918.8|918.3|898.2|896.2|69313
1589148000000|2020-05-10 22:00:00|914|912|911.3|910.3|927|926|906.6|905.6|71796
1589234400000|2020-05-11 22:00:00|911.8|909.8|906.1|905.1|924.5|924|902.6|901.6|96554
1589320800000|2020-05-12 22:00:00|906.3|904.3|908.2|907.2|922|921|898.3|897.3|106781
1589407200000|2020-05-13 22:00:00|908.7|906.7|909.7|908.7|911|910.2|885|884.5|137553
1589493600000|2020-05-14 22:00:00|910.2|908.2|895.6|893.6|911.8|909.9|892|891.4|87281
1589752800000|2020-05-17 22:00:00|895.8|893.8|930.6|929.6|933.7|933.2|895.6|893.6|100740
1589839200000|2020-05-18 22:00:00|931.2|929.2|925.1|924.1|934.8|934.3|923|922|85021
1589925600000|2020-05-19 22:00:00|925.5|923.5|939.8|938.8|943.4|942.9|923.7|921.7|90578
1590012000000|2020-05-20 22:00:00|940.3|938.3|927.9|926.9|940.8|938.8|921.3|920.8|76666
1590098400000|2020-05-21 22:00:00|928.4|926.4|909.2|907.2|932.3|930.3|903.3|902.3|89072
1590357600000|2020-05-24 22:00:00|908.3|906.3|922.7|921.7|922.7|922.1|901.4|900.4|14942
1590444000000|2020-05-25 22:00:00|923.2|921.2|930.6|929.6|938.8|938.3|918.8|917.8|107155
1590530400000|2020-05-26 22:00:00|932.2|930.2|931.2|930.2|938.4|937.4|918.6|918.1|110502
1590616800000|2020-05-27 22:00:00|931.6|929.6|924.7|923.7|940.2|939.2|922.6|921.8|103789
1590703200000|2020-05-28 22:00:00|925.1|923.1|940.7|938.7|941.9|940.9|912.9|911.9|172367
1590962400000|2020-05-31 22:00:00|929.2|928.2|961.3|960.3|962.3|961.3|928.2|927.2|103676
1591048800000|2020-06-01 22:00:00|961.7|959.7|985.1|984.1|986.1|985.1|956.1|954.1|129773
1591135200000|2020-06-02 22:00:00|985.6|983.6|1006.9|1005.9|1007.7|1007.2|984.5|982.5|135483
1591221600000|2020-06-03 22:00:00|1007.4|1005.4|991.6|990.6|1010.2|1008.2|987|986.5|112150
1591308000000|2020-06-04 22:00:00|993.9|991.9|1017.1|1015.1|1023.8|1023.3|989.8|988.8|113706
1591567200000|2020-06-07 22:00:00|1020.9|1018.9|1026.2|1025.2|1034.3|1033.3|1008.1|1007.1|110309
1591653600000|2020-06-08 22:00:00|1026.7|1024.7|1015.8|1014.8|1027.1|1025.2|1005.9|1005.4|134476
1591740000000|2020-06-09 22:00:00|1016.2|1014.2|1023.8|1022.8|1027.4|1026.9|1012.8|1012.3|162347
1591826400000|2020-06-10 22:00:00|1024.2|1022.2|974.2|973.2|1025.9|1023.9|970.3|969.5|204395
1591912800000|2020-06-11 22:00:00|974.6|972.6|991.3|989.3|997.6|997.1|970.8|969.1|308739
1592172000000|2020-06-14 22:00:00|981.5|980.5|983.8|982.8|989|988.5|961.2|960.2|418019
1592258400000|2020-06-15 22:00:00|984.4|982.4|992.1|991.1|1012.2|1011.2|982.5|980.5|334815
1592344800000|2020-06-16 22:00:00|992.6|990.6|998.3|997.3|1004.5|1004|987.6|986.1|137646
1592431200000|2020-06-17 22:00:00|998.7|996.7|1000.3|999.3|1009.7|1008.7|988.8|987.8|92156
1592517600000|2020-06-18 22:00:00|999.8|997.8|1000.1|998.1|1016|1015|994.9|993.9|103354
1592776800000|2020-06-21 22:00:00|994.4|992.4|1014.8|1013.8|1015.4|1014.5|987.6|986.6|79358
1592863200000|2020-06-22 22:00:00|1015.3|1013.3|1021.5|1020.5|1029.4|1028.9|993.6|992.6|76398
1592949600000|2020-06-23 22:00:00|1022.2|1020.2|1008.2|1007.2|1031.2|1030.2|1002.2|1001.7|94108
1593036000000|2020-06-24 22:00:00|1008.5|1006.5|1013.8|1012.8|1014.3|1013.3|995.9|994.9|94029
1593122400000|2020-06-25 22:00:00|1014.2|1012.2|1002.5|1000.5|1018.2|1017.2|996.6|996.1|81566
1593381600000|2020-06-28 22:00:00|997.3|995.3|1004.6|1003.6|1007.5|1006.5|993.1|992.1|79913
1593468000000|2020-06-29 22:00:00|1005.5|1003.5|1002.5|1001.5|1013.9|1012.9|995.8|995.3|170787
1593554400000|2020-06-30 22:00:00|1003|1001|1011.5|1010.5|1016.7|1016.2|998.7|997.7|127377
1593640800000|2020-07-01 22:00:00|1012|1010|1035.5|1034.5|1041.8|1041.3|1010.3|1009.3|99247
1593727200000|2020-07-02 22:00:00|1038|1036|1045.3|1044.8|1049|1048|1035.2|1034.2|19774
1593986400000|2020-07-05 22:00:00|1052.6|1051.6|1084.4|1083.4|1084.4|1083.4|1050|1049|94496
1594072800000|2020-07-06 22:00:00|1084.9|1082.9|1062.1|1061.1|1088.8|1086.8|1057.7|1056.7|97990
1594159200000|2020-07-07 22:00:00|1062.6|1060.6|1090.2|1089.2|1090.4|1089.6|1061.8|1060.3|106611
1594245600000|2020-07-08 22:00:00|1090.7|1088.7|1098|1097|1101.1|1100.6|1080.6|1080.1|123404
1594332000000|2020-07-09 22:00:00|1098.5|1096.5|1081.9|1079.9|1101.8|1099.8|1074|1073|88754
1594591200000|2020-07-12 22:00:00|1090.7|1089.7|1079.1|1078.1|1098.3|1097.8|1074.1|1073.6|92773
1594677600000|2020-07-13 22:00:00|1079.7|1077.7|1081.9|1080.9|1083.3|1081.3|1061.2|1060.7|114570
1594764000000|2020-07-14 22:00:00|1082.4|1080.4|1081|1080|1087.5|1086.4|1073.2|1072.2|76751
1594850400000|2020-07-15 22:00:00|1081.5|1079.5|1062.6|1061.6|1083.5|1081.5|1052.1|1051.1|74782
1594936800000|2020-07-16 22:00:00|1063|1061|1071.6|1069.6|1073.7|1073.1|1062.3|1060.3|64014
1595196000000|2020-07-19 22:00:00|1073.1|1071.1|1085.3|1084.3|1086.4|1085.9|1058.6|1057.6|53648
1595282400000|2020-07-20 22:00:00|1085.8|1083.8|1094.8|1093.8|1107|1106|1085.3|1083.3|92511
1595368800000|2020-07-21 22:00:00|1095.3|1093.3|1087.4|1086.4|1108.6|1107.6|1083.9|1083.4|94519
1595455200000|2020-07-22 22:00:00|1087.8|1085.8|1081.5|1080.5|1097.3|1096.3|1076.4|1075.9|67643
1595541600000|2020-07-23 22:00:00|1082|1080|1077.7|1075.7|1087.8|1086.8|1065|1064|67977
1595800800000|2020-07-26 22:00:00|1080.9|1078.9|1098.9|1097.9|1099.2|1098.2|1076.1|1074.5|70022
1595887200000|2020-07-27 22:00:00|1099.3|1097.3|1087.7|1086.7|1111.3|1110.3|1086.9|1085.9|62244
1595973600000|2020-07-28 22:00:00|1088.2|1086.2|1105|1104|1108.5|1108|1087.9|1085.9|71170
1596060000000|2020-07-29 22:00:00|1104.4|1102.4|1096.7|1095.7|1108.5|1107.5|1082.1|1081.6|102093
1596146400000|2020-07-30 22:00:00|1097.2|1095.2|1083.4|1081.4|1105.8|1104.8|1076.1|1075.6|164197
1596405600000|2020-08-02 22:00:00|1081.8|1079.8|1092|1091|1094|1093.5|1081.8|1079.8|103335
1596492000000|2020-08-03 22:00:00|1092.3|1090.3|1106.1|1105.1|1107.1|1106.1|1091.3|1089.3|64948
1596578400000|2020-08-04 22:00:00|1106.6|1104.6|1115.4|1114.4|1122.7|1122.2|1102.1|1101.1|66966
1596664800000|2020-08-05 22:00:00|1115.9|1113.9|1119.4|1118.4|1126.1|1125.1|1109.4|1108.4|67422
1596751200000|2020-08-06 22:00:00|1119.9|1117.9|1100.3|1098.3|1123.6|1122.6|1090.9|1089.9|77022
1597010400000|2020-08-09 22:00:00|1098.1|1096.1|1105|1104|1106.2|1105.2|1093|1092.5|61087
1597096800000|2020-08-10 22:00:00|1105.4|1103.4|1104.4|1103.4|1115.4|1114.4|1095.5|1094.5|74806
1597183200000|2020-08-11 22:00:00|1104.9|1102.9|1113.4|1112.4|1116.5|1116|1088.4|1087.4|68029
1597269600000|2020-08-12 22:00:00|1113.9|1111.9|1111.6|1110.6|1117.2|1116.2|1105.6|1105.1|50587
1597356000000|2020-08-13 22:00:00|1112|1110|1111.2|1109.2|1115|1114|1100.6|1099.6|71225
1597615200000|2020-08-16 22:00:00|1112.6|1110.6|1122.8|1121.8|1125.9|1124.9|1110.3|1109.3|81188
1597701600000|2020-08-17 22:00:00|1123.3|1121.3|1122|1121|1125.9|1123.9|1113.3|1112.3|70999
1597788000000|2020-08-18 22:00:00|1122.4|1120.4|1105.7|1104.7|1127.3|1126.3|1105.7|1104.7|72303
1597874400000|2020-08-19 22:00:00|1106.2|1104.2|1105.1|1104.1|1106.2|1105.2|1087|1086.5|72285
1597960800000|2020-08-20 22:00:00|1105.5|1103.5|1108.6|1106.6|1113|1112|1097.3|1096.3|55415
1598220000000|2020-08-23 22:00:00|1110.8|1108.8|1119.7|1118.7|1128.6|1127.6|1106.6|1105.6|52937
1598306400000|2020-08-24 22:00:00|1120.2|1118.2|1131.5|1130.5|1136|1135|1120.1|1118.1|72946
1598392800000|2020-08-25 22:00:00|1131.9|1129.9|1135|1134|1136.8|1136.3|1127.9|1126.9|63555
1598479200000|2020-08-26 22:00:00|1135.5|1133.5|1129.7|1128.7|1141.1|1140.1|1121.1|1120.6|94699
1598565600000|2020-08-27 22:00:00|1130.2|1128.2|1142.3|1140.3|1142.3|1140.8|1127|1126|73943
1598824800000|2020-08-30 22:00:00|1143.5|1141.5|1113.1|1112.1|1149.7|1148.7|1108.2|1107.7|125068
1598911200000|2020-08-31 22:00:00|1113.6|1111.6|1135.4|1134.4|1135.7|1134.7|1110.8|1108.8|90805
1598997600000|2020-09-01 22:00:00|1134.7|1132.7|1132.6|1131.6|1141.1|1140.1|1121.5|1121|90178
1599084000000|2020-09-02 22:00:00|1133.1|1131.1|1109.7|1108.7|1141|1140|1102.9|1102.4|136393
1599170400000|2020-09-03 22:00:00|1110.1|1108.1|1113|1111|1118.6|1117.8|1091.8|1091.3|126333
1599429600000|2020-09-06 22:00:00|1111.6|1110.6|1109.6|1108.6|1118.5|1117.5|1101.3|1100.3|18257
1599516000000|2020-09-07 22:00:00|1110.1|1108.1|1089.8|1088.8|1114.3|1113.3|1088.1|1087.6|105349
1599602400000|2020-09-08 22:00:00|1090.3|1088.3|1105.3|1104.3|1110.2|1109.7|1084.1|1082.1|104147
1599688800000|2020-09-09 22:00:00|1105.7|1103.7|1090.3|1089.3|1111.1|1110.3|1089.7|1088.7|150736
1599775200000|2020-09-10 22:00:00|1090.5|1088.5|1102.8|1100.8|1110.1|1109.1|1090.5|1088.5|236099
1600034400000|2020-09-13 22:00:00|1107.6|1105.6|1118.3|1117.3|1121.2|1120.3|1106.5|1104.5|318968
1600120800000|2020-09-14 22:00:00|1118.8|1116.8|1132.8|1131.8|1134.5|1133.5|1117|1116|247348
1600207200000|2020-09-15 22:00:00|1131.6|1129.6|1136.4|1135.4|1137.9|1137.4|1127.6|1126.6|131682
1600293600000|2020-09-16 22:00:00|1128.5|1126.5|1127.5|1126.5|1130.9|1129.9|1113.6|1112.6|36021
1600380000000|2020-09-17 22:00:00|1128|1126|1118.2|1116.2|1132.7|1131.7|1114.9|1114.3|71691
1600639200000|2020-09-20 22:00:00|1117.5|1115.5|1104.3|1103.3|1127.8|1126.8|1088.9|1088.4|102300
1600725600000|2020-09-21 22:00:00|1106.1|1104.1|1093.2|1092.2|1112.7|1111.7|1088.6|1088.1|76253
1600812000000|2020-09-22 22:00:00|1093.7|1091.7|1071.5|1070.5|1094.5|1092.5|1069.9|1069.3|75957
1600898400000|2020-09-23 22:00:00|1072|1070|1070.1|1069.1|1074|1072.6|1051.9|1050.9|91241
1600984800000|2020-09-24 22:00:00|1067.9|1065.9|1064.9|1063.9|1072.7|1071.7|1050.5|1050|84205
1601244000000|2020-09-27 22:00:00|1068.9|1066.9|1077.5|1076.5|1082.9|1082.4|1066.2|1065.2|69142
1601330400000|2020-09-28 22:00:00|1078.2|1076.2|1078.8|1077.8|1082.8|1081.8|1069.2|1068.2|56080
1601416800000|2020-09-29 22:00:00|1079.6|1077.6|1089|1088|1098.5|1098|1074.4|1073.4|141042
1601503200000|2020-09-30 22:00:00|1089.5|1087.5|1107.3|1106.3|1109|1108|1089.5|1087.5|76398
1601589600000|2020-10-01 22:00:00|1107|1105|1093.4|1091.4|1109|1107|1081.4|1080.4|79027
1601848800000|2020-10-04 22:00:00|1096.7|1094.7|1106.1|1105.1|1107.4|1106.6|1090.3|1089.3|52800
1601935200000|2020-10-05 22:00:00|1106.6|1104.6|1108.5|1107.5|1117.5|1117|1103.1|1102.1|102280
1602021600000|2020-10-06 22:00:00|1109|1107|1120.7|1119.7|1124.5|1124|1105|1104|75998
1602108000000|2020-10-07 22:00:00|1121.2|1119.2|1132.2|1131.2|1132.2|1131.2|1117|1116|52297
1602194400000|2020-10-08 22:00:00|1132.7|1130.7|1138.6|1136.6|1140.7|1140.2|1125.9|1124.9|72374
1602453600000|2020-10-11 22:00:00|1138.4|1137.4|1149.5|1148.5|1150.3|1149.8|1133.6|1132.6|54720
1602540000000|2020-10-12 22:00:00|1150.2|1148.2|1143.8|1142.8|1151.2|1149.6|1136.9|1136.4|61855
1602626400000|2020-10-13 22:00:00|1144.4|1142.4|1134.5|1133.5|1147.1|1145.1|1133.8|1132.8|63750
1602712800000|2020-10-14 22:00:00|1135|1133|1125.4|1124.4|1137.3|1135.9|1114.9|1113.9|74921
1602799200000|2020-10-15 22:00:00|1125.9|1123.9|1132.2|1130.2|1134.1|1133.6|1124.5|1123.5|54170
1603058400000|2020-10-18 22:00:00|1134.6|1132.6|1129.2|1128.2|1142.7|1141.7|1125.4|1124.9|49007
1603144800000|2020-10-19 22:00:00|1129.9|1127.9|1141.3|1140.3|1145.6|1145.1|1129.1|1127.9|62445
1603231200000|2020-10-20 22:00:00|1141.8|1139.8|1146.4|1145.4|1149.4|1148.9|1136.4|1135.4|76452
1603317600000|2020-10-21 22:00:00|1146.9|1144.9|1141|1140|1148.2|1146.2|1133.7|1132.7|65365
1603404000000|2020-10-22 22:00:00|1141.6|1139.6|1148|1146|1148.8|1148.3|1136.2|1135.2|81412
1603666800000|2020-10-25 23:00:00|1140.9|1138.9|1136.4|1134.4|1145.9|1144.9|1124.9|1124.4|90659
1603753200000|2020-10-26 23:00:00|1136.5|1134.5|1133|1131|1142.2|1141.7|1131.2|1130.2|64759
1603839600000|2020-10-27 23:00:00|1133.1|1131.1|1113.3|1111.3|1139.9|1138.9|1109.3|1108.8|119890
1603926000000|2020-10-28 23:00:00|1113.2|1111.2|1116.7|1114.7|1130.6|1129.6|1110.3|1108.5|98725
1604012400000|2020-10-29 23:00:00|1116.9|1114.9|1109.7|1107.7|1122.3|1121.3|1098.4|1097.4|143747
1604271600000|2020-11-01 23:00:00|1105.4|1103.4|1123.7|1122.7|1126.4|1125.4|1098.9|1096.9|93632
1604358000000|2020-11-02 23:00:00|1124.2|1122.2|1126.8|1125.8|1141|1140|1120.3|1119.8|108963
1604444400000|2020-11-03 23:00:00|1127.4|1125.4|1168|1167|1168.3|1167.3|1109.6|1108.6|150750
1604530800000|2020-11-04 23:00:00|1167.4|1165.4|1185.7|1184.7|1188|1187|1154.2|1153.2|143883
1604617200000|2020-11-05 23:00:00|1186.2|1184.2|1188.6|1188.1|1192.4|1191.9|1167.5|1166.5|96306
1604876400000|2020-11-08 23:00:00|1192.7|1190.7|1196|1195|1229.8|1228.8|1192.3|1190.3|176974
1604962800000|2020-11-09 23:00:00|1196.4|1194.4|1183|1182|1200.8|1198.8|1177.4|1176.9|149651
1605049200000|2020-11-10 23:00:00|1183.5|1181.5|1190|1189|1192.2|1191.3|1176.7|1175.7|99340
1605135600000|2020-11-11 23:00:00|1190.5|1188.5|1180.2|1179.2|1197.2|1196.6|1178.5|1178|90267
1605222000000|2020-11-12 23:00:00|1180.7|1178.7|1198.1|1197.6|1199.3|1198.3|1176.8|1174.8|68495
1605481200000|2020-11-15 23:00:00|1199.7|1197.7|1212.3|1211.3|1216.9|1216.4|1197.3|1196.3|80410
1605567600000|2020-11-16 23:00:00|1212.7|1210.7|1212.7|1211.7|1220.4|1219.4|1204|1203.1|68843
1605654000000|2020-11-17 23:00:00|1213.2|1211.2|1205.9|1204.9|1220.6|1219.6|1205.1|1204.1|72578
1605740400000|2020-11-18 23:00:00|1206.4|1204.4|1206.6|1205.6|1210.8|1210.3|1195.4|1194.4|82545
1605826800000|2020-11-19 23:00:00|1207.1|1205.1|1215.7|1215.2|1219.4|1218.9|1198.9|1197.9|66749
1606086000000|2020-11-22 23:00:00|1212|1210|1218.9|1217.9|1232.1|1231.1|1211.4|1209.4|83437
1606172400000|2020-11-23 23:00:00|1219.4|1217.4|1238.2|1237.2|1238.2|1237.2|1218.6|1216.6|76912
1606258800000|2020-11-24 23:00:00|1238.7|1236.7|1228.8|1227.8|1244.7|1242.9|1219.1|1218.1|100281
1606345200000|2020-11-25 23:00:00|1229.3|1227.3|1233.4|1232.4|1235.9|1234.9|1227.1|1226.1|18014
1606431600000|2020-11-26 23:00:00|1233.9|1231.9|1240|1238|1243.9|1243.4|1231.2|1230.2|58265
1606690800000|2020-11-29 23:00:00|1247|1246|1207.6|1206.6|1247.4|1246.4|1205.5|1205|182071
1606777200000|2020-11-30 23:00:00|1208|1206|1233.8|1232.8|1236|1235.5|1206.7|1204.7|110742
1606863600000|2020-12-01 23:00:00|1234.2|1232.2|1234.2|1233.2|1236.2|1235.6|1225.4|1224.9|66012
1606950000000|2020-12-02 23:00:00|1234.7|1232.7|1250.6|1249.6|1253.3|1252.8|1232.5|1230.7|82409
1607036400000|2020-12-03 23:00:00|1251.1|1249.1|1260.9|1259.9|1263.8|1262.8|1248.3|1247.3|78213
1607295600000|2020-12-06 23:00:00|1261.1|1260.1|1260.2|1259.2|1263.8|1263.3|1246.4|1245.4|71719
1607382000000|2020-12-07 23:00:00|1260.5|1258.5|1261.1|1260.1|1261.3|1260.2|1252.5|1251.5|61197
1607468400000|2020-12-08 23:00:00|1261.6|1259.6|1248.4|1247.4|1271.5|1270.5|1244|1243.5|127908
1607554800000|2020-12-09 23:00:00|1248.9|1246.9|1267.2|1266.2|1267.6|1267.1|1247.5|1246.7|156352
1607641200000|2020-12-10 23:00:00|1267.9|1265.9|1257.9|1257.4|1271.4|1270.4|1251.8|1250.8|261283
1607900400000|2020-12-13 23:00:00|1262.4|1261.4|1249.5|1248.5|1265.4|1264.4|1249.5|1248.5|405223
1607986800000|2020-12-14 23:00:00|1250|1248|1264.3|1263.3|1265.5|1264.8|1242.8|1241.8|242223
1608073200000|2020-12-15 23:00:00|1264.8|1262.8|1267|1266|1272.2|1271.2|1261|1259.8|124625
1608159600000|2020-12-16 23:00:00|1267.6|1265.6|1272.9|1271.9|1277.8|1276.8|1264|1263|48222
1608246000000|2020-12-17 23:00:00|1273.4|1271.4|1272.2|1271.7|1274.5|1274|1261.5|1260.5|23658
1608505200000|2020-12-20 23:00:00|1278.9|1277.9|1258.6|1257.6|1279.6|1278.6|1232.5|1231.5|130875
1608591600000|2020-12-21 23:00:00|1260|1258|1246.1|1245.1|1261.9|1260.4|1242.6|1241.6|70817
1608678000000|2020-12-22 23:00:00|1246.6|1244.6|1264.1|1263.1|1264.1|1263.1|1238.6|1236.6|50633
1608764400000|2020-12-23 23:00:00|1264.6|1262.6|1255.5|1253.5|1265.5|1263.5|1246.6|1246.1|35011
1609110000000|2020-12-27 23:00:00|1252.6|1250.6|1256.2|1255.2|1264.5|1263.5|1251.9|1249.9|60139
1609196400000|2020-12-28 23:00:00|1256.7|1254.7|1274.1|1273.1|1277.4|1276.9|1256.5|1254.5|100745
1609282800000|2020-12-29 23:00:00|1274.5|1272.5|1293.5|1292.5|1298.2|1297.7|1272.1|1270.1|100575
1609369200000|2020-12-30 23:00:00|1294|1292|1293.1|1292.1|1304.4|1303.4|1283.8|1283.3|111962
1609714800000|2021-01-03 23:00:00|1291.9|1290.9|1302.6|1301.6|1321.4|1320.6|1291.8|1290.8|147062
1609801200000|2021-01-04 23:00:00|1302.9|1300.9|1326.3|1325.3|1332.3|1331.7|1299.9|1297.9|109345
1609887600000|2021-01-05 23:00:00|1326.8|1324.8|1322|1321|1336.2|1335.7|1315.8|1314.8|126611
1609974000000|2021-01-06 23:00:00|1322.5|1320.5|1333.7|1332.7|1336.4|1335.4|1319.2|1317.2|84864
1610060400000|2021-01-07 23:00:00|1334.3|1332.3|1370.3|1369.8|1370.3|1369.8|1332.6|1330.6|156176
1610319600000|2021-01-10 23:00:00|1366.5|1364.5|1345.2|1344.2|1374.5|1373.5|1345.2|1344.2|105306
1610406000000|2021-01-11 23:00:00|1345.7|1343.7|1360.2|1359.2|1363.3|1362.8|1344.2|1342.8|82196
1610492400000|2021-01-12 23:00:00|1360.7|1358.7|1362.1|1361.1|1372.1|1371.1|1356.2|1355.7|82846
1610578800000|2021-01-13 23:00:00|1362.6|1360.6|1374.3|1373.3|1385.1|1384.6|1361.1|1359.1|86541
1610665200000|2021-01-14 23:00:00|1374.8|1372.8|1357.1|1356.6|1380.5|1379.5|1353.4|1352.9|87280
1610924400000|2021-01-17 23:00:00|1351.5|1350.5|1363.7|1362.7|1366.3|1365.8|1346.7|1345.7|17519
1611010800000|2021-01-18 23:00:00|1364.2|1362.2|1377|1376|1393.4|1392.4|1363.7|1361.7|134871
1611097200000|2021-01-19 23:00:00|1377.5|1375.5|1403.4|1402.4|1406.3|1405.3|1377.5|1375.5|109949
1611183600000|2021-01-20 23:00:00|1403.9|1401.9|1403.1|1402.1|1416.2|1415.2|1397.1|1396.6|86498
1611270000000|2021-01-21 23:00:00|1403.6|1401.6|1389.1|1388.6|1404.6|1402.6|1378.5|1377.5|88809
1611529200000|2021-01-24 23:00:00|1389.4|1389.4|1400.4|1399.4|1414.8|1413.8|1387.1|1386.6|93938
1611615600000|2021-01-25 23:00:00|1400.9|1398.9|1392.5|1391.5|1401.5|1399.5|1371.3|1370.3|96433
1611702000000|2021-01-26 23:00:00|1392.9|1390.9|1349.6|1348.6|1395.6|1393.6|1348.2|1347.2|127402
1611788400000|2021-01-27 23:00:00|1350|1348|1360.9|1359.9|1364.6|1364.1|1326.6|1325.6|129298
1611874800000|2021-01-28 23:00:00|1361.3|1359.3|1324.8|1324.3|1363.9|1361.9|1318.3|1317.8|184586
1612134000000|2021-01-31 23:00:00|1323|1321|1360.8|1359.8|1364.1|1363.6|1278.2|1277.2|116708
1612220400000|2021-02-01 23:00:00|1361.2|1359.2|1379.3|1378.3|1387.5|1386.5|1359.9|1357.9|109340
1612306800000|2021-02-02 23:00:00|1379.7|1377.7|1386|1385|1395.6|1394.6|1377.3|1376.3|84373
1612393200000|2021-02-03 23:00:00|1386.6|1384.6|1391.6|1390.6|1391.6|1390.6|1372.3|1371.3|91913
1612479600000|2021-02-04 23:00:00|1392.2|1390.2|1399.4|1398.9|1399.5|1399|1383.9|1382.9|70628
1612738800000|2021-02-07 23:00:00|1400.2|1399.2|1402.2|1401.2|1410.5|1409.5|1390.4|1389.4|80478
1612825200000|2021-02-08 23:00:00|1402.8|1400.8|1415.5|1414.5|1418.1|1417.2|1400.3|1398.7|61310
1612911600000|2021-02-09 23:00:00|1416|1414|1420.7|1419.7|1431.4|1430.9|1411.9|1410.9|70500
1612998000000|2021-02-10 23:00:00|1421.2|1419.2|1437.8|1436.8|1443.1|1442.6|1415.7|1413.7|69300
1613084400000|2021-02-11 23:00:00|1438.3|1436.3|1438|1437.5|1442.5|1442|1427.7|1426.7|51933
1613343600000|2021-02-14 23:00:00|1438.3|1437.3|1453.9|1452.9|1456|1455.5|1434.8|1433.8|17520
1613430000000|2021-02-15 23:00:00|1454.4|1452.4|1442.4|1441.4|1458.1|1457.1|1438.4|1437.9|68667
1613516400000|2021-02-16 23:00:00|1442.9|1440.9|1443.3|1442.3|1452.3|1451.3|1432|1431.3|78831
1613602800000|2021-02-17 23:00:00|1443.8|1441.8|1424.1|1423.1|1451.5|1450.5|1409.9|1409.4|90222
1613689200000|2021-02-18 23:00:00|1424.6|1422.6|1433.7|1433.2|1441.5|1441|1406.2|1405.2|75935
1613948400000|2021-02-21 23:00:00|1435.5|1433.5|1391|1390|1445.4|1444.4|1390.3|1389.6|112000
1614034800000|2021-02-22 23:00:00|1391.5|1389.5|1399.8|1398.8|1409.9|1408.9|1366.4|1365.9|119376
1614121200000|2021-02-23 23:00:00|1400.3|1398.3|1392.2|1391.2|1407.9|1406.9|1365.5|1364.5|108008
1614207600000|2021-02-24 23:00:00|1392.7|1390.7|1357.1|1356.1|1406.7|1405.7|1356.4|1355.9|116368
1614294000000|2021-02-25 23:00:00|1357.6|1355.6|1339.3|1338.8|1361.4|1359.4|1327.7|1326.7|198603
1614553200000|2021-02-28 23:00:00|1343.2|1342.2|1374.6|1373.6|1380.1|1379.6|1343.2|1342.2|139735
1614639600000|2021-03-01 23:00:00|1375.1|1373.1|1362.3|1361.3|1380.4|1379.4|1353.8|1352.8|103650
1614726000000|2021-03-02 23:00:00|1362.8|1360.8|1362.3|1361.3|1389.1|1388.1|1355|1354.5|107424
1614812400000|2021-03-03 23:00:00|1362.8|1360.8|1324.9|1323.9|1364.4|1363.4|1321|1320.5|165788
1614898800000|2021-03-04 23:00:00|1326.4|1324.4|1342.2|1341.7|1348.6|1347.6|1314|1313|156794
1615158000000|2021-03-07 23:00:00|1348.5|1346.5|1305.8|1304.8|1354.6|1353.6|1301.9|1301.4|130421
1615244400000|2021-03-08 23:00:00|1306.3|1304.3|1335.8|1334.8|1341.5|1341|1284|1283|139700
1615330800000|2021-03-09 23:00:00|1336.3|1334.3|1328.6|1327.6|1341.5|1340.5|1320|1319|149409
1615417200000|2021-03-10 23:00:00|1329.1|1327.1|1371.2|1370.2|1371.8|1370.8|1324.4|1322.4|223993
1615503600000|2021-03-11 23:00:00|1371.7|1369.7|1344.8|1344.3|1376.3|1375.3|1335.1|1334.6|261061
1615676400000|2021-03-13 23:00:00|1347|1345|1346.3|1345.3|1349.6|1348.6|1346.3|1344.9|29
1615762800000|2021-03-14 23:00:00|1350.5|1349.5|1346.8|1344.8|1355.2|1354.2|1332.1|1331.1|370216
1615849200000|2021-03-15 23:00:00|1346.9|1344.9|1357.4|1355.4|1359.3|1358.8|1343.2|1342.2|289728
1615935600000|2021-03-16 23:00:00|1357.3|1355.3|1356|1354|1360.5|1360|1331.4|1330.4|165692
1616022000000|2021-03-17 23:00:00|1356.1|1354.1|1331.5|1329.5|1369.9|1368.9|1329.5|1329|57221
1616108400000|2021-03-18 23:00:00|1331.4|1329.4|1345.5|1343.5|1347.1|1346.3|1324.8|1323.8|110534
1616281200000|2021-03-20 23:00:00|1338|1337|1337|1336|1338.8|1337.8|1334.6|1333.6|23
1616367600000|2021-03-21 23:00:00|1339.5|1338.5|1344.4|1342.4|1347.1|1346.6|1329.4|1328.4|79197
1616454000000|2021-03-22 23:00:00|1344.2|1342.2|1313|1311|1348.1|1347.1|1312|1310|101151
1616540400000|2021-03-23 23:00:00|1312.8|1310.8|1290.1|1288.1|1320.2|1319.2|1286.5|1285.5|109782
1616626800000|2021-03-24 23:00:00|1290|1288|1292.1|1290.1|1298|1297|1279.6|1278.6|119145
1616713200000|2021-03-25 23:00:00|1292.2|1290.2|1321.7|1319.7|1324.4|1323.8|1291|1290|110359
1616886000000|2021-03-27 23:00:00|1321.2|1319.2|1319.7|1318.7|1321.4|1320.4|1318.8|1317.8|9
1616972400000|2021-03-28 23:00:00|1317.1|1316.1|1314.9|1313.9|1321.6|1321.1|1302.1|1301.1|94802
1617055200000|2021-03-29 22:00:00|1315.4|1313.4|1318.8|1317.8|1322.9|1322.4|1311.6|1311.1|88509
1617141600000|2021-03-30 22:00:00|1319.2|1317.2|1324.8|1323.8|1332.1|1331.6|1311.3|1310.3|167808
1617228000000|2021-03-31 22:00:00|1325.3|1323.3|1340.4|1339.4|1349.7|1349.2|1323.2|1322.2|114214
1617314400000|2021-04-01 22:00:00|1340.9|1338.9|1373.7|1371.7|1400|1399|1317.7|1316.7|2206
1617573600000|2021-04-04 22:00:00|1373.3|1371.3|1347.4|1346.4|1373.6|1371.6|1333.1|1331.1|52044
1617660000000|2021-04-05 22:00:00|1348|1346|1352.4|1351.4|1358.3|1357.8|1338.3|1337.3|82307
1617746400000|2021-04-06 22:00:00|1353|1351|1332.5|1331.5|1355.8|1354.8|1326.8|1326.3|107566
1617832800000|2021-04-07 22:00:00|1333|1331|1346|1345|1350.2|1349.7|1330.5|1329.5|87985
1617919200000|2021-04-08 22:00:00|1346.5|1344.5|1329.9|1327.9|1348.3|1347.3|1327.2|1326.4|84646
1618178400000|2021-04-11 22:00:00|1330|1328|1323.9|1322.9|1335.6|1334.6|1318.5|1317.6|82369
1618264800000|2021-04-12 22:00:00|1324.5|1322.5|1329.7|1328.7|1334.1|1333.6|1317.5|1316.5|77987
1618351200000|2021-04-13 22:00:00|1330.2|1328.2|1338.4|1337.4|1344.1|1343.3|1326.8|1325.8|69213
1618437600000|2021-04-14 22:00:00|1338.7|1336.7|1345.7|1344.7|1348.8|1348.3|1329.5|1328.5|65606
1618524000000|2021-04-15 22:00:00|1346.2|1344.2|1352|1350|1353.9|1352.9|1337.8|1336.8|62535
1618783200000|2021-04-18 22:00:00|1349.6|1347.6|1345.7|1344.7|1357.9|1356.9|1341.1|1340.6|67233
1618869600000|2021-04-19 22:00:00|1346.2|1344.2|1332.6|1331.6|1357|1356|1331.6|1331.1|87376
1618956000000|2021-04-20 22:00:00|1333.1|1331.1|1342.5|1341.5|1344.3|1343.8|1325.7|1325.2|70617
1619042400000|2021-04-21 22:00:00|1342.9|1340.9|1341.9|1340.9|1347|1346.5|1334.1|1333.6|77222
1619128800000|2021-04-22 22:00:00|1342.4|1340.4|1355.8|1353.8|1358.9|1358.4|1338.3|1337.3|82858
1619388000000|2021-04-25 22:00:00|1357.6|1356.6|1359.6|1358.6|1363.8|1362.8|1351.7|1350.7|57157
1619474400000|2021-04-26 22:00:00|1360.1|1358.1|1360.8|1359.8|1365.4|1364.4|1356.7|1355.8|56125
1619560800000|2021-04-27 22:00:00|1361.3|1359.3|1370.5|1369.5|1375.6|1375.1|1355.5|1354.5|75843
1619647200000|2021-04-28 22:00:00|1371|1369|1365.5|1364.5|1379.9|1378.9|1354.7|1354.2|77737
1619733600000|2021-04-29 22:00:00|1366.1|1364.1|1343.3|1342.3|1366.5|1364.5|1338.8|1338.3|143896
1619992800000|2021-05-02 22:00:00|1345.5|1343.5|1339.8|1338.8|1349.5|1348.5|1333.6|1332.6|66617
1620079200000|2021-05-03 22:00:00|1340.3|1338.3|1323.8|1322.8|1342.3|1341.3|1317.3|1316.8|91147
1620165600000|2021-05-04 22:00:00|1324.4|1322.4|1333.4|1332.4|1339.8|1338.8|1323.2|1321.2|52155
1620252000000|2021-05-05 22:00:00|1333.9|1331.9|1347.7|1346.7|1347.7|1346.7|1328.3|1327.3|73311
1620338400000|2021-05-06 22:00:00|1348.3|1346.3|1362.1|1360.1|1365.9|1365.4|1342.3|1341.3|80808
1620597600000|2021-05-09 22:00:00|1360.2|1359.2|1332.4|1331.4|1364.8|1363.8|1331.9|1330.9|73534
1620684000000|2021-05-10 22:00:00|1332.7|1330.7|1330|1329|1337.3|1336.3|1306.5|1305.5|94159
1620770400000|2021-05-11 22:00:00|1330.4|1328.4|1291.7|1290.7|1333.7|1332.7|1286.6|1285.6|114946
1620856800000|2021-05-12 22:00:00|1292|1290|1295.2|1294.2|1310.1|1309.1|1283.8|1282.8|94075
1620943200000|2021-05-13 22:00:00|1295.3|1293.3|1317|1315|1318.3|1317.8|1294.2|1292.4|80856
1621202400000|2021-05-16 22:00:00|1318.9|1317.9|1316.2|1315.2|1320.1|1319.1|1300|1299|67281
1621288800000|2021-05-17 22:00:00|1316.9|1314.9|1331.5|1330.5|1339.5|1339|1314.1|1312.1|72649
1621375200000|2021-05-18 22:00:00|1332|1330|1329.3|1328.3|1334.7|1333.1|1314.9|1314.4|86310
1621461600000|2021-05-19 22:00:00|1329.9|1327.9|1336.8|1335.8|1339|1338.5|1319.8|1318.8|63187
1621548000000|2021-05-20 22:00:00|1337.3|1335.3|1320.3|1318.3|1343.4|1342.4|1318.8|1318.2|111746
1621807200000|2021-05-23 22:00:00|1317.4|1315.4|1333.1|1332.1|1334.6|1334.1|1315.4|1313.4|47541
1621893600000|2021-05-24 22:00:00|1333.8|1331.8|1346.5|1345.5|1352.1|1351.1|1329.3|1328.3|71544
1621980000000|2021-05-25 22:00:00|1347|1345|1355.8|1354.8|1356.4|1355.6|1346.8|1344.8|58021
1622066400000|2021-05-26 22:00:00|1356.9|1354.9|1358.7|1357.7|1359.3|1358.3|1343|1342|83763
1622152800000|2021-05-27 22:00:00|1359.2|1357.2|1362.9|1360.9|1367|1366.5|1355.2|1354.2|95712
1622412000000|2021-05-30 22:00:00|1363.5|1361.5|1375|1373|1377.4|1376.6|1358.7|1356.7|16592
1622498400000|2021-05-31 22:00:00|1375.1|1373.1|1391.4|1390.4|1395.7|1395.2|1373.9|1372.9|100358
1622584800000|2021-06-01 22:00:00|1391.9|1389.9|1394.9|1393.9|1396|1395|1384.3|1383.3|65545
1622671200000|2021-06-02 22:00:00|1395.4|1393.4|1379.6|1378.6|1399.1|1398.1|1375.6|1375.1|74951
1622757600000|2021-06-03 22:00:00|1380.1|1378.1|1392.7|1391.7|1392.8|1392.1|1371.5|1370.5|65279
1623016800000|2021-06-06 22:00:00|1394.6|1392.6|1385.8|1384.8|1395.2|1393.2|1375|1374|61951
1623103200000|2021-06-07 22:00:00|1386.3|1384.3|1376.3|1375.3|1388.3|1387.3|1373|1372.5|55664
1623189600000|2021-06-08 22:00:00|1376.8|1374.8|1374.4|1373.4|1379.5|1379|1372.2|1371.3|78175
1623276000000|2021-06-09 22:00:00|1374.9|1372.9|1383.2|1382.2|1386.3|1385.8|1373.3|1372.3|136458
1623362400000|2021-06-10 22:00:00|1383.7|1381.7|1377.6|1375.6|1387.4|1386.4|1375.3|1374.8|194266
1623621600000|2021-06-13 22:00:00|1379.4|1377.4|1379.3|1378.3|1385.9|1385.4|1378|1376.5|279978
1623708000000|2021-06-14 22:00:00|1379.8|1377.8|1374.8|1373.8|1389.8|1388.8|1370.3|1369.8|283861
1623794400000|2021-06-15 22:00:00|1375.4|1373.4|1346.6|1345.6|1377.1|1376.1|1345.7|1344.7|121594
1623880800000|2021-06-16 22:00:00|1350.1|1348.1|1365|1364|1367.6|1367.1|1341.7|1340.7|115662
1623967200000|2021-06-17 22:00:00|1362.4|1360.4|1349.7|1347.7|1368.7|1367.7|1348.5|1347.5|86530
1624226400000|2021-06-20 22:00:00|1352.5|1351.5|1359.3|1358.3|1359.8|1358.8|1344.7|1343.7|82381
1624312800000|2021-06-21 22:00:00|1359.8|1357.8|1354|1353|1361.5|1360.5|1343.1|1342.6|87886
1624399200000|2021-06-22 22:00:00|1354.5|1352.5|1363.2|1362.2|1370|1369.5|1352.6|1351.6|79747
1624485600000|2021-06-23 22:00:00|1363.7|1361.7|1375.5|1374.5|1375.6|1374.6|1363|1361|58523
1624572000000|2021-06-24 22:00:00|1376|1374|1386|1384|1386.8|1386.3|1372.6|1371.6|61812
1624831200000|2021-06-27 22:00:00|1386.4|1384.4|1382.4|1381.4|1390.3|1389.3|1379|1378|44007
1624917600000|2021-06-28 22:00:00|1383.3|1381.3|1383.4|1382.4|1386.8|1385.8|1371.5|1370.5|80447
1625004000000|2021-06-29 22:00:00|1385.9|1383.9|1374.4|1373.4|1387.4|1385.4|1371.6|1371|122416
1625090400000|2021-06-30 22:00:00|1376.6|1374.6|1364.7|1363.7|1377.5|1376.1|1359.5|1359|102077
1625176800000|2021-07-01 22:00:00|1365.2|1363.2|1364.1|1362.1|1372.5|1371.5|1350.7|1349.7|78659
1625436000000|2021-07-04 22:00:00|1364.8|1362.8|1352.4|1351.4|1365.3|1363.3|1352.1|1351.2|13999
1625522400000|2021-07-05 22:00:00|1352.9|1350.9|1336.3|1335.3|1357.2|1356.2|1335|1334.5|79375
1625608800000|2021-07-06 22:00:00|1336.8|1334.8|1338|1337|1349.5|1348.5|1314.3|1313.3|72012
1625695200000|2021-07-07 22:00:00|1338.4|1336.4|1307.7|1306.7|1345.9|1344.9|1303.7|1302.7|135171
1625781600000|2021-07-08 22:00:00|1308.2|1306.2|1331.9|1329.9|1333|1332|1296.5|1295.5|76564
1626040800000|2021-07-11 22:00:00|1332.6|1330.6|1334|1333|1340.1|1339.1|1320.7|1319.7|60436
1626127200000|2021-07-12 22:00:00|1334.5|1332.5|1333.4|1332.4|1346.2|1345.2|1330.4|1329.4|64400
1626213600000|2021-07-13 22:00:00|1333.9|1331.9|1339.8|1338.8|1348.6|1347.6|1332.1|1330.1|63529
1626300000000|2021-07-14 22:00:00|1340.3|1338.3|1342.5|1341.5|1352.2|1351.2|1335.8|1334.8|65712
1626386400000|2021-07-15 22:00:00|1343|1341|1330.2|1328.2|1347.5|1346.5|1329.6|1328.2|54386
1626645600000|2021-07-18 22:00:00|1338|1337|1317.3|1316.3|1338|1337|1302.7|1302.2|87143
1626732000000|2021-07-19 22:00:00|1314.9|1312.9|1314|1313|1317.2|1316.6|1301|1300.5|74337
1626818400000|2021-07-20 22:00:00|1314.4|1312.4|1324.3|1323.3|1326.3|1325.3|1303.9|1302.9|60964
1626904800000|2021-07-21 22:00:00|1323.6|1321.6|1326.5|1325.5|1328.7|1327.7|1319.4|1318.9|69330
1626991200000|2021-07-22 22:00:00|1327|1325|1307.5|1305.5|1329.5|1328.5|1297.6|1297.1|90121
1627250400000|2021-07-25 22:00:00|1303.7|1302.7|1280|1279|1307|1306|1268.8|1267.8|110041
1627336800000|2021-07-26 22:00:00|1280.5|1278.5|1247.4|1246.4|1282|1281|1238.1|1237.6|143173
1627423200000|2021-07-27 22:00:00|1247.7|1245.7|1288.1|1287.1|1290.8|1290.3|1239.5|1238.5|158963
1627509600000|2021-07-28 22:00:00|1288.6|1286.6|1291.4|1290.4|1302.4|1301.4|1277.1|1276.1|115613
1627596000000|2021-07-29 22:00:00|1293|1291|1284.4|1282.4|1295.6|1293.6|1271.5|1270.5|166448
1627855200000|2021-08-01 22:00:00|1285.5|1283.5|1292.9|1291.9|1298.4|1297.9|1270.2|1269.2|98391
1627941600000|2021-08-02 22:00:00|1293.4|1291.4|1296.3|1295.3|1297.8|1297.1|1278.9|1277.9|89143
1628028000000|2021-08-03 22:00:00|1296.8|1294.8|1304.6|1303.6|1312.1|1311.4|1291.1|1290.1|64147
1628114400000|2021-08-04 22:00:00|1305.1|1303.1|1302.4|1301.4|1308.8|1307.8|1295.4|1294.4|58552
1628200800000|2021-08-05 22:00:00|1302.9|1300.9|1290.4|1288.4|1302.9|1301.8|1287.2|1286.7|53771
1628460000000|2021-08-08 22:00:00|1289.6|1287.6|1295.1|1294.1|1299.9|1299.4|1277.6|1276.6|59347
1628546400000|2021-08-09 22:00:00|1295.5|1293.5|1298.1|1297.1|1303.7|1302.7|1288.3|1287.3|51090
1628632800000|2021-08-10 22:00:00|1297.4|1295.4|1301.2|1300.2|1307.3|1306.3|1292.3|1291.3|62588
1628719200000|2021-08-11 22:00:00|1301.7|1299.7|1287.6|1286.6|1302|1300|1282.6|1282.1|51860
1628805600000|2021-08-12 22:00:00|1287.8|1285.8|1282.9|1280.9|1288.8|1287.8|1274.3|1273.3|58371
1629064800000|2021-08-15 22:00:00|1282.2|1280.2|1272.4|1271.4|1283.7|1282.7|1267.3|1266.6|53274
1629151200000|2021-08-16 22:00:00|1272.9|1270.9|1246.2|1245.2|1273.7|1272.7|1243.6|1242.6|117178
1629237600000|2021-08-17 22:00:00|1246.7|1244.7|1250.9|1249.9|1267.7|1266.7|1245.8|1243.8|95448
1629324000000|2021-08-18 22:00:00|1251.4|1249.4|1229.4|1228.4|1255.9|1254.9|1220.6|1219.6|105346
1629410400000|2021-08-19 22:00:00|1229.8|1227.8|1230.5|1228.5|1233.9|1232.9|1211|1210|94051
1629669600000|2021-08-22 22:00:00|1230.8|1228.8|1247.1|1246.1|1248.6|1248.1|1227.6|1226.6|71879
1629756000000|2021-08-23 22:00:00|1247.5|1245.5|1277.5|1276.5|1277.5|1277|1247.2|1245.2|89923
1629842400000|2021-08-24 22:00:00|1278|1276|1277.2|1276.2|1282.3|1281.3|1269.8|1268.8|65327
1629928800000|2021-08-25 22:00:00|1277.7|1275.7|1264.9|1263.9|1279.7|1278.7|1263.8|1263.2|67308
1630015200000|2021-08-26 22:00:00|1265.4|1263.4|1280|1278|1281.1|1280.4|1262.3|1261.3|70183
1630274400000|2021-08-29 22:00:00|1279.5|1277.5|1282.3|1281.3|1287.2|1286.2|1271.7|1270.7|62033
1630360800000|2021-08-30 22:00:00|1282.8|1280.8|1302.6|1301.6|1303.9|1303.4|1271|1270|152597
1630447200000|2021-08-31 22:00:00|1303|1301|1316.9|1315.9|1323|1322.5|1301.8|1300.5|110812
1630533600000|2021-09-01 22:00:00|1317.4|1315.4|1311.6|1310.6|1320.8|1319.8|1308|1307|86399
1630620000000|2021-09-02 22:00:00|1312.1|1310.1|1317.1|1315.1|1322.7|1321.7|1306.8|1305.8|68869
1630879200000|2021-09-05 22:00:00|1317.2|1315.2|1331.6|1329.6|1331.6|1330|1312.5|1311.5|14655
1630965600000|2021-09-06 22:00:00|1331.2|1329.2|1327.5|1326.5|1331.6|1330.6|1322.1|1321.1|105438
1631052000000|2021-09-07 22:00:00|1328|1326|1304.9|1303.9|1330.3|1329.3|1304.3|1303.6|130016
1631138400000|2021-09-08 22:00:00|1305.3|1303.3|1304|1303|1306.7|1306.2|1292.5|1291.5|142183
1631224800000|2021-09-09 22:00:00|1304.6|1302.6|1303|1301|1317.9|1316.9|1302.2|1301|227766
1631484000000|2021-09-12 22:00:00|1304.4|1302.4|1308.3|1307.3|1309.9|1309.4|1291.4|1290.4|333673
1631570400000|2021-09-13 22:00:00|1308.8|1306.8|1301.6|1300.6|1309.6|1307.6|1293.1|1292.6|229697
1631656800000|2021-09-14 22:00:00|1299.5|1297.5|1290.4|1289.4|1301.4|1299.4|1285.8|1285.3|92914
1631743200000|2021-09-15 22:00:00|1295.8|1293.8|1278.8|1277.8|1296.2|1294.2|1271.8|1271.3|98155
1631829600000|2021-09-16 22:00:00|1279.3|1277.3|1273.2|1271.2|1290.5|1289.5|1272.3|1271.2|88492
1632088800000|2021-09-19 22:00:00|1273.8|1271.8|1239.9|1238.9|1275.3|1273.3|1230.2|1229.7|122979
1632175200000|2021-09-20 22:00:00|1240.4|1238.4|1248.9|1247.9|1256.7|1255.7|1239.9|1237.9|93263
1632261600000|2021-09-21 22:00:00|1249.4|1247.4|1264.7|1263.7|1274.3|1273.8|1243.6|1242.6|101621
1632348000000|2021-09-22 22:00:00|1265.2|1263.2|1275.1|1274.1|1281.5|1280.5|1265.1|1263.1|74905
1632434400000|2021-09-23 22:00:00|1275.6|1273.6|1258.3|1256.3|1279.6|1278.6|1257.1|1256.1|62504
1632693600000|2021-09-26 22:00:00|1259.3|1257.3|1263.5|1262.5|1277|1276|1255|1254|73137
1632780000000|2021-09-27 22:00:00|1264|1262|1252|1251|1274.6|1273.6|1246.4|1245.9|95564
1632866400000|2021-09-28 22:00:00|1252.5|1250.5|1237.7|1236.7|1256.5|1255.5|1237.3|1236.3|106883
1632952800000|2021-09-29 22:00:00|1238.1|1236.1|1250.9|1249.9|1256.7|1256.2|1237.4|1235.4|134198
1633039200000|2021-09-30 22:00:00|1251.4|1249.4|1247.7|1245.7|1253.9|1251.9|1232.5|1231.5|111415
1633298400000|2021-10-03 22:00:00|1246.8|1244.8|1227.3|1226.3|1251.7|1250.7|1220.1|1219.6|105825
1633384800000|2021-10-04 22:00:00|1227.7|1225.7|1236.3|1235.3|1241.4|1240.9|1213.3|1212.3|80680
1633471200000|2021-10-05 22:00:00|1236.8|1234.8|1231.1|1230.1|1238|1237|1213.1|1212.1|122422
1633557600000|2021-10-06 22:00:00|1231.6|1229.6|1253.8|1252.8|1260.7|1260.2|1231.3|1229.5|84848
1633644000000|2021-10-07 22:00:00|1254.4|1252.4|1259.6|1257.6|1262.3|1261.3|1248.1|1247.1|82404
1633903200000|2021-10-10 22:00:00|1261|1259|1260.4|1259.4|1271.2|1270.2|1224.6|1222.6|66223
1633989600000|2021-10-11 22:00:00|1260.9|1258.9|1248.6|1247.6|1261.3|1259.4|1245.3|1244.3|79707
1634076000000|2021-10-12 22:00:00|1249|1247|1268.9|1267.9|1271.1|1270.6|1248.6|1247|69280
1634162400000|2021-10-13 22:00:00|1269.4|1267.4|1273.8|1272.8|1277.9|1276.9|1267.4|1266.4|75342
1634248800000|2021-10-14 22:00:00|1274.4|1272.4|1289.4|1288.4|1290.9|1290.4|1269.1|1268.1|83619
1634508000000|2021-10-17 22:00:00|1290.7|1288.7|1285.5|1284.5|1291.7|1290.7|1276.5|1275.5|75659
1634594400000|2021-10-18 22:00:00|1286.1|1284.1|1302.6|1301.6|1304.1|1303.3|1284.7|1282.7|70877
1634680800000|2021-10-19 22:00:00|1303.1|1301.1|1303.1|1302.1|1306.9|1305.9|1298.4|1297.4|69490
1634767200000|2021-10-20 22:00:00|1303.4|1301.4|1290.2|1289.2|1307|1306|1289.7|1288.7|72333
1634853600000|2021-10-21 22:00:00|1291.6|1289.6|1290|1288|1300.8|1300.3|1286.3|1285.8|83835
1635112800000|2021-10-24 22:00:00|1289.6|1287.6|1297.6|1296.6|1300.1|1299.6|1286.7|1285.7|62708
1635199200000|2021-10-25 22:00:00|1298.1|1296.1|1286.9|1285.9|1305.3|1304.3|1286.9|1285.9|72595
1635285600000|2021-10-26 22:00:00|1288.4|1286.4|1284|1283|1294.6|1293.6|1278.3|1277.3|73972
1635372000000|2021-10-27 22:00:00|1284.4|1282.4|1281.3|1280.3|1287.7|1286.7|1271.6|1271.1|79327
1635458400000|2021-10-28 22:00:00|1281.9|1279.9|1264|1262|1282|1280.3|1256.7|1256.2|128161
1635721200000|2021-10-31 23:00:00|1265.6|1264.6|1275.5|1273.5|1275.7|1274.7|1257.2|1256.2|78857
1635807600000|2021-11-01 23:00:00|1275.4|1273.4|1259.9|1257.9|1280.5|1279.5|1259.9|1257.9|65758
1635894000000|2021-11-02 23:00:00|1260|1258|1271.6|1269.6|1271.7|1269.7|1256|1255|76866
1635980400000|2021-11-03 23:00:00|1271.7|1269.7|1268.7|1266.7|1274.5|1273.5|1260.7|1260.2|73766
1636066800000|2021-11-04 23:00:00|1268.8|1266.8|1264|1262|1270.5|1269.9|1258.6|1257.6|57738
1636326000000|2021-11-07 23:00:00|1263.8|1261.8|1276.1|1275.1|1277|1276.4|1259.4|1258.4|66065
1636412400000|2021-11-08 23:00:00|1276.6|1274.6|1270.3|1269.3|1280.2|1279.7|1268.3|1267.8|64015
1636498800000|2021-11-09 23:00:00|1270.8|1268.8|1265.6|1264.6|1280.8|1279.8|1262.7|1261.7|85594
1636585200000|2021-11-10 23:00:00|1266.1|1264.1|1289.6|1288.6|1290.7|1290.2|1263.9|1261.9|78351
1636671600000|2021-11-11 23:00:00|1290.2|1288.2|1294.5|1292.5|1294.5|1293.2|1283.2|1282.2|57222
1636930800000|2021-11-14 23:00:00|1295.3|1293.3|1287.2|1286.2|1297.2|1296.2|1286.1|1285.6|63723
1637017200000|2021-11-15 23:00:00|1287.6|1285.6|1289.3|1288.3|1298.6|1297.6|1284.2|1282.7|79007
1637103600000|2021-11-16 23:00:00|1289.8|1287.8|1281.2|1280.2|1293.8|1292.8|1277.9|1277.4|64813
1637190000000|2021-11-17 23:00:00|1281.7|1279.7|1264.4|1263.4|1283.6|1282.1|1259.9|1259.4|74214
1637276400000|2021-11-18 23:00:00|1264.9|1262.9|1264.2|1262.2|1273.9|1272.9|1260.1|1259.1|70240
1637535600000|2021-11-21 23:00:00|1265.1|1263.1|1253.4|1252.4|1273.1|1272.1|1252.7|1251.7|76761
1637622000000|2021-11-22 23:00:00|1253.9|1251.9|1254.3|1253.3|1258.7|1258.2|1247.1|1246.6|85351
1637708400000|2021-11-23 23:00:00|1254.8|1252.8|1253|1252|1259.5|1258.5|1241.3|1240.8|73878
1637794800000|2021-11-24 23:00:00|1251.3|1249.3|1255.1|1254.1|1256.9|1255.9|1247.8|1246.8|13297
1637881200000|2021-11-25 23:00:00|1255.6|1253.6|1208.7|1208.2|1255.6|1253.6|1202.5|1202|121540
1638140400000|2021-11-28 23:00:00|1219.8|1217.8|1213.3|1212.3|1227.3|1226.3|1209|1208.5|139003
1638226800000|2021-11-29 23:00:00|1213.8|1211.8|1219.1|1218.1|1223.2|1222.2|1194.3|1193.3|244545
1638313200000|2021-11-30 23:00:00|1219.7|1217.7|1217.2|1216.2|1241.4|1240.9|1213.3|1212.3|147644
1638399600000|2021-12-01 23:00:00|1217.7|1215.7|1237.1|1236.1|1240.9|1240.4|1216.2|1214.9|142233
1638486000000|2021-12-02 23:00:00|1233.8|1231.8|1214.9|1212.9|1237.7|1236.7|1209|1208.5|131958
1638745200000|2021-12-05 23:00:00|1218.5|1216.5|1224.2|1223.2|1227.3|1226.3|1208.3|1207.8|99688
1638831600000|2021-12-06 23:00:00|1224.7|1222.7|1243.8|1242.8|1246.5|1245.5|1218.7|1217.7|106177
1638918000000|2021-12-07 23:00:00|1244.3|1242.3|1247.2|1246.2|1251.4|1250.9|1240|1238.9|104056
1639004400000|2021-12-08 23:00:00|1247.7|1245.7|1241.7|1240.7|1255.2|1254.2|1240.3|1239.8|161299
1639090800000|2021-12-09 23:00:00|1242.2|1240.2|1245.5|1243.5|1247|1246|1236.3|1235.3|163737
1639350000000|2021-12-12 23:00:00|1246.7|1244.7|1222.3|1221.3|1254.6|1253.6|1220.6|1220.1|383254
1639436400000|2021-12-13 23:00:00|1222.6|1220.6|1221.6|1220.6|1226.5|1225.5|1215.4|1214.4|246795
1639522800000|2021-12-14 23:00:00|1222.1|1220.1|1219.5|1218.5|1224.1|1222.1|1200.6|1200.1|114174
1639609200000|2021-12-15 23:00:00|1220|1218|1219.5|1218.5|1231.1|1230.6|1214.7|1213.7|124638
1639695600000|2021-12-16 23:00:00|1220|1218|1213.9|1211.9|1224.9|1223.9|1205.7|1204.7|87080
1639954800000|2021-12-19 23:00:00|1212.3|1210.3|1190.7|1188.7|1214.6|1213.6|1181.9|1181.2|81768
1640041200000|2021-12-20 23:00:00|1190.4|1188.4|1212|1211|1212.4|1211.4|1186.5|1185.5|75744
1640127600000|2021-12-21 23:00:00|1212.5|1210.5|1222.2|1221.2|1222.3|1221.3|1205.4|1204.4|61459
1640214000000|2021-12-22 23:00:00|1222.8|1220.8|1229.3|1227.3|1229.4|1228.4|1215.1|1214.1|63644
1640559600000|2021-12-26 23:00:00|1229.2|1227.2|1233.2|1232.2|1233.9|1233.4|1220.6|1219.6|46875
1640646000000|2021-12-27 23:00:00|1233.7|1231.7|1227.5|1226.5|1236.4|1235.4|1225.3|1224.3|48960
1640732400000|2021-12-28 23:00:00|1228.1|1226.1|1222.3|1221.3|1230.6|1229.6|1216.1|1215.6|61816
1640818800000|2021-12-29 23:00:00|1222.8|1220.8|1235.7|1234.7|1239|1238.5|1218.2|1217.2|65591
1640905200000|2021-12-30 23:00:00|1236.3|1234.3|1229.5|1227.5|1242.3|1241.8|1228.8|1227.5|95480
1641164400000|2022-01-02 23:00:00|1232.5|1230.5|1235.8|1234.8|1243.7|1242.7|1227.5|1227|96983
1641250800000|2022-01-03 23:00:00|1236.3|1234.3|1232.6|1231.6|1242.1|1241.1|1231.1|1230.6|86925
1641337200000|2022-01-04 23:00:00|1233.1|1231.1|1215.1|1214.1|1236.5|1236|1213.3|1212.3|86996
1641423600000|2022-01-05 23:00:00|1215.5|1213.5|1218.8|1217.8|1224.8|1224.3|1206.9|1205.9|88589
1641510000000|2022-01-06 23:00:00|1219.3|1217.3|1230.6|1228.6|1232.7|1232.2|1218.3|1217.3|85880
1641769200000|2022-01-09 23:00:00|1229.3|1227.3|1229.2|1228.2|1240.2|1239.2|1221.9|1221.4|75821
1641855600000|2022-01-10 23:00:00|1229.8|1227.8|1261.3|1260.3|1262|1261|1228.1|1226.1|101498
1641942000000|2022-01-11 23:00:00|1261.8|1259.8|1279.5|1278.5|1281.3|1280.4|1257.3|1256.3|116308
1642028400000|2022-01-12 23:00:00|1280|1278|1259.2|1258.2|1280.5|1278.5|1259.2|1258.2|92166
1642114800000|2022-01-13 23:00:00|1259.7|1257.7|1262.8|1260.8|1263.5|1262.8|1251.7|1250.7|89421
1642374000000|2022-01-16 23:00:00|1262.4|1260.4|1260.1|1258.1|1262.5|1261.5|1253.3|1252.3|17140
1642460400000|2022-01-17 23:00:00|1260.3|1258.3|1236.5|1235.5|1265|1264|1236.4|1235.4|89711
1642546800000|2022-01-18 23:00:00|1237|1235|1243.9|1242.9|1252.5|1251.5|1225.1|1224.1|112142
1642633200000|2022-01-19 23:00:00|1244.5|1242.5|1246.7|1245.7|1272|1271.5|1241.1|1239.4|111876
1642719600000|2022-01-20 23:00:00|1247.3|1245.3|1233.1|1231.1|1254.8|1253.8|1230.6|1229.6|107983
1642978800000|2022-01-23 23:00:00|1235.5|1233.5|1213.9|1212.9|1245.6|1244.6|1186.4|1185.9|205764
1643065200000|2022-01-24 23:00:00|1214.4|1212.4|1204.5|1203.5|1219.1|1218.6|1198.8|1197.8|134854
1643151600000|2022-01-25 23:00:00|1205|1203|1196.7|1195.7|1224.3|1223.3|1194.3|1193.8|131180
1643238000000|2022-01-26 23:00:00|1197.2|1195.2|1186.9|1185.9|1203.6|1201.6|1169.1|1168.1|124780
1643324400000|2022-01-27 23:00:00|1187.5|1185.5|1189.5|1187.5|1190.6|1189.6|1169.9|1168.9|103040
1643583600000|2022-01-30 23:00:00|1188.6|1186.6|1223.7|1222.7|1229.6|1229.1|1186.5|1185.5|143245
1643670000000|2022-01-31 23:00:00|1224.1|1222.1|1234.4|1233.4|1235.7|1234.7|1221|1220|122398
1643756400000|2022-02-01 23:00:00|1235|1233|1231.2|1230.2|1244.5|1243.5|1225.5|1225|75352
1643842800000|2022-02-02 23:00:00|1231.8|1229.8|1225.2|1224.2|1232.7|1230.7|1215.6|1214.6|103762
1643929200000|2022-02-03 23:00:00|1225.7|1223.7|1222.5|1220.5|1231.1|1230.1|1211.8|1210.8|85505
1644188400000|2022-02-06 23:00:00|1223.7|1221.7|1223.9|1222.9|1228.2|1227.7|1212.2|1211.2|81347
1644274800000|2022-02-07 23:00:00|1224.4|1222.4|1233.4|1232.4|1233.4|1232.8|1209.9|1208.9|89317
1644361200000|2022-02-08 23:00:00|1233.9|1231.9|1256.2|1255.2|1256.4|1255.4|1232.3|1231.3|90651
1644447600000|2022-02-09 23:00:00|1256.7|1254.7|1244.2|1243.2|1260|1259.5|1240.4|1239.4|109320
1644534000000|2022-02-10 23:00:00|1244.7|1242.7|1227.9|1225.9|1249.7|1249.2|1222.9|1222.4|130327
1644793200000|2022-02-13 23:00:00|1224.9|1222.9|1217.1|1216.1|1229.3|1228.3|1206.8|1205.8|155146
1644879600000|2022-02-14 23:00:00|1217.6|1215.6|1241|1240|1244.1|1243.6|1213.4|1212.4|82755
1644966000000|2022-02-15 23:00:00|1241.5|1239.5|1256.5|1255.5|1257.4|1256.6|1238.2|1237.2|107158
1645052400000|2022-02-16 23:00:00|1257|1255|1237.7|1236.7|1259.7|1257.7|1234.7|1234.2|89229
1645138800000|2022-02-17 23:00:00|1238.3|1236.3|1225.1|1223.1|1248.6|1247.6|1222.7|1222.2|75252
1645398000000|2022-02-20 23:00:00|1219.6|1217.6|1205.3|1203.3|1234.5|1233.5|1203.8|1201.8|43901
1645484400000|2022-02-21 23:00:00|1203.7|1201.7|1208.5|1207.5|1216.2|1215.7|1193.9|1192.9|120712
1645570800000|2022-02-22 23:00:00|1209|1207|1193.2|1192.2|1217|1216|1191.4|1190.4|106236
1645657200000|2022-02-23 23:00:00|1193.8|1191.8|1170.5|1169.5|1196.2|1194.2|1131.7|1130.7|214238
1645743600000|2022-02-24 23:00:00|1171|1169|1194.7|1192.7|1195.3|1194.3|1160.8|1159.8|176653
1646002800000|2022-02-27 23:00:00|1168.2|1165.7|1181.2|1180.2|1181.2|1180.2|1144.4|1143.4|215766
1646089200000|2022-02-28 23:00:00|1181.8|1179.8|1162.2|1161.2|1191.1|1190.1|1154.6|1154.1|158957
1646175600000|2022-03-01 23:00:00|1162.7|1160.7|1153.3|1152.3|1168.9|1167.9|1150.3|1149.8|134714
1646262000000|2022-03-02 23:00:00|1153.8|1151.8|1147.3|1146.3|1161.4|1160.4|1141.9|1141.4|125293
1646348400000|2022-03-03 23:00:00|1147.8|1145.8|1121.8|1119.8|1149.9|1147.9|1108.8|1107.8|136150
1646607600000|2022-03-06 23:00:00|1111.7|1109.7|1079.2|1078.2|1114.7|1113.7|1077.1|1076.1|205063
1646694000000|2022-03-07 23:00:00|1079.6|1077.6|1081.3|1080.3|1095.7|1095.2|1067.5|1066.5|190485
1646780400000|2022-03-08 23:00:00|1081.8|1079.8|1113.9|1112.9|1114.9|1114.4|1071.2|1070.2|161123
1646866800000|2022-03-09 23:00:00|1114.4|1112.4|1092.2|1091.2|1115.2|1114|1084|1083.5|210609
1646953200000|2022-03-10 23:00:00|1092.5|1090.5|1069.7|1067.7|1103.1|1102.1|1066.6|1066.1|309410
1647126000000|2022-03-12 23:00:00|1075.1|1073.1|1067.8|1066.8|1075.1|1073.1|1067.5|1066.5|4
1647212400000|2022-03-13 23:00:00|1073.6|1072.6|1042.7|1040.7|1080.8|1079.8|1038.6|1038.1|428418
1647298800000|2022-03-14 23:00:00|1042.6|1040.6|1026.8|1024.8|1054.6|1053.6|1015.5|1014.5|369125
1647385200000|2022-03-15 23:00:00|1026.9|1024.9|1135.9|1133.9|1138.1|1136.6|1026.7|1024.7|188522
1647471600000|2022-03-16 23:00:00|1136|1134|1116.9|1114.9|1137.3|1135.3|1106.6|1106.1|74607
1647558000000|2022-03-17 23:00:00|1117|1115|1140.4|1138.4|1141.1|1140.1|1104.8|1103.8|154973
1647730800000|2022-03-19 23:00:00|1138.9|1136.9|1138.2|1136.2|1139.9|1137.9|1137.6|1135.6|0
1647817200000|2022-03-20 23:00:00|1138.1|1136.1|1117.5|1115.5|1138.2|1136.2|1108.4|1107.4|121896
1647903600000|2022-03-21 23:00:00|1117.4|1115.4|1140.9|1138.9|1142.9|1142.4|1112.5|1111.5|121633
1647990000000|2022-03-22 23:00:00|1141|1139|1131.4|1129.4|1148.5|1147.5|1124.5|1124|131732
1648076400000|2022-03-23 23:00:00|1131.5|1129.5|1134.7|1132.7|1141.2|1140.2|1127|1126.5|109449
1648162800000|2022-03-24 23:00:00|1134.6|1132.6|1128.1|1126.1|1138.9|1137.9|1118.9|1117.9|87431
1648418400000|2022-03-27 22:00:00|1128.7|1126.7|1132.2|1131.2|1132.4|1131.4|1111.2|1110.2|101394
1648504800000|2022-03-28 22:00:00|1132.8|1130.8|1149.8|1148.8|1153.5|1153|1128.3|1127.3|123516
1648591200000|2022-03-29 22:00:00|1150.3|1148.3|1148.5|1147.5|1156.1|1155.6|1143.4|1142.9|113728
1648677600000|2022-03-30 22:00:00|1149.1|1147.1|1132.4|1131.4|1152.7|1151.7|1128.7|1127.9|209404
1648764000000|2022-03-31 22:00:00|1132.9|1130.9|1148.6|1146.6|1154.8|1153.8|1129.7|1128.7|116407
1649023200000|2022-04-03 22:00:00|1148.2|1146.2|1167.1|1166.1|1170|1169.5|1143.5|1142.5|91443
1649109600000|2022-04-04 22:00:00|1167.7|1165.7|1150.9|1149.9|1173.8|1172.8|1147.4|1146.9|116240
1649196000000|2022-04-05 22:00:00|1151.4|1149.4|1141.8|1140.8|1153.5|1152.5|1127.9|1127.4|129059
1649282400000|2022-04-06 22:00:00|1142.3|1140.3|1124.8|1123.8|1143|1141.6|1118.8|1118.3|97034
1649368800000|2022-04-07 22:00:00|1125.1|1123.1|1126|1124|1134.9|1133.9|1120.2|1119.2|84774
1649628000000|2022-04-10 22:00:00|1126.9|1124.9|1112.1|1111.1|1127.8|1126.8|1107.7|1106.7|98558
1649714400000|2022-04-11 22:00:00|1111.8|1109.8|1110.2|1109.2|1125.2|1124.2|1101.7|1100.7|98770
1649800800000|2022-04-12 22:00:00|1110.3|1108.3|1122|1121|1126.6|1125.6|1109.7|1107.7|92738
1649887200000|2022-04-13 22:00:00|1122.5|1120.5|1106.8|1105.8|1126.1|1125.1|1106|1105.4|89954
1650232800000|2022-04-17 22:00:00|1104.7|1102.7|1105.3|1104.3|1108.5|1108|1096.5|1095.5|59087
1650319200000|2022-04-18 22:00:00|1105.8|1103.8|1096.3|1095.3|1109.7|1108.7|1086.7|1086.2|111265
1650405600000|2022-04-19 22:00:00|1096.8|1094.8|1096.7|1095.7|1103|1102|1089.2|1088.7|99332
1650492000000|2022-04-20 22:00:00|1097.2|1095.2|1070.2|1069.2|1098.6|1097.6|1068.1|1067.6|111158
1650578400000|2022-04-21 22:00:00|1070.7|1068.7|1061|1059|1081.4|1080.4|1059.3|1058.3|117996
1650837600000|2022-04-24 22:00:00|1061.4|1059.4|1054.9|1053.9|1065.6|1064.6|1039|1038|157491
1650924000000|2022-04-25 22:00:00|1055.4|1053.4|1029|1028|1063.5|1062.5|1027.5|1026.5|148923
1651010400000|2022-04-26 22:00:00|1029.6|1027.6|1043.5|1042.5|1047.9|1047.4|1029.5|1027.5|147812
1651096800000|2022-04-27 22:00:00|1044|1042|1053.2|1052.2|1058.1|1057.6|1039.6|1039.1|120941
1651183200000|2022-04-28 22:00:00|1053.8|1051.8|1064.4|1062.4|1086.3|1085.3|1050.5|1048.5|219356
1651442400000|2022-05-01 22:00:00|1066.9|1064.9|1059.8|1058.8|1066.9|1065.1|1046.1|1045.6|161164
1651528800000|2022-05-02 22:00:00|1060.3|1058.3|1066|1065|1073.4|1072.4|1057.6|1056.6|106959
1651615200000|2022-05-03 22:00:00|1066.5|1064.5|1077.7|1076.7|1079.9|1079.4|1049|1048.5|107233
1651701600000|2022-05-04 22:00:00|1078.2|1076.2|1040.1|1039.1|1081.5|1080.5|1028.4|1027.9|133782
1651788000000|2022-05-05 22:00:00|1040.6|1038.6|1023|1021|1041.1|1040.1|1017.1|1016.6|140514
1652047200000|2022-05-08 22:00:00|1017.4|1015.4|998.2|997.2|1020.3|1019.3|993.4|992.9|164377
1652133600000|2022-05-09 22:00:00|996.1|994.1|1001.2|1000.7|1011.6|1010.6|986.4|985.4|133369
1652220000000|2022-05-10 22:00:00|998.8|996.8|996.2|995.2|1018.5|1017.5|991.9|991.4|136697
1652306400000|2022-05-11 22:00:00|996.7|994.7|984.6|983.6|1003.1|1002.1|975.3|974.8|145152
1652392800000|2022-05-12 22:00:00|985.1|983.1|1014.3|1012.3|1014.4|1013.6|985.1|983.1|100170
1652652000000|2022-05-15 22:00:00|1019.2|1017.2|1009.2|1008.2|1022|1021|998.6|997.6|92026
1652738400000|2022-05-16 22:00:00|1009.6|1007.6|1034.8|1033.8|1038|1037.5|1009.6|1007.6|102436
1652824800000|2022-05-17 22:00:00|1035.4|1033.4|1009.4|1008.4|1038.3|1037.3|1006.5|1005.5|101269
1652911200000|2022-05-18 22:00:00|1009.7|1007.7|1023.8|1022.8|1029.7|1029.2|1003.3|1002.3|137242
1652997600000|2022-05-19 22:00:00|1024.3|1022.3|1030.2|1028.2|1040.5|1039.5|1015.7|1015.2|108727
1653256800000|2022-05-22 22:00:00|1035.6|1033.6|1033.4|1032.4|1041.7|1040.7|1028.8|1027.8|100185
1653343200000|2022-05-23 22:00:00|1033.8|1031.8|1019.1|1018.1|1033.8|1032|1008.4|1007.9|107255
1653429600000|2022-05-24 22:00:00|1019.6|1017.6|1022.4|1021.4|1025.5|1025|1011.6|1010.6|89324
1653516000000|2022-05-25 22:00:00|1022.9|1020.9|1035.8|1034.8|1041.6|1041.1|1010.6|1009.6|121426
1653602400000|2022-05-26 22:00:00|1036.4|1034.4|1051.8|1049.8|1051.9|1050.8|1035.5|1034|109593
1653861600000|2022-05-29 22:00:00|1049.7|1047.7|1065.4|1063.4|1071.9|1070.9|1048.7|1047.3|42575
1653948000000|2022-05-30 22:00:00|1064.7|1062.7|1063.5|1062.5|1080.4|1079.4|1056.4|1055.4|220725
1654034400000|2022-05-31 22:00:00|1065.4|1063.4|1055.5|1054.5|1076.3|1075.3|1052|1051.5|141140
1654120800000|2022-06-01 22:00:00|1056.8|1054.8|1076|1075|1076.4|1075.4|1051.1|1050.1|124417
1654207200000|2022-06-02 22:00:00|1075.9|1073.9|1056.8|1054.8|1079.6|1078.6|1054.9|1054.4|94413
1654466400000|2022-06-05 22:00:00|1058.4|1056.4|1064.9|1063.9|1079.7|1079.2|1053.2|1052.2|112175
1654552800000|2022-06-06 22:00:00|1066.6|1064.6|1066.3|1065.3|1069.7|1068.7|1056.1|1055.1|112941
1654639200000|2022-06-07 22:00:00|1067.7|1065.7|1073|1072|1077.9|1077.4|1064.9|1063.9|148798
1654725600000|2022-06-08 22:00:00|1073.5|1071.5|1050.2|1049.2|1083.2|1082.2|1047.7|1046.9|192593
1654812000000|2022-06-09 22:00:00|1049.6|1047.6|1039.3|1037.3|1062.9|1061.9|1035|1034.5|286662
1655071200000|2022-06-12 22:00:00|1031.1|1029.1|1001.5|1000.5|1032.5|1031.5|997.5|997|499401
1655157600000|2022-06-13 22:00:00|1003.9|1001.9|1018.3|1017.3|1023.8|1022.8|1003.2|1001.9|355748
1655244000000|2022-06-14 22:00:00|1017.5|1015.5|1025.6|1024.6|1035.4|1034.9|1013.3|1012.8|136031
1655330400000|2022-06-15 22:00:00|1028.2|1026.2|1001.5|1000.5|1037.5|1036.5|990.8|990.3|42162
1655416800000|2022-06-16 22:00:00|1001.6|999.6|1004.2|1002.2|1014.7|1013.7|994.4|993.9|155832
1655676000000|2022-06-19 22:00:00|1006.3|1004.3|1005.7|1003.7|1010.5|1009.5|990.4|989.4|23700
1655762400000|2022-06-20 22:00:00|1005.4|1003.4|1017.4|1016.4|1020.2|1019.7|1002.9|1001.9|88594
1655848800000|2022-06-21 22:00:00|1017.9|1015.9|996.2|995.2|1017.9|1015.9|988|987|103183
1655935200000|2022-06-22 22:00:00|997.2|995.5|999.3|998.3|1004.8|1004.3|987.9|986.9|100238
1656021600000|2022-06-23 22:00:00|1000.4|998.4|1023.2|1021.2|1024.3|1023.8|998|997|107372
1656280800000|2022-06-26 22:00:00|1023.1|1021.1|1024.2|1023.2|1036.8|1035.8|1017.2|1016.2|83721
1656367200000|2022-06-27 22:00:00|1025|1023|1017.4|1016.4|1036.9|1036.4|1016.8|1015.8|96130
1656453600000|2022-06-28 22:00:00|1017.8|1015.8|1015.1|1014.1|1023.8|1022.8|1007.9|1006.9|107459
1656540000000|2022-06-29 22:00:00|1015.4|1013.4|1007.1|1006.1|1015.9|1013.9|992.4|991.9|195957
1656626400000|2022-06-30 22:00:00|1009.2|1007.2|1001.5|1000.5|1012.1|1011.1|986.3|985.3|138428
1656885600000|2022-07-03 22:00:00|1000.5|998.5|1003.8|1001.8|1003.8|1002.1|983.8|982.8|27675
1656972000000|2022-07-04 22:00:00|1004|1002|993.1|992.1|1014.7|1012.7|975|974.5|116808
1657058400000|2022-07-05 22:00:00|993.4|991.4|984.1|983.1|996.5|995.5|974.8|973.8|107472
1657144800000|2022-07-06 22:00:00|985.3|983.3|1004.2|1003.2|1009.8|1009.3|977.4|976.4|134645
1657231200000|2022-07-07 22:00:00|1004.1|1002.1|1005.7|1003.7|1009.9|1008.9|994.3|993.3|78773
1657490400000|2022-07-10 22:00:00|1002.9|1000.9|978.5|977.5|1005.7|1004.7|973.6|973.1|105595
1657576800000|2022-07-11 22:00:00|978.3|976.3|976.9|975.9|979.2|978.5|966|965|89275
1657663200000|2022-07-12 22:00:00|975.5|973.5|970.8|969.8|979.8|978.8|958.7|957.7|101617
1657749600000|2022-07-13 22:00:00|971.4|969.4|962.7|961.7|975|974|952.8|952.3|104435
1657836000000|2022-07-14 22:00:00|963.5|961.5|968.7|966.7|969.2|968.2|954.8|954.3|85160
1658095200000|2022-07-17 22:00:00|970.1|968.1|976.1|975.1|988.1|987.6|966.9|965.9|80543
1658181600000|2022-07-18 22:00:00|976.5|974.5|992.7|991.7|992.7|991.7|973.7|972.7|88453
1658268000000|2022-07-19 22:00:00|991.7|989.7|984.5|983.5|996.6|995.6|981.8|981.3|97878
1658354400000|2022-07-20 22:00:00|985|983|994.9|993.9|997.7|997.2|983.2|981.6|100724
1658440800000|2022-07-21 22:00:00|995.6|993.6|986.9|984.9|998|997|982.1|981.6|105217
1658700000000|2022-07-24 22:00:00|985.4|983.4|991.2|990.2|992.2|991.4|983.7|982.7|60922
1658786400000|2022-07-25 22:00:00|990.2|988.2|985.9|984.9|996.4|995.4|980.7|980.2|66301
1658872800000|2022-07-26 22:00:00|987.2|985.2|1005.2|1004.2|1005.2|1004.2|983.2|982.2|88840
1658959200000|2022-07-27 22:00:00|1002.4|1000.4|1005.2|1004.2|1007.8|1006.8|990.5|990|88787
1659045600000|2022-07-28 22:00:00|1006|1004|999.5|997.5|1007|1006|985.7|985.2|197651
1659304800000|2022-07-31 22:00:00|997.7|995.7|990.4|989.4|999.1|998.1|982.9|982.4|133715
1659391200000|2022-08-01 22:00:00|990.6|988.6|983.4|982.4|995.3|994.8|977.5|976.5|124190
1659477600000|2022-08-02 22:00:00|984.2|982.2|991.6|990.6|994.2|993.7|980.5|979.5|95508
1659564000000|2022-08-03 22:00:00|992.1|990.1|998.3|997.3|1001.9|1001.4|988.8|987.8|82920
1659650400000|2022-08-04 22:00:00|999.1|997.1|1000.6|998.6|1006.8|1005.8|992.4|991.9|84497
1659909600000|2022-08-07 22:00:00|999.9|997.9|1002.9|1001.9|1006.9|1006.4|995.4|994.4|78038
1659996000000|2022-08-08 22:00:00|1003.4|1001.4|997.6|996.6|1010.6|1009.6|996.9|996.3|73625
1660082400000|2022-08-09 22:00:00|1000.1|998.1|1013.5|1012.5|1013.5|1012.5|987.3|986.3|88709
1660168800000|2022-08-10 22:00:00|1013.2|1011.2|1011.1|1010.1|1030.3|1029.8|1010.1|1009.1|101210
1660255200000|2022-08-11 22:00:00|1014.1|1012.1|1024.8|1022.8|1025.2|1024.7|1011.1|1010.1|86697
1660514400000|2022-08-14 22:00:00|1023.4|1021.4|1018.8|1017.8|1025.6|1024.6|1013.3|1012.3|70332
1660600800000|2022-08-15 22:00:00|1019.7|1017.7|1020.4|1019.4|1022.5|1022|1013.6|1012.6|67878
1660687200000|2022-08-16 22:00:00|1020.6|1018.6|1016.3|1015.3|1024.2|1023.2|1010.9|1009.9|78454
1660773600000|2022-08-17 22:00:00|1016.4|1014.4|1008.8|1007.8|1017.2|1016.2|1005|1004.5|73022
1660860000000|2022-08-18 22:00:00|1009.4|1007.4|995.3|993.3|1013.4|1012.4|992.5|992|64098
1661119200000|2022-08-21 22:00:00|992.6|990.6|987.5|986.5|1000|999|985|984.5|90402
1661205600000|2022-08-22 22:00:00|987.6|985.5|992.4|991.4|995.5|995|980.2|979.2|97649
1661292000000|2022-08-23 22:00:00|992.5|990.5|991.6|990.6|996.7|996.2|980.9|979.9|87865
1661378400000|2022-08-24 22:00:00|991.9|989.9|1010.7|1009.7|1012.5|1011.6|990|988.9|113137
1661464800000|2022-08-25 22:00:00|1012.4|1010.4|995.3|993.3|1022.9|1021.9|994.8|993.3|113845
1661724000000|2022-08-28 22:00:00|990.9|988.9|990.8|989.8|998.3|997.8|983.5|982.5|94569
1661810400000|2022-08-29 22:00:00|992.1|990.1|979.9|978.9|1002.6|1001.6|976.3|975.8|117180
1661896800000|2022-08-30 22:00:00|979.6|977.6|982.4|981.4|1000.9|999.9|978.7|976.7|196314
1661983200000|2022-08-31 22:00:00|982.6|980.6|974.6|973.6|983.4|981.4|965.1|964.6|165614
1662069600000|2022-09-01 22:00:00|975.4|973.4|968.4|966.4|977.4|976.9|964|963.5|102886
1662328800000|2022-09-04 22:00:00|966.8|964.8|966.8|965.8|970.9|969.9|960.4|959.4|23881
1662415200000|2022-09-05 22:00:00|967.3|965.3|956.8|955.8|973.9|972.9|953.7|953.2|91681
1662501600000|2022-09-06 22:00:00|955.2|953.2|964.2|963.2|964.2|963.2|946.6|945.6|127076
1662588000000|2022-09-07 22:00:00|962.9|960.9|957.6|956.6|966|965|949.8|949.3|173211
1662674400000|2022-09-08 22:00:00|957.8|955.8|972.7|970.7|974.8|973.8|956.8|954.8|238997
1662933600000|2022-09-11 22:00:00|974.2|972.2|989.4|988.4|989.8|988.8|970.3|969.3|413564
1663020000000|2022-09-12 22:00:00|987.9|985.9|955.8|954.8|989.6|988.6|954.4|953.9|309756
1663106400000|2022-09-13 22:00:00|956.1|954.1|963.7|962.7|964.2|963.7|953.8|951.8|108017
1663192800000|2022-09-14 22:00:00|964.3|962.3|946|945|966|965|946|945|123911
1663279200000|2022-09-15 22:00:00|949|947|940.7|938.7|950.1|949.1|936.7|936.2|138889
1663538400000|2022-09-18 22:00:00|939|937|947.6|946.6|947.6|946.6|931.1|930.1|84723
1663624800000|2022-09-19 22:00:00|945.1|943.1|939.7|938.7|949.1|948.1|934.5|934|89600
1663711200000|2022-09-20 22:00:00|939.2|937.2|918.2|917.2|939.7|938.7|918.2|917.2|117649
1663797600000|2022-09-21 22:00:00|920.9|918.9|918.3|917.3|926.7|925.7|911.9|910.9|93422
1663884000000|2022-09-22 22:00:00|919.1|917.1|895.3|893.3|919.9|918.2|889.8|889.3|136111
1664143200000|2022-09-25 22:00:00|889.8|887.8|884.6|883.6|898.2|897.2|881.3|880.8|125561
1664229600000|2022-09-26 22:00:00|884.2|882.2|883.1|882.1|896.1|895.6|879.3|878.8|104094
1664316000000|2022-09-27 22:00:00|885.3|883.3|870.1|869.1|887.5|886.5|868.4|867.4|11756
1664402400000|2022-09-28 22:00:00|890.6|888.6|871.1|870.1|891.8|889.8|863.8|863.3|139739
1664488800000|2022-09-29 22:00:00|871.5|869.5|870.3|868.3|878.3|877.3|865.4|864.4|187621
1664748000000|2022-10-02 22:00:00|867.1|865.1|880.7|879.7|883.8|883.3|862.1|861.1|137932
1664834400000|2022-10-03 22:00:00|881.5|879.5|913.6|912.6|914.2|913.2|879.3|877.3|120539
1664920800000|2022-10-04 22:00:00|910.9|908.9|910.7|909.7|919.3|918.3|901.6|901.1|98723
1665007200000|2022-10-05 22:00:00|910.8|908.8|902.8|901.8|919.9|918.9|902.5|901.5|93804
1665093600000|2022-10-06 22:00:00|903.2|901.2|885.4|883.4|906.5|905.5|884.2|883.2|75679
1665352800000|2022-10-09 22:00:00|880.7|878.7|873.5|872.5|885.1|884.1|870.7|870.2|83507
1665439200000|2022-10-10 22:00:00|875.5|873.5|861.2|860.2|878.1|876.5|857.3|856.8|101226
1665525600000|2022-10-11 22:00:00|861.7|859.7|860.2|859.2|874|873|855|854|91941
1665612000000|2022-10-12 22:00:00|863.3|861.3|862.8|861.8|868.1|867.6|836.2|835.2|116171
1665698400000|2022-10-13 22:00:00|863.5|861.5|851.9|849.9|876.9|875.9|850.2|849.7|105687
1665957600000|2022-10-16 22:00:00|853.7|851.7|874|873|877.1|876.6|851.5|850.5|93088
1666044000000|2022-10-17 22:00:00|878.1|876.1|877.2|876.2|884.1|883.6|867.7|867.2|109302
1666130400000|2022-10-18 22:00:00|878.2|876.3|858.2|857.2|881.8|880.8|855.4|854.9|74652
1666216800000|2022-10-19 22:00:00|858.3|856.3|864.5|863.5|877.3|876.8|849.2|848.2|114771
1666303200000|2022-10-20 22:00:00|864.6|862.6|876.9|876.4|877.4|876.9|856.4|854.4|77800
1666562400000|2022-10-23 22:00:00|886.6|884.6|844.4|843.4|891.6|890.6|834|833.5|136911
1666648800000|2022-10-24 22:00:00|843.7|842.4|850.6|849.6|853.5|853|838.8|837.8|120998
1666735200000|2022-10-25 22:00:00|849.4|847.4|868.8|867.8|873.3|872.8|844.8|842.8|145996
1666821600000|2022-10-26 22:00:00|867.2|865.2|857.8|856.8|872.5|871.5|854.5|853.5|109717
1666908000000|2022-10-27 22:00:00|857.6|855.6|855.2|853.2|860.3|859|842|841|100069
1667170800000|2022-10-30 23:00:00|853.1|852.1|852.3|850.3|853.9|853.4|840.1|839.1|180479
1667257200000|2022-10-31 23:00:00|852.4|850.4|869.7|867.7|876|875|852|850.3|178649
1667343600000|2022-11-01 23:00:00|869.8|867.8|857.2|855.2|879.2|878.7|855.3|854.1|141256
1667430000000|2022-11-02 23:00:00|857.1|855.1|864.6|862.6|867.6|867.1|852.6|851.6|130588
1667516400000|2022-11-03 23:00:00|864.5|862.5|901.8|899.8|902.1|901.1|860.9|859.9|158648
1667775600000|2022-11-06 23:00:00|896.9|894.9|901.1|900.1|909.7|909.2|883.3|882.3|117698
1667862000000|2022-11-07 23:00:00|901.8|899.8|909.5|908.5|913.9|913.4|899.1|898.1|102404
1667948400000|2022-11-08 23:00:00|909.1|907.1|892.4|891.4|914.1|913.1|891|890.5|92292
1668034800000|2022-11-09 23:00:00|892.9|890.9|926.9|925.9|931.2|930.2|886.5|885.5|133120
1668121200000|2022-11-10 23:00:00|926.4|924.4|948.4|946.4|951.2|950.7|921.9|920.9|132690
1668380400000|2022-11-13 23:00:00|945.7|943.7|942.1|941.1|964.3|963.3|940.3|939.3|113736
1668466800000|2022-11-14 23:00:00|946.6|944.6|968.1|967.1|977.5|976.5|944.9|943.7|158546
1668553200000|2022-11-15 23:00:00|966.3|964.3|952.7|951.7|966.3|964.3|947.9|946.9|141216
1668639600000|2022-11-16 23:00:00|949|947|951.2|950.2|953.2|952.3|930.6|929.6|107644
1668726000000|2022-11-17 23:00:00|952.7|950.7|946|944|957.2|956.2|941.5|941|89998
1668985200000|2022-11-20 23:00:00|947.3|945.3|935.3|934.3|947.4|945.4|928.7|927.7|84443
1669071600000|2022-11-21 23:00:00|935.9|933.9|936.4|935.4|938.1|937.1|926.9|925.9|98439
1669158000000|2022-11-22 23:00:00|936.9|934.9|938.4|937.4|943.7|943.2|931.9|930.9|95300
1669244400000|2022-11-23 23:00:00|943.1|941.1|949.8|948.8|952|951.5|940.3|939.3|18552
1669330800000|2022-11-24 23:00:00|950.3|948.3|938.6|936.6|950.5|948.5|937.3|936.6|46763
1669590000000|2022-11-27 23:00:00|935.6|933.6|936.7|935.7|944.5|944|921.5|920.5|96865
1669676400000|2022-11-28 23:00:00|935.3|933.3|955.6|954.6|959.5|958.5|934.8|932.8|102306
1669762800000|2022-11-29 23:00:00|956.8|954.8|982.4|981.4|985.6|985.1|953.1|952.1|310391
1669849200000|2022-11-30 23:00:00|982.6|980.6|977.9|976.9|993.1|992.1|974.7|974.2|203599
1669935600000|2022-12-01 23:00:00|977.8|975.9|981.8|979.8|985.2|984.7|962.1|961.1|120033
1670194800000|2022-12-04 23:00:00|982.7|980.7|973|972|993.4|992.4|968.3|967.8|115632
1670281200000|2022-12-05 23:00:00|972.4|970.4|972.6|971.6|985|984|967.3|966.8|97472
1670367600000|2022-12-06 23:00:00|971.6|969.6|967.2|966.2|979.5|978.5|957|956|115898
1670454000000|2022-12-07 23:00:00|964.5|962.5|975.1|974.1|979.1|978.6|958.8|957.8|134883
1670540400000|2022-12-08 23:00:00|975.4|973.4|970|968|985|984|969.2|968|192184
1670799600000|2022-12-11 23:00:00|970.3|968.3|966.1|965.1|971.6|970.6|959.2|958.7|361493
1670886000000|2022-12-12 23:00:00|967.4|965.4|975.5|974.5|989.5|988.8|960.1|959.1|320690
1670972400000|2022-12-13 23:00:00|976.1|974.1|975.5|974.5|980.1|979.1|966.7|966.2|109858
1671058800000|2022-12-14 23:00:00|975.7|973.7|952.9|951.9|976.9|975.3|950.1|949.2|29519
1671145200000|2022-12-15 23:00:00|952.8|950.9|952.9|950.9|962.1|961.1|948.9|947.9|136336
1671404400000|2022-12-18 23:00:00|954.3|952.3|958.3|957.3|966.1|965.1|953.6|952.3|90470
1671490800000|2022-12-19 23:00:00|959.1|957.1|960.3|959.3|962|960|942.9|941.9|70015
1671577200000|2022-12-20 23:00:00|959|957|966.1|965.1|966.5|965.5|952|951|73652
1671663600000|2022-12-21 23:00:00|966.2|964.1|955.9|954.9|973.1|972.1|948.8|948.3|80004
1671750000000|2022-12-22 23:00:00|957.3|955.3|955.6|953.6|961.9|960.9|949.4|948.9|48759
1672095600000|2022-12-26 23:00:00|959.6|957.6|967.7|966.7|973.8|973.3|959|957|75202
1672182000000|2022-12-27 23:00:00|968.6|966.6|953.6|952.6|969.4|967.4|951.5|951|95114
1672268400000|2022-12-28 23:00:00|954.4|952.4|966.9|965.9|969.6|969.1|951.3|950.3|86036
1672354800000|2022-12-29 23:00:00|967.6|965.6|954.6|952.6|968.8|967.8|950|949.5|167602
1672700400000|2023-01-02 23:00:00|959.9|957.9|967.2|966.2|967.4|966.4|940.6|939.6|14350
1672786800000|2023-01-03 23:00:00|966.6|964.6|988.3|987.3|992.5|992|962.1|960.1|180857
1672873200000|2023-01-04 23:00:00|992.5|990.5|985.8|984.8|993.2|992.2|981.6|980.6|93786
1672959600000|2023-01-05 23:00:00|990|988|1010.4|1008.4|1010.4|1009.6|985.1|984.1|114843
1673218800000|2023-01-08 23:00:00|1012.7|1010.7|1016.9|1015.9|1025|1024.5|1008.2|1007.2|137458
1673305200000|2023-01-09 23:00:00|1017.5|1015.5|1025.1|1024.1|1025.1|1024.1|1012.5|1011.5|99486
1673391600000|2023-01-10 23:00:00|1024.1|1022.1|1027.7|1026.7|1028.7|1028|1017.2|1016.2|121218
1673478000000|2023-01-11 23:00:00|1028.6|1026.6|1032|1031|1035.4|1034.9|1004.6|1003.6|117813
1673564400000|2023-01-12 23:00:00|1033.6|1031.6|1041.3|1039.3|1041.5|1041|1026.7|1025.7|108329
1673823600000|2023-01-15 23:00:00|1040.6|1038.6|1032.1|1030.1|1044.7|1043.7|1030.2|1029.2|25409
1673910000000|2023-01-16 23:00:00|1033.2|1031.2|1030.4|1029.4|1034.9|1033.7|1027.2|1026.2|6774
1673996400000|2023-01-17 23:00:00|1034.1|1032.1|1030|1029|1044.8|1044.3|1027.1|1026.5|114346
1674082800000|2023-01-18 23:00:00|1028.5|1026.5|1037.5|1036.5|1039.2|1038.7|1025|1024|121138
1674169200000|2023-01-19 23:00:00|1039.1|1037.1|1052.3|1050.3|1052.4|1051.2|1036.1|1035.1|102450
1674428400000|2023-01-22 23:00:00|1051.6|1049.6|1059|1058|1064.5|1064|1049.7|1048.7|93613
1674514800000|2023-01-23 23:00:00|1060|1058.1|1058.7|1057.7|1064.7|1063.7|1051.4|1050.4|84451
1674601200000|2023-01-24 23:00:00|1058.9|1056.9|1056.4|1055.4|1061.2|1060.3|1048.6|1048.1|85809
1674687600000|2023-01-25 23:00:00|1061|1059|1071.6|1070.6|1073.5|1072.5|1058.6|1057.6|75866
1674774000000|2023-01-26 23:00:00|1071.4|1069.4|1064.7|1062.7|1072.9|1071.9|1060.7|1060.2|79279
1675033200000|2023-01-29 23:00:00|1063.3|1061.3|1045.6|1044.6|1065.2|1064.2|1042.1|1041.1|128450
1675119600000|2023-01-30 23:00:00|1044.5|1042.5|1040.3|1039.3|1049|1048|1029.7|1028.7|179481
1675206000000|2023-01-31 23:00:00|1041.1|1039.1|1061.3|1060.3|1061.4|1060.4|1036.6|1035.6|131565
1675292400000|2023-02-01 23:00:00|1057.4|1055.4|1050.5|1049.5|1060.2|1059.2|1043.2|1042.2|135087
1675378800000|2023-02-02 23:00:00|1048.4|1046.4|1028|1026|1055.5|1054.5|1027|1026|120913
1675638000000|2023-02-05 23:00:00|1025|1023|1013.1|1012.1|1025.2|1024.1|1007.7|1007.2|143907
1675724400000|2023-02-06 23:00:00|1015.3|1013.3|1017.1|1016.1|1025.2|1024.2|1008.2|1007.7|137307
1675810800000|2023-02-07 23:00:00|1018.7|1016.7|1018.6|1017.6|1024.8|1023.8|1012.2|1011.7|119621
1675897200000|2023-02-08 23:00:00|1018.7|1016.7|1022.1|1021.1|1033.1|1032.1|1015|1014|113081
1675983600000|2023-02-09 23:00:00|1023.5|1021.5|1013.5|1011.5|1023.7|1021.7|1008.4|1007.9|91254
1676242800000|2023-02-12 23:00:00|1012.4|1010.4|1018.9|1017.9|1022.7|1022.2|1001.8|1000.8|85826
1676329200000|2023-02-13 23:00:00|1021.3|1019.3|1014.9|1013.9|1025.7|1024.7|1010|1009.5|103167
1676415600000|2023-02-14 23:00:00|1015.9|1014|1006.5|1005.5|1016.2|1014.2|1000.6|999.6|100907
1676502000000|2023-02-15 23:00:00|1010.1|1008.1|1010.7|1009.7|1023.8|1022.8|1001.8|1001.3|112031
1676588400000|2023-02-16 23:00:00|1010.1|1008.1|1000.7|998.7|1012.5|1011.5|994.5|994|105526
1676847600000|2023-02-19 23:00:00|998.9|996.9|1008.4|1006.4|1011.3|1010.3|996.2|995.2|28703
1676934000000|2023-02-20 23:00:00|1008.3|1006.3|989.2|988.2|1009|1007|986.7|985.9|108316
1677020400000|2023-02-21 23:00:00|987.3|985.3|984.2|983.2|990.4|989.4|978.6|978.1|106728
1677106800000|2023-02-22 23:00:00|984.9|982.9|988.2|987.2|996.6|995.6|980.3|979.8|92032
1677193200000|2023-02-23 23:00:00|987.7|985.7|964.8|962.8|990.4|989.4|959.9|959.4|120635
1677452400000|2023-02-26 23:00:00|964.9|962.9|968.5|967.5|974.3|973.3|962.7|961.7|84877
1677538800000|2023-02-27 23:00:00|970.6|968.6|961.6|960.6|974.8|973.8|960.2|959.2|148904
1677625200000|2023-02-28 23:00:00|962|960|981.4|980.4|989.1|988.1|956.5|955.5|132691
1677711600000|2023-03-01 23:00:00|984.5|982.5|987.2|986.2|989.7|989.2|977|976.1|103762
1677798000000|2023-03-02 23:00:00|987.8|985.8|996.7|994.7|996.7|996.2|983.3|982.3|85274
1678057200000|2023-03-05 23:00:00|994.9|992.9|992|991|999.6|999.1|987.7|986.7|74491
1678143600000|2023-03-06 23:00:00|992.7|990.7|975.6|974.6|1004.1|1003.1|975.4|974.4|99041
1678230000000|2023-03-07 23:00:00|976.6|974.7|979.6|978.6|981.8|981.3|969.7|968.7|99642
1678316400000|2023-03-08 23:00:00|980.4|978.4|958.3|957.3|980.4|978.4|956.2|955.7|135200
1678402800000|2023-03-09 23:00:00|958.4|956.4|956.8|954.8|964|963|949.7|948.7|306137
1678575600000|2023-03-11 23:00:00|954.6|952.6|965.1|964.1|967.7|966.7|953.2|951.2|282
1678662000000|2023-03-12 23:00:00|963.4|962.4|958.8|956.8|972.1|971.1|947.9|946.9|522370
1678748400000|2023-03-13 23:00:00|958.9|956.9|953.9|951.9|958.9|956.9|940.5|939.5|286059
1678834800000|2023-03-14 23:00:00|954|952|937.7|935.7|961.9|960.9|928.6|928.1|121860
1678921200000|2023-03-15 23:00:00|937.8|935.8|950.8|948.8|952.2|951.2|934.5|933.6|31195
1679007600000|2023-03-16 23:00:00|950.7|948.7|945.4|943.4|958.1|957.1|941.8|941.3|125408
1679180400000|2023-03-18 23:00:00|948.1|946.1|947.9|946.9|950.1|949.1|945.6|944.6|103
1679266800000|2023-03-19 23:00:00|948.1|947.1|950.6|948.6|953.3|952.3|933.9|932.9|92267
1679353200000|2023-03-20 23:00:00|950.7|948.7|962.6|960.6|964|962.4|946.7|944.7|89471
1679439600000|2023-03-21 23:00:00|962.5|960.5|965.9|963.9|978.8|978.3|960.2|958.2|95521
1679526000000|2023-03-22 23:00:00|966|964|976.9|974.9|989.4|988.9|962.8|960.8|102703
1679612400000|2023-03-23 23:00:00|976.8|974.8|975.2|973.2|981.2|979.2|964.8|962.8|77054
1679868000000|2023-03-26 22:00:00|976|974|968.6|966.6|978.7|976.7|964|962|96219
1679954400000|2023-03-27 22:00:00|972.1|970.1|982.8|980.8|985.2|983.2|969.5|967.5|99399
1680040800000|2023-03-28 22:00:00|985.1|983.1|985.3|983.3|991.7|989.7|979.3|977.3|121830
1680127200000|2023-03-29 22:00:00|984.6|982.6|996.4|994.4|997.9|997.2|978.3|976.3|112337
1680213600000|2023-03-30 22:00:00|997.7|995.7|992.4|990.4|1002.8|1000.8|990.4|989.9|186549
1680472800000|2023-04-02 22:00:00|990.7|988.7|998.6|996.6|998.6|996.6|984.7|982.7|138457
1680559200000|2023-04-03 22:00:00|995.7|993.7|997.6|995.6|998.6|996.6|987.1|985.1|100332
1680645600000|2023-04-04 22:00:00|998.3|996.3|988.5|986.5|999.4|997.4|983.5|982.9|78682
1680732000000|2023-04-05 22:00:00|988.1|986.1|993.4|991.4|993.4|992.6|980|978|79548
1680818400000|2023-04-06 22:00:00|990.3|988.3|988.9|988.4|994.9|994.4|986.6|986.1|2609
1681077600000|2023-04-09 22:00:00|989|987|993.4|991.4|995.4|993.4|986|985.3|40823
1681164000000|2023-04-10 22:00:00|992.9|990.9|999.4|997.4|1002.5|1002|992.7|990.7|82870
1681250400000|2023-04-11 22:00:00|999.3|997.3|992.2|990.2|1004.8|1002.8|989|988.3|107280
1681336800000|2023-04-12 22:00:00|990.5|988.5|1006.7|1004.7|1007.3|1005.7|988.4|986.4|84530
1681423200000|2023-04-13 22:00:00|1005.1|1003.1|999|997|1008|1006|994.3|993.8|90970
1681682400000|2023-04-16 22:00:00|999.1|997.1|1003.4|1001.4|1010.5|1008.5|996.4|994.4|74325
1681768800000|2023-04-17 22:00:00|1003.9|1001.9|1001.2|999.2|1009.6|1007.6|999.3|997.8|77921
1681855200000|2023-04-18 22:00:00|1002.1|1000.1|993.3|991.3|1003.8|1001.8|988.2|987.1|63490
1681941600000|2023-04-19 22:00:00|990.8|988.8|992.6|990.6|995.8|995.3|986.7|985.3|71993
1682028000000|2023-04-20 22:00:00|990.4|988.4|979.9|977.9|991.6|989.6|975|974.5|66316
1682287200000|2023-04-23 22:00:00|980|978|979|977|982.9|980.9|973.3|971.3|69056
1682373600000|2023-04-24 22:00:00|978.6|976.6|961.9|959.9|980.4|978.4|958.5|958|88676
1682460000000|2023-04-25 22:00:00|962|960|971.5|969.5|973|972.2|960.4|958.4|89697
1682546400000|2023-04-26 22:00:00|968.9|966.9|976.5|974.5|980|979.5|965.2|963.2|81132
1682632800000|2023-04-27 22:00:00|976|974|984.7|982.7|984.7|983.1|973.5|971.5|114635
1682892000000|2023-04-30 22:00:00|983|981|975.9|973.9|986.2|985.7|975.9|973.9|67756
1682978400000|2023-05-01 22:00:00|977.1|975.1|970.3|968.3|987.5|985.5|966.2|965.7|81869
1683064800000|2023-05-02 22:00:00|969.5|967.5|963.7|961.7|974.9|974.4|963.7|961.7|73799
1683151200000|2023-05-03 22:00:00|966.8|964.8|978.8|976.8|979.6|978.4|963.9|961.9|86147
1683237600000|2023-05-04 22:00:00|977.1|975.1|989.8|987.8|990|989.5|976.7|974.7|68752
1683496800000|2023-05-07 22:00:00|990.8|988.8|990.9|988.9|993.6|992.7|986.6|984.6|63075
1683583200000|2023-05-08 22:00:00|989.7|987.7|981.4|979.4|991.3|989.3|978.4|977.8|68783
1683669600000|2023-05-09 22:00:00|984|982|983.6|981.6|986.8|985.1|977.3|975.3|92186
1683756000000|2023-05-10 22:00:00|984.1|982.1|978|976|988.1|986.1|971.3|970.8|100080
1683842400000|2023-05-11 22:00:00|978.2|976.2|967.9|965.9|980.7|978.7|965|964.5|79523
1684101600000|2023-05-14 22:00:00|967.7|965.7|984.6|982.6|986.7|985.9|966.8|964.8|96384
1684188000000|2023-05-15 22:00:00|985.2|983.2|980.8|978.8|985.7|983.7|977.5|976.1|73287
1684274400000|2023-05-16 22:00:00|980|978|980.4|978.4|984.5|983.1|974.2|972.2|71242
1684360800000|2023-05-17 22:00:00|984.2|982.2|978|976|986|984|972.6|972.1|88232
1684447200000|2023-05-18 22:00:00|978.7|976.7|977.6|975.6|983.1|981.1|974.5|972.5|94865
1684706400000|2023-05-21 22:00:00|976.7|974.7|983.4|981.4|989.7|989.2|976.7|974.7|92545
1684792800000|2023-05-22 22:00:00|986.3|984.3|970.2|968.2|989.2|987.2|969.3|968.1|103047
1684879200000|2023-05-23 22:00:00|970|968|970.7|968.7|977.1|975.1|962.3|961.4|105014
1684965600000|2023-05-24 22:00:00|968.2|966.2|958.3|956.3|969.9|967.9|958.3|956.3|84122
1685052000000|2023-05-25 22:00:00|960.5|958.5|980|978|980.2|978.6|959.1|957.1|105844
1685311200000|2023-05-28 22:00:00|984|982|972.6|970.6|984.8|982.8|970.8|970.1|17055
1685397600000|2023-05-29 22:00:00|972.1|970.1|966.1|964.1|979.2|977.2|963.4|962.9|101211
1685484000000|2023-05-30 22:00:00|966.6|964.6|954.4|952.4|968.9|966.9|949.9|949.4|200685
1685570400000|2023-05-31 22:00:00|957.5|955.5|974.5|972.5|975|974.1|955.7|953.7|155612
1685656800000|2023-06-01 22:00:00|974.7|972.7|990.9|988.9|993.3|992.8|972.7|970.7|141676
1685916000000|2023-06-04 22:00:00|990.4|988.4|990.8|988.8|993.1|991.1|983.1|981.1|89071
1686002400000|2023-06-05 22:00:00|991.1|989.1|998.8|996.8|1000|999.5|987.2|985.2|125533
1686088800000|2023-06-06 22:00:00|999.8|997.8|996.9|994.9|1003.7|1003.2|993.1|991.1|113268
1686175200000|2023-06-07 22:00:00|995.3|993.3|1002.6|1000.6|1002.6|1001.3|989.5|987.5|111645
1686261600000|2023-06-08 22:00:00|1002.2|1000.2|1005.7|1003.7|1010.3|1009.8|999.6|997.6|278623
1686520800000|2023-06-11 22:00:00|1006|1004|1010.3|1008.3|1010.3|1008.3|1001.7|999.7|391565
1686607200000|2023-06-12 22:00:00|1008.2|1006.2|1018.7|1016.7|1020.6|1020|1006.8|1004.8|297283
1686693600000|2023-06-13 22:00:00|1018.5|1016.5|1027.5|1025.5|1028.2|1027.3|1012.8|1010.8|174820
1686780000000|2023-06-14 22:00:00|1027.6|1025.6|1031.8|1029.8|1036|1034.8|1019.4|1017.4|152700
1686866400000|2023-06-15 22:00:00|1034.3|1032.3|1032.1|1030.1|1039.2|1037.2|1028.3|1026.3|132348
1687125600000|2023-06-18 22:00:00|1032.6|1030.6|1028.1|1026.1|1034.6|1032.6|1022.8|1020.8|21512
1687212000000|2023-06-19 22:00:00|1028.2|1026.2|1009.2|1007.2|1030.4|1028.4|1008.6|1007|110263
1687298400000|2023-06-20 22:00:00|1010.2|1008.2|1011.1|1009.1|1012.2|1010.2|1002.4|1001.9|100035
1687384800000|2023-06-21 22:00:00|1007|1005|1003.8|1001.8|1007.8|1005.8|998|997.5|66849
1687471200000|2023-06-22 22:00:00|1003.6|1001.6|988.3|986.3|1003.7|1001.7|984.9|984.4|91412
1687730400000|2023-06-25 22:00:00|988.8|986.8|995.7|993.7|997|995.5|988.8|986.8|82660
1687816800000|2023-06-26 22:00:00|992.1|990.1|1000.9|998.9|1001.8|1001.1|989.1|987.1|79825
1687903200000|2023-06-27 22:00:00|1000.8|998.8|996.1|994.1|1001.3|999.3|990.9|990.4|80067
1687989600000|2023-06-28 22:00:00|996.3|994.3|986.5|984.5|1000|998|985.9|984.4|69637
1688076000000|2023-06-29 22:00:00|988.4|986.4|995.7|993.7|999.5|999|986.2|984.2|109113
1688335200000|2023-07-02 22:00:00|997.3|995.3|1006.6|1004.6|1012.3|1011.8|995.6|993.6|89493
1688421600000|2023-07-03 22:00:00|1006.3|1004.3|1011.2|1009.2|1013.4|1012.3|1005.4|1003.4|28814
1688508000000|2023-07-04 22:00:00|1011.5|1009.5|996.9|994.9|1011.6|1009.6|996.4|994.4|95309
1688594400000|2023-07-05 22:00:00|998.8|996.8|976|974|999.9|997.9|973.6|973.1|125470
1688680800000|2023-07-06 22:00:00|977.5|975.5|989.2|987.2|993.2|992.7|975|973|106611
1688940000000|2023-07-09 22:00:00|988.2|986.2|990.4|988.4|993|991|979.2|977.2|78065
1689026400000|2023-07-10 22:00:00|990.2|988.2|1000.5|998.5|1000.5|999.4|988.7|986.7|69433
1689112800000|2023-07-11 22:00:00|1000.2|998.2|1020.1|1018.1|1022.8|1022.2|999.1|997.1|121737
1689199200000|2023-07-12 22:00:00|1021.7|1019.7|1035.4|1033.4|1035.8|1035.2|1020.4|1018.4|115679
1689285600000|2023-07-13 22:00:00|1035.6|1033.6|1028|1026|1036.8|1034.8|1027.3|1025.8|77116
1689544800000|2023-07-16 22:00:00|1027.7|1025.7|1029.8|1027.8|1030.9|1029.3|1019.8|1019.3|82440
1689631200000|2023-07-17 22:00:00|1029.5|1027.5|1023.3|1021.3|1033.1|1031.1|1019.3|1018.8|67738
1689717600000|2023-07-18 22:00:00|1021.5|1019.5|1020.6|1018.6|1028.1|1027.6|1017.1|1015.1|109903
1689804000000|2023-07-19 22:00:00|1021.1|1019.1|1012.6|1010.6|1029.1|1027.1|1010.6|1010.1|80381
1689890400000|2023-07-20 22:00:00|1013.4|1011.4|1011.1|1009.1|1018.7|1016.7|1009.8|1007.9|65742
1690149600000|2023-07-23 22:00:00|1011.6|1009.6|1026.8|1024.8|1028.3|1027.8|1001.9|999.9|90087
1690236000000|2023-07-24 22:00:00|1027|1025|1032.3|1030.3|1038.5|1037.9|1023.5|1021.5|104972
1690322400000|2023-07-25 22:00:00|1033.9|1031.9|1036.9|1034.9|1042.6|1042.1|1028.4|1027.2|89713
1690408800000|2023-07-26 22:00:00|1039.7|1037.7|1028.2|1026.2|1046.2|1044.2|1025.5|1025|95260
1690495200000|2023-07-27 22:00:00|1028.3|1026.3|1052.7|1050.7|1052.7|1051.5|1027.3|1025.3|110960
1690754400000|2023-07-30 22:00:00|1053.5|1051.5|1054|1052|1059.5|1057.5|1046.1|1044.2|148173
1690840800000|2023-07-31 22:00:00|1052.2|1050.2|1033.7|1031.7|1056.7|1054.7|1033.7|1031.7|109952
1690927200000|2023-08-01 22:00:00|1036.3|1034.3|1012.8|1010.8|1040|1038|1010.9|1010.4|112331
1691013600000|2023-08-02 22:00:00|1012.9|1010.9|1015.2|1013.2|1020.5|1019.9|1008.9|1006.9|91588
1691100000000|2023-08-03 22:00:00|1016.2|1014.2|1015.5|1013.5|1025.5|1024.1|1011.5|1009.5|103460
1691359200000|2023-08-06 22:00:00|1017.1|1015.1|1014.3|1012.3|1021.2|1019.2|1009.6|1009.1|69050
1691445600000|2023-08-07 22:00:00|1014.6|1012.6|1003.5|1001.5|1015.9|1013.9|993.7|993.2|103769
1691532000000|2023-08-08 22:00:00|1001.7|999.7|1005.4|1003.4|1011.5|1009.5|1000.1|998.1|92719
1691618400000|2023-08-09 22:00:00|1005.3|1003.3|1005.7|1003.7|1018.6|1018.1|1002.1|1000.1|115430
1691704800000|2023-08-10 22:00:00|1005.8|1003.8|991.6|989.6|1010|1008|987.2|986.7|101418
1691964000000|2023-08-13 22:00:00|992.7|990.7|986.1|984.1|992.8|990.8|976.8|976.3|94617
1692050400000|2023-08-14 22:00:00|985.8|983.8|973.6|971.6|988.7|986.7|972.4|971.5|70233
1692136800000|2023-08-15 22:00:00|975|973|966.8|964.8|977.2|975.2|965|963.7|92452
1692223200000|2023-08-16 22:00:00|966.2|964.2|965.3|963.3|979|977|960.8|958.8|91764
1692309600000|2023-08-17 22:00:00|967.8|965.8|960.5|958.5|974.9|972.9|955.5|955|94124
1692568800000|2023-08-20 22:00:00|961.5|959.5|965.5|963.5|965.9|963.9|956.7|956.1|85104
1692655200000|2023-08-21 22:00:00|963.3|961.3|962.3|960.3|970.2|968.2|958.5|957.9|98599
1692741600000|2023-08-22 22:00:00|960.2|958.2|977.9|975.9|980|978|959.7|957.7|82413
1692828000000|2023-08-23 22:00:00|976.9|974.9|973.1|971.1|989.1|987.1|971.6|970|86393
1692914400000|2023-08-24 22:00:00|973.2|971.2|973.5|971.5|976.2|974.4|964.6|964.1|68951
1693173600000|2023-08-27 22:00:00|975.6|973.6|984.3|982.3|989.5|987.5|974.7|972.7|66359
1693260000000|2023-08-28 22:00:00|983.6|981.6|999|997|999|997|981.1|979.1|87170
1693346400000|2023-08-29 22:00:00|996.3|994.3|992.9|990.9|997.2|995.2|986.5|984.5|76308
1693432800000|2023-08-30 22:00:00|992.6|990.6|979.8|977.8|993.1|991.1|978|977.2|192542
1693519200000|2023-08-31 22:00:00|980|978|991.5|989.5|995.9|995.4|979.5|977.5|119143
1693778400000|2023-09-03 22:00:00|992.3|990.3|993.9|991.9|999.2|997.2|989.7|987.7|20482
1693864800000|2023-09-04 22:00:00|994.1|992.1|984.9|982.9|995.5|993.5|982.8|981.1|95624
1693951200000|2023-09-05 22:00:00|984.6|982.6|978.6|976.6|986.8|986.3|976.8|976.3|68663
1694037600000|2023-09-06 22:00:00|978.5|976.5|967.2|965.2|980.2|978.2|964.4|963.9|91785
1694124000000|2023-09-07 22:00:00|968.6|966.6|969|967|971.7|970.9|965.5|963.5|228810
1694383200000|2023-09-10 22:00:00|968.6|966.6|982.2|980.2|982.8|981.5|966.9|964.9|385909
1694469600000|2023-09-11 22:00:00|981.9|979.9|978.3|976.3|982.1|980.4|973.5|972.1|268362
1694556000000|2023-09-12 22:00:00|978.1|976.1|976.2|974.2|980|979.2|972.3|970.3|155081
1694642400000|2023-09-13 22:00:00|976.7|974.7|983.5|981.5|984.9|984.4|976.1|974.1|106474
1694728800000|2023-09-14 22:00:00|982.5|980.5|979.1|977.1|991.8|989.8|977.9|976.9|88613
1694988000000|2023-09-17 22:00:00|980.3|978.3|977.1|975.1|983.3|981.3|973.1|972.6|60757
1695074400000|2023-09-18 22:00:00|979.3|977.3|971.7|969.7|980.6|978.6|969.8|969.2|65200
1695160800000|2023-09-19 22:00:00|971.6|969.6|967|965|977.7|977.2|966.5|964.5|76332
1695247200000|2023-09-20 22:00:00|967.1|965.1|950.1|948.1|967.7|965.7|949.7|947.7|89823
1695333600000|2023-09-21 22:00:00|950.3|948.3|963.5|961.5|968.8|967.3|949.1|947.1|104825
1695592800000|2023-09-24 22:00:00|964.6|962.6|960|958|965.4|963.4|953.9|952.1|81341
1695679200000|2023-09-25 22:00:00|959.8|957.8|944.9|942.9|959.8|957.8|943.1|942|77307
1695765600000|2023-09-26 22:00:00|945.3|943.3|946.5|944.5|951|949|940.4|939.9|82974
1695852000000|2023-09-27 22:00:00|946.8|944.8|948.5|946.5|949.7|947.7|938.3|937.8|91907
1695938400000|2023-09-28 22:00:00|948.2|946.2|949.5|947.5|959.5|957.5|944.9|942.9|142350
1696197600000|2023-10-01 22:00:00|952.6|950.6|943.1|941.1|956.5|954.5|940.4|939.9|111397
1696284000000|2023-10-02 22:00:00|942.8|940.8|931.6|929.6|944.8|942.8|928.7|928|89697
1696370400000|2023-10-03 22:00:00|929.8|927.8|926.4|924.4|932.5|930.5|921.7|919.7|109505
1696456800000|2023-10-04 22:00:00|926.3|924.3|928.6|926.6|934.6|932.6|923.5|923|86812
1696543200000|2023-10-05 22:00:00|930.4|928.4|945.5|943.5|946|945.5|926.3|924.3|89094
1696802400000|2023-10-08 22:00:00|938|936|939.5|937.5|942.5|940.5|928.9|928.4|81977
1696888800000|2023-10-09 22:00:00|939.6|937.6|954.6|952.6|956.3|954.3|939.1|937.1|104376
1696975200000|2023-10-10 22:00:00|953.1|951.1|960.8|958.8|963|962.5|952.8|950.8|79090
1697061600000|2023-10-11 22:00:00|960.4|958.4|949.4|947.4|968.7|966.7|945.7|945.2|87237
1697148000000|2023-10-12 22:00:00|949.6|947.6|945.6|943.6|954.5|952.5|942.6|942.1|76364
1697407200000|2023-10-15 22:00:00|948|946|953.6|951.6|954.6|954.1|942.1|940.1|75770
1697493600000|2023-10-16 22:00:00|953.7|951.7|950.2|948.2|954.5|954|944.5|943.2|63193
1697580000000|2023-10-17 22:00:00|949.6|947.6|934.4|932.4|951.9|949.9|933.1|932.1|91802
1697666400000|2023-10-18 22:00:00|936.4|934.4|927.3|925.3|938.3|936.3|927.3|925.3|76234
1697752800000|2023-10-19 22:00:00|928.6|926.6|916.9|914.9|929.4|927.4|916.2|914.2|93399
1698012000000|2023-10-22 22:00:00|919.3|917.3|918|916|921.5|920.5|907.4|906.6|70998
1698098400000|2023-10-23 22:00:00|919|917|930.7|928.7|931.4|930.5|912.1|910.1|93078
1698184800000|2023-10-24 22:00:00|930|928|918.8|916.8|931.1|929.1|916.2|915.7|97857
1698271200000|2023-10-25 22:00:00|916.9|914.9|911.4|909.4|917.5|915.5|905.3|903.3|109362
1698357600000|2023-10-26 22:00:00|913.1|911.1|911.9|909.9|923.6|921.6|909.1|908.6|92062
1698620400000|2023-10-29 23:00:00|914.8|912.8|921.5|919.5|928.2|926.5|914.8|912.8|94733
1698706800000|2023-10-30 23:00:00|921.4|919.4|913.6|911.6|922.2|920.2|907.6|907.1|148770
1698793200000|2023-10-31 23:00:00|913.5|911.5|925.1|923.1|926|924.3|910.6|908.6|106423
1698879600000|2023-11-01 23:00:00|925.2|923.2|941.5|939.5|942.2|940.7|925|923|101809
1698966000000|2023-11-02 23:00:00|941.6|939.6|960.8|958.8|961.9|961.4|938.5|936.5|110213
1699225200000|2023-11-05 23:00:00|961|959|969.1|967.1|975.7|973.7|959.6|957.6|116115
1699311600000|2023-11-06 23:00:00|968.5|966.5|967.1|965.1|968.5|966.5|957.6|957.1|96592
1699398000000|2023-11-07 23:00:00|966.6|964.6|960.9|958.9|967.4|965.4|957.9|955.9|73405
1699484400000|2023-11-08 23:00:00|959.5|957.5|950.5|948.5|962.2|961.5|949.3|948.3|73129
1699570800000|2023-11-09 23:00:00|951|949|957.9|955.9|958.6|957.1|946.4|944.4|60048
1699830000000|2023-11-12 23:00:00|958|956|956.6|954.6|960.9|960.4|948.1|946.1|67786
1699916400000|2023-11-13 23:00:00|957.7|955.7|985.9|983.9|985.9|983.9|953.8|951.8|116960
1700002800000|2023-11-14 23:00:00|984|982|993.3|991.3|996.7|996.2|979|977|146757
1700089200000|2023-11-15 23:00:00|992.2|990.2|983|981|993.7|991.7|977.3|976.5|85138
1700175600000|2023-11-16 23:00:00|982.9|980.9|981.8|979.8|985.2|983.9|977.5|975.5|71583
1700434800000|2023-11-19 23:00:00|982.5|980.5|993.5|991.5|995.6|995.1|981.5|979.5|70938
1700521200000|2023-11-20 23:00:00|995|993|986.9|984.9|1000.5|998.5|985.7|984.4|74243
1700607600000|2023-11-21 23:00:00|987.6|985.6|983.7|981.7|990.1|988.1|981|980.5|67201
1700694000000|2023-11-22 23:00:00|985.2|983.2|989.1|987.1|993.6|991.6|983.8|981.8|19773
1700780400000|2023-11-23 23:00:00|989.4|987.4|985.1|983.1|989.8|987.8|980.2|978.9|44221
1701039600000|2023-11-26 23:00:00|984.8|982.8|982.2|980.2|987.1|985.1|976.7|974.7|61549
1701126000000|2023-11-27 23:00:00|982.5|980.5|991.9|989.9|991.9|991.4|981.8|979.8|67504
1701212400000|2023-11-28 23:00:00|991|989|987.1|985.1|993.8|991.8|982.9|982.4|102969
1701298800000|2023-11-29 23:00:00|984.4|982.4|985.9|983.9|988.2|986.9|978.9|978.4|162856
1701385200000|2023-11-30 23:00:00|985.7|983.7|990.5|988.5|990.7|989.5|976.8|976.3|100250
1701644400000|2023-12-03 23:00:00|989.7|987.7|977.2|975.2|993|991|977.2|975.2|83113
1701730800000|2023-12-04 23:00:00|979.8|977.8|973.9|971.9|980|978|968.4|967.5|90018
1701817200000|2023-12-05 23:00:00|974|972|973.9|971.9|981.8|980|972.4|970.8|92514
1701903600000|2023-12-06 23:00:00|972.6|970.6|977.4|975.4|978|977.3|967.6|965.6|101020
1701990000000|2023-12-07 23:00:00|977.6|975.6|973.8|971.8|981.5|979.5|968.7|968.2|225354
1702249200000|2023-12-10 23:00:00|974.2|972.2|978.2|976.2|980|978.8|965.6|963.6|451480
1702335600000|2023-12-11 23:00:00|980|978|980.6|978.6|983.9|981.9|975.6|973.6|15545
1702422000000|2023-12-12 23:00:00|981.6|979.6|991.9|989.9|991.9|990.1|969.8|968.8|168718
1702508400000|2023-12-13 23:00:00|991.6|989.6|1005.7|1003.7|1006.9|1005.6|991.3|989.3|174278
1702594800000|2023-12-14 23:00:00|1005.4|1003.4|1001.7|999.7|1011|1009|998.3|997.4|101268
1702854000000|2023-12-17 23:00:00|1002.3|1000.3|998.9|996.9|1005.6|1003.6|994.7|994.2|102508
1702940400000|2023-12-18 23:00:00|1000|998|1008.2|1006.2|1010|1009.5|997.2|995.2|65367
1703026800000|2023-12-19 23:00:00|1008.6|1006.6|990.3|988.3|1012.9|1010.9|988.2|987.7|106459
1703113200000|2023-12-20 23:00:00|990.9|988.9|1008.4|1006.4|1009.5|1008.5|990.8|988.8|78796
1703199600000|2023-12-21 23:00:00|1008.5|1006.5|1004|1002|1008.8|1006.8|993.9|991.9|68186
1703545200000|2023-12-25 23:00:00|1005.7|1003.7|1008.8|1006.8|1013.3|1012.8|1003.8|1001.8|41987
1703631600000|2023-12-26 23:00:00|1010.8|1008.8|1017.6|1015.6|1018.7|1017.8|1007.9|1005.9|70429
1703718000000|2023-12-27 23:00:00|1018.2|1016.2|1025.4|1023.4|1033|1031|1017.8|1015.8|66973
1703804400000|2023-12-28 23:00:00|1025|1023|1025.4|1023.4|1029.4|1028.1|1021.9|1020.7|95771
1704150000000|2024-01-01 23:00:00|1026.8|1024.8|1010.2|1008.2|1031.8|1029.8|1008.2|1007.7|88101
1704236400000|2024-01-02 23:00:00|1010.5|1008.5|1005.4|1003.4|1010.8|1008.8|999.9|998.5|78873
1704322800000|2024-01-03 23:00:00|1006.6|1004.6|1004.8|1002.8|1011|1009|998|996|60190
1704409200000|2024-01-04 23:00:00|1004.2|1002.2|1004.3|1002.3|1010.3|1009.8|996.3|994.3|65954
1704668400000|2024-01-07 23:00:00|1005.3|1003.3|1005.2|1003.2|1009.6|1007.6|993.5|991.5|68089
1704754800000|2024-01-08 23:00:00|1006.5|1004.5|991.8|989.8|1006.7|1004.7|989.6|989.1|82382
1704841200000|2024-01-09 23:00:00|991.7|989.7|988.5|986.5|994.8|992.8|986.6|985.5|75891
1704927600000|2024-01-10 23:00:00|990.8|988.8|992.6|990.6|1002.6|1000.6|986.1|985.6|75102
1705014000000|2024-01-11 23:00:00|993.8|991.8|998.5|996.5|1004.9|1004.4|992|990|75720
1705273200000|2024-01-14 23:00:00|998.4|996.4|994.2|992.2|1002.1|1000.1|990.1|989.4|26375
1705359600000|2024-01-15 23:00:00|993.7|991.7|972.4|970.4|994.1|992.1|970.6|970.1|147325
1705446000000|2024-01-16 23:00:00|972.5|970.5|957.3|955.3|972.6|970.6|952.1|950.6|124713
1705532400000|2024-01-17 23:00:00|959.1|957.1|967.8|965.8|967.8|966.3|956.6|954.6|89226
1705618800000|2024-01-18 23:00:00|967.2|965.2|976.9|974.9|977.6|975.8|964.3|963.2|79457
1705878000000|2024-01-21 23:00:00|978.8|976.8|968.7|966.7|979.7|977.7|962.5|960.5|94492
1705964400000|2024-01-22 23:00:00|968.3|966.3|975.1|973.1|978.1|976.4|965.8|963.8|95258
1706050800000|2024-01-23 23:00:00|976.3|974.3|988.9|986.9|994|993.1|969.5|967.5|103588
1706137200000|2024-01-24 23:00:00|986.5|984.5|987.2|985.2|991.7|990.7|979.8|977.8|83744
1706223600000|2024-01-25 23:00:00|986.9|984.9|990.2|988.2|992.5|992|981.5|979.5|60202
1706482800000|2024-01-28 23:00:00|988.6|986.6|987.3|985.3|995.2|993.2|984.5|983.8|70143
1706569200000|2024-01-29 23:00:00|990.9|988.9|979|977|992.7|990.7|977.4|976.4|78596
1706655600000|2024-01-30 23:00:00|980.8|978.8|977.4|975.4|985.9|985.4|974.2|972.8|203577
1706742000000|2024-01-31 23:00:00|977.6|975.6|985.6|983.6|988.3|986.6|975.4|973.4|107804
1706828400000|2024-02-01 23:00:00|986.8|984.8|983.8|981.8|996.5|994.5|978.6|978.1|83788
1707087600000|2024-02-04 23:00:00|986.1|984.1|987.1|985.1|990.7|988.7|978.1|976.1|76486
1707174000000|2024-02-05 23:00:00|985.9|983.9|1008.2|1006.2|1008.2|1007.4|983|981|105022
1707260400000|2024-02-06 23:00:00|1008|1006|1008.8|1006.8|1014.6|1012.6|1004.6|1002.9|82367
1707346800000|2024-02-07 23:00:00|1009.2|1007.2|1002|1000|1013.5|1011.5|999.6|999.1|71309
1707433200000|2024-02-08 23:00:00|1002.1|1000.1|1006.3|1004.3|1007.9|1007.4|997.7|995.7|52221
1707692400000|2024-02-11 23:00:00|1005.9|1003.9|1012.6|1010.6|1019.9|1019.4|1004.4|1002.4|83097
1707778800000|2024-02-12 23:00:00|1014.5|1012.5|994.7|992.7|1017.3|1015.3|990.8|990.3|94066
1707865200000|2024-02-13 23:00:00|996.2|994.2|1011.2|1009.2|1011.9|1010.2|990.7|988.7|75638
1707951600000|2024-02-14 23:00:00|1011.7|1009.7|1015.5|1013.5|1016|1014.4|1002.5|1000.5|69349
1708038000000|2024-02-15 23:00:00|1015.2|1013.2|1018.8|1016.8|1022.5|1022|1010.3|1008.3|92497
1708297200000|2024-02-18 23:00:00|1020.2|1018.2|1018.8|1016.8|1024|1022|1016.9|1014.9|13551
1708383600000|2024-02-19 23:00:00|1018.6|1016.6|1022.3|1020.3|1025.7|1025.2|1014|1012|97461
1708470000000|2024-02-20 23:00:00|1022|1020|1024.6|1022.6|1030.8|1028.8|1017.8|1015.8|96166
1708556400000|2024-02-21 23:00:00|1025.6|1023.6|1033.6|1031.6|1036.2|1034.2|1022.8|1020.8|94795
1708642800000|2024-02-22 23:00:00|1033.8|1031.8|1032.7|1030.7|1038|1036|1028.7|1027.3|79571
1708902000000|2024-02-25 23:00:00|1032.9|1030.9|1029.9|1027.9|1034.5|1032.5|1029.4|1027.4|195
1708988400000|2024-02-26 23:00:00|1027.4|1025.4|1029.2|1027.2|1032.3|1030.7|1020.5|1018.5|74018
1709074800000|2024-02-27 23:00:00|1029.3|1027.3|1014.8|1012.8|1032.6|1030.6|1013.9|1012.3|107799
1709161200000|2024-02-28 23:00:00|1014.6|1012.6|1015.8|1013.8|1023.8|1021.8|1014.4|1012.6|179155
1709247600000|2024-02-29 23:00:00|1016.2|1014.2|1029.4|1027.4|1030.6|1030.1|1013.9|1011.9|121301
1709506800000|2024-03-03 23:00:00|1030.5|1028.5|1028.6|1026.6|1033.9|1031.9|1025.2|1024.6|66466
1709593200000|2024-03-04 23:00:00|1026.5|1024.5|1021.3|1019.3|1028.3|1026.3|1015.8|1015.3|78620
1709679600000|2024-03-05 23:00:00|1018.9|1016.9|1031.7|1029.7|1036.5|1036|1017.2|1015.2|92630
1709766000000|2024-03-06 23:00:00|1033.5|1031.5|1040.1|1038.1|1040.1|1039.4|1027.5|1025.5|78821
1709852400000|2024-03-07 23:00:00|1039.6|1037.6|1038.8|1036.8|1046.9|1045|1036.6|1034.8|245546
1710025200000|2024-03-09 23:00:00|1036.9|1034.9|1036|1034|1037.2|1035.2|1036|1034|11
1710111600000|2024-03-10 23:00:00|1036.4|1034.4|1043.7|1041.7|1044.2|1043.2|1036|1034|386276
1710198000000|2024-03-11 23:00:00|1043.6|1041.6|1053|1051|1056.1|1054.1|1041.3|1039.3|223244
1710284400000|2024-03-12 23:00:00|1053.1|1051.1|1046.2|1044.2|1053.9|1051.9|1044.3|1042.9|115994
1710370800000|2024-03-13 23:00:00|1046.1|1044.1|1043.5|1041.5|1052.2|1050.2|1038.9|1038.4|105294
1710457200000|2024-03-14 23:00:00|1043.4|1041.4|1034.7|1032.7|1043.5|1041.5|1032.5|1030.5|88509
1710630000000|2024-03-16 23:00:00|1035.1|1033.1|1034.8|1032.8|1036|1034|1033.8|1031.8|89
1710716400000|2024-03-17 23:00:00|1035.3|1033.3|1039.1|1037.1|1044.9|1043.2|1032.1|1030.1|58397
1710802800000|2024-03-18 23:00:00|1039|1037|1033.7|1031.7|1039.6|1037.6|1027.7|1027.2|70837
1710889200000|2024-03-19 23:00:00|1033.8|1031.8|1050.1|1048.1|1050.2|1048.2|1031|1029|74063
1710975600000|2024-03-20 23:00:00|1050|1048|1048.1|1046.1|1057.3|1055.3|1045.9|1044.7|74263
1711062000000|2024-03-21 23:00:00|1048|1046|1039|1037|1050.4|1048.4|1037.3|1035.3|77681
1711234800000|2024-03-23 23:00:00|1039.6|1037.6|1039.6|1037.6|1040|1038|1038.7|1036.7|38
1711321200000|2024-03-24 23:00:00|1039.8|1037.8|1040|1038|1044.8|1042.8|1037.2|1035.2|57640
1711407600000|2024-03-25 23:00:00|1040.1|1038.1|1038.6|1036.6|1049|1047|1037.8|1036.1|58450
1711494000000|2024-03-26 23:00:00|1038.5|1036.5|1039|1037|1043.2|1041.2|1035.8|1035.3|68585
1711580400000|2024-03-27 23:00:00|1038.9|1036.9|1045.1|1043.1|1047.5|1046.7|1036.5|1034.5|87857
1711922400000|2024-03-31 22:00:00|1049.2|1047.2|1044.6|1042.6|1054.4|1053.9|1043.2|1042.6|78098
1712008800000|2024-04-01 22:00:00|1046.6|1044.6|1049.4|1047.4|1054.9|1053.1|1044.5|1042.5|88329
1712095200000|2024-04-02 22:00:00|1049.6|1047.6|1049.3|1047.3|1052.5|1052|1041.8|1039.8|91442
1712181600000|2024-04-03 22:00:00|1049.6|1047.6|1042.5|1040.5|1062|1061.5|1042.5|1040.5|92856
1712268000000|2024-04-04 22:00:00|1046.7|1044.7|1049|1047|1050.9|1050.4|1036.4|1034.4|95348
1712527200000|2024-04-07 22:00:00|1049.7|1047.7|1055.9|1053.9|1057.5|1057|1045.1|1043.1|75821
1712613600000|2024-04-08 22:00:00|1056|1054|1063.1|1061.1|1064.5|1064|1054.3|1052.3|67157
1712700000000|2024-04-09 22:00:00|1063.3|1061.3|1046.8|1044.8|1069.2|1067.2|1043|1042.5|112162
1712786400000|2024-04-10 22:00:00|1046.5|1044.5|1053.3|1051.3|1057.3|1055.3|1044.6|1042.6|80052
1712872800000|2024-04-11 22:00:00|1053.5|1051.5|1028.2|1026.2|1054.5|1052.5|1025.7|1025.2|102277
1713132000000|2024-04-14 22:00:00|1028.7|1026.7|1021.6|1019.6|1037.5|1035.5|1020.1|1019.6|92720
1713218400000|2024-04-15 22:00:00|1022.1|1020.1|1011.2|1009.2|1023.3|1021.3|1005.6|1005.1|88663
1713304800000|2024-04-16 22:00:00|1008.8|1006.8|1007.4|1005.4|1015|1013.3|1004.2|1003.7|96592
1713391200000|2024-04-17 22:00:00|1007.6|1005.6|1011.7|1009.7|1024.4|1022.4|1007.5|1005.5|80103
1713477600000|2024-04-18 22:00:00|1011.4|1009.4|1007.3|1005.3|1012.7|1010.7|988|986|88693
1713736800000|2024-04-21 22:00:00|1009.8|1007.8|1016.8|1014.8|1019.4|1018.9|1005.5|1003.5|77130
1713823200000|2024-04-22 22:00:00|1018.7|1016.7|1026.1|1024.1|1027.2|1026.3|1014.8|1012.8|91800
1713909600000|2024-04-23 22:00:00|1027|1025|1026.3|1024.3|1039|1037|1025.8|1023.8|79006
1713996000000|2024-04-24 22:00:00|1029.7|1027.7|1033.4|1031.4|1034.4|1032.6|1019.9|1018.9|70835
1714082400000|2024-04-25 22:00:00|1033.1|1031.1|1044|1042|1044.3|1043.1|1031.8|1029.8|80924
1714341600000|2024-04-28 22:00:00|1044.5|1042.5|1054.2|1052.2|1055.5|1054.3|1042.6|1040.6|69100
1714428000000|2024-04-29 22:00:00|1055.1|1053.1|1040.6|1038.6|1057.4|1055.4|1038.7|1036.7|129506
1714514400000|2024-04-30 22:00:00|1039|1037|1038.1|1036.1|1041.7|1039.7|1037.6|1035.6|6660
1714600800000|2024-05-01 22:00:00|1043|1041|1069.8|1067.8|1070.1|1069.6|1043|1041|124730
1714687200000|2024-05-02 22:00:00|1069.4|1067.4|1078.4|1076.4|1078.5|1076.8|1062.8|1060.8|126851
1714946400000|2024-05-05 22:00:00|1079.2|1077.2|1078.8|1076.8|1083.4|1081.4|1071.7|1069.7|78360
1715032800000|2024-05-06 22:00:00|1078.9|1076.9|1070|1068|1080.1|1078.1|1068.9|1066.9|110298
1715119200000|2024-05-07 22:00:00|1071.9|1069.9|1070.7|1068.7|1073.2|1071.2|1063.9|1061.9|75509
1715205600000|2024-05-08 22:00:00|1070.3|1068.3|1070.8|1068.8|1074.6|1073.2|1066.5|1064.5|57729
1715292000000|2024-05-09 22:00:00|1073.7|1071.7|1077|1075|1082.3|1081.2|1070.1|1068.1|65502
1715551200000|2024-05-12 22:00:00|1077.1|1075.1|1083.9|1081.9|1087.6|1087.1|1072.6|1070.6|57451
1715637600000|2024-05-13 22:00:00|1084.6|1082.6|1090.1|1088.1|1090.6|1089.9|1078.3|1076.3|77775
1715724000000|2024-05-14 22:00:00|1089.9|1087.9|1101.4|1099.4|1101.8|1101.2|1087.8|1085.8|73770
1715810400000|2024-05-15 22:00:00|1101.5|1099.5|1103.4|1101.4|1106.5|1106|1098.8|1096.8|75548
1715896800000|2024-05-16 22:00:00|1104|1102|1109.7|1107.7|1110.3|1109.8|1098.1|1096.1|91800
1716156000000|2024-05-19 22:00:00|1110.6|1108.6|1103.8|1101.8|1113.7|1111.7|1101.3|1099.7|62712
1716242400000|2024-05-20 22:00:00|1105.1|1103.1|1096.8|1094.8|1105.3|1103.3|1094.8|1093.7|56170
1716328800000|2024-05-21 22:00:00|1096.7|1094.7|1095.3|1093.3|1103.9|1101.9|1091.9|1091.4|53351
1716415200000|2024-05-22 22:00:00|1096.4|1094.4|1085.6|1083.6|1100.5|1099.1|1083.1|1082.6|82672
1716501600000|2024-05-23 22:00:00|1085.7|1083.7|1087.7|1085.7|1091.2|1090.3|1083.5|1081.5|62836
1716760800000|2024-05-26 22:00:00|1088.1|1086.1|1093|1091|1095|1094.4|1084.6|1082.6|16200
1716847200000|2024-05-27 22:00:00|1093.2|1091.2|1086.6|1084.6|1098.3|1096.3|1083.9|1083.4|75427
1716933600000|2024-05-28 22:00:00|1086.8|1084.8|1070.5|1068.5|1086.9|1084.9|1067|1065|88342
1717020000000|2024-05-29 22:00:00|1068.8|1066.8|1066.2|1064.2|1070.3|1068.3|1058.5|1056.5|97504
1717106400000|2024-05-30 22:00:00|1065.5|1063.5|1056.7|1054.7|1066.6|1064.6|1046.2|1045.7|184858
1717365600000|2024-06-02 22:00:00|1054.9|1052.9|1066.2|1064.2|1077.5|1075.5|1054.8|1052.8|137124
1717452000000|2024-06-03 22:00:00|1067|1065|1052.5|1050.5|1071.6|1069.6|1044.4|1043.8|140199
1717538400000|2024-06-04 22:00:00|1052.4|1050.4|1070.8|1068.8|1071.1|1069.1|1051.4|1049.4|121066
1717624800000|2024-06-05 22:00:00|1069.4|1067.4|1075.2|1073.2|1075.2|1073.4|1068.2|1066.2|82190
1717711200000|2024-06-06 22:00:00|1072.6|1070.6|1062.7|1060.7|1077.4|1075.4|1060.1|1059.6|105814
1717970400000|2024-06-09 22:00:00|1063.5|1061.5|1068.3|1066.3|1069.4|1068.9|1060.4|1058.4|88292
1718056800000|2024-06-10 22:00:00|1068.7|1066.7|1064.7|1062.7|1069.5|1067.5|1058.5|1058|138057
1718143200000|2024-06-11 22:00:00|1064.6|1062.6|1076.9|1074.9|1082|1081.5|1062.6|1060.6|285220
1718229600000|2024-06-12 22:00:00|1076.7|1074.7|1072.6|1070.6|1081.4|1079.4|1068.4|1067.9|252787
1718316000000|2024-06-13 22:00:00|1073.2|1071.2|1074.6|1072.6|1079|1077|1068|1067.5|230577
1718575200000|2024-06-16 22:00:00|1074.3|1072.3|1081.9|1079.9|1082.4|1081.4|1072.3|1070.3|198214
1718661600000|2024-06-17 22:00:00|1082|1080|1090|1088|1090|1089.4|1078.7|1076.7|135965
1718748000000|2024-06-18 22:00:00|1089.2|1087.2|1101.6|1099.6|1101.6|1099.6|1087.8|1085.8|44198
1718834400000|2024-06-19 22:00:00|1100.4|1098.4|1089.5|1087.5|1101|1099|1083.4|1082.9|114028
1718920800000|2024-06-20 22:00:00|1089.2|1087.2|1086.1|1084.1|1093.3|1091.3|1084.8|1083.6|88679
1719180000000|2024-06-23 22:00:00|1086.4|1084.4|1086.6|1084.6|1094.8|1094.3|1079.3|1077.3|85919
1719266400000|2024-06-24 22:00:00|1086.7|1084.7|1083.8|1081.8|1092|1090|1081|1080.5|87047
1719352800000|2024-06-25 22:00:00|1083.7|1081.7|1079.6|1077.6|1091.9|1089.9|1079.2|1077.6|91392
1719439200000|2024-06-26 22:00:00|1080.5|1078.5|1083.9|1081.9|1093.1|1091.1|1078.5|1076.5|98554
1719525600000|2024-06-27 22:00:00|1084.1|1082.1|1087|1085|1093.5|1091.5|1080.7|1078.7|130663
1719784800000|2024-06-30 22:00:00|1085.4|1083.4|1086.9|1084.9|1093.2|1092.7|1083.5|1081.5|105292
1719871200000|2024-07-01 22:00:00|1087|1085|1090.5|1088.5|1091.1|1090.4|1080.3|1078.3|91560
1719957600000|2024-07-02 22:00:00|1090.6|1088.6|1090.5|1088.5|1091.1|1089.1|1090.2|1088.2|0
1720044000000|2024-07-03 22:00:00|1104.3|1102.3|1108.2|1106.2|1110.2|1108.2|1102.6|1100.6|31243
1720130400000|2024-07-04 22:00:00|1107.5|1105.5|1106.9|1106.4|1113.1|1111.1|1100.9|1100.4|61104
1720389600000|2024-07-07 22:00:00|1108.3|1106.3|1109.4|1107.4|1113.7|1111.9|1105.7|1103.7|65260
1720476000000|2024-07-08 22:00:00|1109.3|1107.3|1113.4|1111.4|1114.4|1113.3|1104.9|1102.9|66359
1720562400000|2024-07-09 22:00:00|1113.2|1111.2|1119.5|1117.5|1119.5|1118|1109.5|1107.5|63825
1720648800000|2024-07-10 22:00:00|1119.1|1117.1|1127.5|1125.5|1132.7|1131.1|1117.7|1115.7|75687
1720735200000|2024-07-11 22:00:00|1124.8|1122.8|1129.4|1127.4|1133|1132.5|1120.1|1118.1|89745
1720994400000|2024-07-14 22:00:00|1130|1128|1117.3|1115.3|1130|1128|1115.4|1114.9|70696
1721080800000|2024-07-15 22:00:00|1117.4|1115.4|1123.3|1121.3|1124.1|1122.8|1115.7|1114.3|63394
1721167200000|2024-07-16 22:00:00|1123.9|1121.9|1104.8|1102.8|1124.6|1122.6|1103.5|1102.2|80309
1721253600000|2024-07-17 22:00:00|1105|1103|1096.4|1094.4|1113.9|1111.9|1092.4|1091.9|99773
1721340000000|2024-07-18 22:00:00|1096.7|1094.7|1083.8|1081.8|1099.5|1097.5|1082.3|1081.8|85389
1721599200000|2024-07-21 22:00:00|1085.5|1083.5|1093|1091|1094.6|1094.1|1078.7|1076.7|65602
1721685600000|2024-07-22 22:00:00|1092.5|1090.5|1086.5|1084.5|1095.2|1093.2|1083.7|1083|74152
1721772000000|2024-07-23 22:00:00|1084.9|1082.9|1076|1074|1087.3|1085.3|1068.7|1066.7|98467
1721858400000|2024-07-24 22:00:00|1070.9|1068.9|1065.3|1063.3|1073.3|1072.8|1061.5|1059.9|95089
1721944800000|2024-07-25 22:00:00|1065.9|1063.9|1076.6|1074.6|1078.7|1078.2|1063.8|1061.8|82915
1722204000000|2024-07-28 22:00:00|1077.4|1075.4|1074|1072|1084.6|1082.6|1069.1|1068.6|67584
1722290400000|2024-07-29 22:00:00|1073.9|1071.9|1071.6|1069.6|1076.4|1074.4|1064.5|1064|60443
1722376800000|2024-07-30 22:00:00|1069.3|1067.3|1093.4|1091.4|1096.3|1095.8|1068.8|1066.8|113662
1722463200000|2024-07-31 22:00:00|1093.9|1091.9|1074|1072|1097.5|1095.5|1069.4|1068.9|109997
1722549600000|2024-08-01 22:00:00|1072.6|1070.6|1055.4|1053.4|1074.5|1072.5|1049.8|1049.3|139274
1722808800000|2024-08-04 22:00:00|1049.1|1047.1|1025.1|1023.1|1049.8|1047.8|995.9|993.9|215412
1722895200000|2024-08-05 22:00:00|1026.4|1024.4|1031.9|1029.9|1041.4|1039.4|1018.1|1016.1|153882
1722981600000|2024-08-06 22:00:00|1025.4|1023.4|1034.2|1032.2|1056.2|1054.2|1024.8|1022.8|125185
1723068000000|2024-08-07 22:00:00|1035.3|1033.3|1058.7|1056.7|1062.6|1060.6|1030.3|1028.3|98610
1723154400000|2024-08-08 22:00:00|1061.8|1059.8|1065.4|1063.4|1069.2|1067.2|1056.9|1054.9|78308
1723413600000|2024-08-11 22:00:00|1067.4|1065.4|1071|1069|1073.8|1073.3|1064.4|1062.4|61125
1723500000000|2024-08-12 22:00:00|1071.6|1069.6|1081.2|1079.2|1082.2|1081.7|1067.7|1065.7|61742
1723586400000|2024-08-13 22:00:00|1081.9|1079.9|1076.2|1074.2|1083.3|1081.3|1071.5|1071|69392
1723672800000|2024-08-14 22:00:00|1076.3|1074.3|1088.1|1086.1|1089.9|1089.4|1073.9|1071.9|80326
1723759200000|2024-08-15 22:00:00|1088.3|1086.3|1101|1099|1101.5|1100.9|1086.9|1084.9|82674
1724018400000|2024-08-18 22:00:00|1102.8|1100.8|1112|1110|1113.2|1112.7|1100.9|1098.9|84869
1724104800000|2024-08-19 22:00:00|1112.2|1110.2|1102.6|1100.6|1113.9|1111.9|1099.7|1099.2|72767
1724191200000|2024-08-20 22:00:00|1102.5|1100.5|1107.7|1105.7|1109.4|1108.9|1099.2|1097.2|67937
1724277600000|2024-08-21 22:00:00|1107.8|1105.8|1095|1093|1108.6|1106.6|1091.6|1091.1|84381
1724364000000|2024-08-22 22:00:00|1095.1|1093.1|1111.6|1109.6|1113.2|1112.7|1094.7|1092.7|71507
1724623200000|2024-08-25 22:00:00|1112.7|1110.7|1101.9|1099.9|1113|1111|1099.8|1099.3|54246
1724709600000|2024-08-26 22:00:00|1102|1100|1103.5|1101.5|1104.9|1103.8|1098.3|1097.8|59272
1724796000000|2024-08-27 22:00:00|1103.9|1101.9|1095.9|1093.9|1105.1|1103.1|1091.7|1091.2|72686
1724882400000|2024-08-28 22:00:00|1093.4|1091.4|1098.6|1096.6|1102.9|1102|1089.7|1087.7|70761
1724968800000|2024-08-29 22:00:00|1098.7|1096.7|1104.8|1102.8|1106.9|1104.9|1096.8|1094.8|16845
1725228000000|2024-09-01 22:00:00|1101.5|1099.5|1096.7|1094.7|1101.6|1099.6|1093|1091|25188
1725314400000|2024-09-02 22:00:00|1096.5|1094.5|1083.9|1081.9|1097.1|1095.1|1076.2|1075.7|103774
1725400800000|2024-09-03 22:00:00|1078.1|1076.1|1079|1077|1083.8|1083.3|1070|1068|91274
1725487200000|2024-09-04 22:00:00|1078.9|1076.9|1081.7|1079.7|1084.3|1082.4|1073.3|1071.3|78632
1725573600000|2024-09-05 22:00:00|1079.4|1077.4|1057.5|1055.5|1082|1080|1056.7|1054.7|105837
1725832800000|2024-09-08 22:00:00|1058.9|1056.9|1070.5|1068.5|1070.5|1069.5|1057.6|1055.6|94057
1725919200000|2024-09-09 22:00:00|1069.3|1067.3|1062.6|1060.6|1070|1068|1056.7|1056.2|93328
1726005600000|2024-09-10 22:00:00|1064.5|1062.5|1071.3|1069.3|1072|1071.5|1052.6|1052.1|98229
1726092000000|2024-09-11 22:00:00|1070.9|1068.9|1080.8|1078.8|1081.2|1080.1|1069.5|1067.5|88250
1726178400000|2024-09-12 22:00:00|1080.4|1078.4|1084.7|1082.7|1086.5|1086|1080.4|1078.4|171635
1726437600000|2024-09-15 22:00:00|1084.6|1082.6|1084.8|1082.8|1090.7|1088.9|1081.3|1079.3|323524
1726524000000|2024-09-16 22:00:00|1089.8|1087.8|1089.6|1087.6|1096.1|1094.1|1085.9|1083.9|236142
1726610400000|2024-09-17 22:00:00|1090.8|1088.8|1084.9|1082.9|1102|1101.5|1084.3|1082.9|190750
1726696800000|2024-09-18 22:00:00|1088|1086|1110.1|1108.1|1111.7|1111.2|1083.9|1081.9|136613
1726783200000|2024-09-19 22:00:00|1110.2|1108.2|1107.5|1105.5|1112.6|1110.6|1102.7|1102.2|90445
1727042400000|2024-09-22 22:00:00|1107.3|1105.3|1115.4|1113.4|1118.8|1118.3|1106.5|1104.5|93331
1727128800000|2024-09-23 22:00:00|1116.1|1114.1|1155.1|1153.1|1158.5|1158|1114.2|1112.2|162323
1727215200000|2024-09-24 22:00:00|1155.8|1153.8|1144.8|1142.8|1158.2|1156.2|1139.9|1137.9|127752
1727301600000|2024-09-25 22:00:00|1145.1|1143.1|1187|1185|1192.3|1191.8|1145.1|1143.1|187942
1727388000000|2024-09-26 22:00:00|1186.9|1184.9|1184.1|1182.1|1191.1|1190.6|1174.7|1172.7|139547
1727647200000|2024-09-29 22:00:00|1185.6|1183.6|1166.1|1164.1|1197.8|1195.8|1160.8|1160.3|176685
1727733600000|2024-09-30 22:00:00|1164.9|1162.9|1170.3|1168.3|1172.8|1171.4|1156.7|1156.2|141552
1727820000000|2024-10-01 22:00:00|1169.1|1167.1|1191.4|1189.4|1199.5|1197.5|1167.2|1165.2|160904
1727906400000|2024-10-02 22:00:00|1192.1|1190.1|1175.8|1173.8|1193.4|1191.4|1167.2|1165.2|124510
1727992800000|2024-10-03 22:00:00|1175.9|1173.9|1187.9|1185.9|1192.5|1190.5|1175|1173|106511
1728252000000|2024-10-06 22:00:00|1188.1|1186.1|1199.5|1197.5|1203.2|1201.2|1185|1183|120133
1728338400000|2024-10-07 22:00:00|1197|1195|1167.2|1165.2|1199.4|1197.4|1151.3|1149.3|190190
1728424800000|2024-10-08 22:00:00|1166|1164|1162|1160|1170.2|1168.2|1147.7|1145.7|117672
1728511200000|2024-10-09 22:00:00|1160.8|1158.8|1163.4|1161.4|1170.3|1168.3|1153.1|1151.3|113765
1728597600000|2024-10-10 22:00:00|1164.9|1162.9|1171.4|1169.4|1173.2|1172.1|1153.5|1151.5|84642
1728856800000|2024-10-13 22:00:00|1167|1165|1167.2|1165.2|1173.7|1173.2|1155.7|1153.7|97920
1728943200000|2024-10-14 22:00:00|1167.1|1165.1|1141.1|1139.1|1168.9|1166.9|1138.8|1138.2|108116
1729029600000|2024-10-15 22:00:00|1141.2|1139.2|1151.7|1149.7|1155.5|1153.6|1139.7|1137.7|69435
1729116000000|2024-10-16 22:00:00|1151.4|1149.4|1148.8|1146.8|1156.2|1154.2|1141.9|1141.4|94948
1729202400000|2024-10-17 22:00:00|1148.9|1146.9|1160.8|1158.8|1168.2|1166.2|1142.7|1140.7|92808
1729461600000|2024-10-20 22:00:00|1162.7|1160.7|1148.4|1146.4|1164.1|1162.1|1143.5|1143|70382
1729548000000|2024-10-21 22:00:00|1150.7|1148.7|1147.1|1145.1|1151.6|1149.6|1140.4|1138.4|77970
1729634400000|2024-10-22 22:00:00|1147.2|1145.2|1140.8|1138.8|1153.2|1151.2|1134.9|1134.4|62599
1729720800000|2024-10-23 22:00:00|1141.3|1139.3|1138.4|1136.4|1146.8|1144.8|1133|1132.5|55550
1729807200000|2024-10-24 22:00:00|1138.9|1136.9|1137.4|1135.4|1145.2|1144.7|1135|1134.5|71734
1730070000000|2024-10-27 23:00:00|1141.2|1139.2|1143.1|1141.1|1145.9|1144.4|1136.6|1134.6|61300
1730156400000|2024-10-28 23:00:00|1143.2|1141.2|1139.8|1137.8|1148.4|1146.4|1133.7|1131.7|70761
1730242800000|2024-10-29 23:00:00|1139.9|1137.9|1121.4|1119.4|1140.9|1138.9|1120.9|1118.9|83950
1730329200000|2024-10-30 23:00:00|1121.3|1119.3|1122.3|1120.3|1128.4|1126.4|1112.9|1112.4|174595
1730415600000|2024-10-31 23:00:00|1122.2|1120.2|1122|1120|1131.7|1130.7|1117.9|1115.9|89774
1730674800000|2024-11-03 23:00:00|1120|1118|1127.8|1125.8|1135.2|1134.7|1119.6|1117.6|88723
1730761200000|2024-11-04 23:00:00|1127.8|1125.8|1144.8|1142.8|1144.8|1143.1|1123.6|1121.6|64741
1730847600000|2024-11-05 23:00:00|1142.6|1140.6|1129|1127|1148.7|1146.7|1116.3|1115.8|118817
1730934000000|2024-11-06 23:00:00|1127.7|1125.7|1157.7|1155.7|1158.5|1157.7|1124|1122|100633
1731020400000|2024-11-07 23:00:00|1157.8|1155.8|1126.9|1124.9|1158.3|1156.3|1120.6|1120.1|149659
1731279600000|2024-11-10 23:00:00|1128.4|1126.4|1117.8|1115.8|1131.4|1129.4|1113.8|1113.3|71271
1731366000000|2024-11-11 23:00:00|1117.7|1115.7|1098.6|1096.6|1125.6|1123.6|1092.1|1091.6|104628
1731452400000|2024-11-12 23:00:00|1097.2|1095.2|1091.5|1089.5|1103.3|1101.3|1087.1|1086.6|110735
1731538800000|2024-11-13 23:00:00|1090.1|1088.1|1084.3|1082.3|1094.7|1092.7|1082.1|1080.1|108824
1731625200000|2024-11-14 23:00:00|1083.8|1081.8|1082.8|1080.8|1092.6|1090.6|1079.6|1079.1|84725
1731884400000|2024-11-17 23:00:00|1083|1081|1096.3|1094.3|1096.4|1095.2|1081.1|1079.1|68730
1731970800000|2024-11-18 23:00:00|1096.2|1094.2|1095|1093|1101.5|1099.5|1088|1086|79658
1732057200000|2024-11-19 23:00:00|1094.7|1092.7|1088.2|1086.2|1098.6|1096.6|1086.4|1085.9|69853
1732143600000|2024-11-20 23:00:00|1092.7|1090.7|1091.1|1089.1|1094.3|1092.3|1089|1087|4665
1732230000000|2024-11-21 23:00:00|1089.9|1087.9|1091|1089|1094.4|1092.4|1083.2|1081.2|66623
1732489200000|2024-11-24 23:00:00|1094.4|1092.4|1093.1|1091.1|1102.6|1100.6|1088.1|1087.6|115784
1732575600000|2024-11-25 23:00:00|1093.3|1091.3|1089.1|1087.1|1094.3|1092.3|1071.1|1069.1|83364
1732662000000|2024-11-26 23:00:00|1087.9|1085.9|1088.2|1086.2|1095.1|1093.1|1082.4|1081.1|90656
1732748400000|2024-11-27 23:00:00|1087.6|1085.6|1080.9|1078.9|1089.6|1087.6|1078.8|1077|19389
1732834800000|2024-11-28 23:00:00|1080.4|1078.4|1088.5|1086.5|1090.1|1089.5|1076.5|1075.1|135557
1733094000000|2024-12-01 23:00:00|1089.7|1087.7|1094.2|1092.2|1094.5|1093.3|1083.5|1081.5|86376
1733180400000|2024-12-02 23:00:00|1094.4|1092.4|1096.8|1094.8|1101.3|1099.3|1084.5|1084|114636
1733266800000|2024-12-03 23:00:00|1096.7|1094.7|1094.2|1092.2|1102.1|1100.1|1092.8|1090.8|94755
1733353200000|2024-12-04 23:00:00|1098.3|1096.3|1106.3|1104.3|1106.7|1106.2|1097.2|1095.2|60521
1733439600000|2024-12-05 23:00:00|1106.2|1104.2|1104.7|1102.7|1113.1|1111.1|1099.2|1097.2|81549
1733698800000|2024-12-08 23:00:00|1105|1103|1129.8|1127.8|1135.1|1134.6|1096.7|1094.7|155741
1733785200000|2024-12-09 23:00:00|1127|1125|1107.4|1105.4|1130.4|1128.4|1106.1|1105|110402
1733871600000|2024-12-10 23:00:00|1107.6|1105.6|1112.3|1110.3|1114.5|1112.8|1105.5|1103.5|76031
1733958000000|2024-12-11 23:00:00|1112.5|1110.5|1104.7|1102.7|1122.1|1120.1|1104.1|1102.7|112870
1734044400000|2024-12-12 23:00:00|1108.5|1106.5|1107.8|1105.8|1110.7|1108.7|1103|1102.1|226856
1734303600000|2024-12-15 23:00:00|1108.4|1106.4|1102.2|1100.2|1110|1108|1100.4|1099.2|422943
1734390000000|2024-12-16 23:00:00|1102.1|1100.1|1100.4|1098.4|1103.8|1101.8|1090.6|1089.7|231777
1734476400000|2024-12-17 23:00:00|1098.4|1096.4|1072.6|1070.6|1102.2|1100.2|1069.3|1067.3|87708
1734562800000|2024-12-18 23:00:00|1073.9|1071.9|1079.7|1077.7|1085|1083|1072.6|1070.6|27202
1734649200000|2024-12-19 23:00:00|1079.6|1077.6|1083.1|1081.1|1087.5|1087|1070.1|1068.1|104069
1734908400000|2024-12-22 23:00:00|1087.7|1085.7|1087.1|1085.1|1089.9|1088.2|1079.6|1079.1|75233
1734994800000|2024-12-23 23:00:00|1089.4|1087.4|1091.8|1091.3|1092.4|1091.9|1085.9|1083.9|35221
1735167600000|2024-12-25 23:00:00|1092.6|1090.6|1085.2|1083.2|1093.2|1091.2|1082.7|1080.7|36462
1735254000000|2024-12-26 23:00:00|1085.1|1083.1|1082.5|1080.5|1087.3|1085.3|1075.8|1075.3|87325
1735513200000|2024-12-29 23:00:00|1082.9|1080.9|1070.7|1068.7|1086.5|1084.5|1068|1067.5|89407
1735599600000|2024-12-30 23:00:00|1071.7|1069.7|1070|1068|1076.6|1074.6|1065.7|1065.2|97994
1735686000000|2024-12-31 23:00:00|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|0
1735772400000|2025-01-01 23:00:00|1069.9|1067.9|1064.1|1062.1|1073|1071.1|1062.8|1061.7|97938
1735858800000|2025-01-02 23:00:00|1065.7|1063.7|1076.5|1074.5|1078.6|1076.6|1063.9|1061.9|64263
1736118000000|2025-01-05 23:00:00|1077.6|1075.6|1079.3|1077.3|1095.9|1093.9|1074.8|1072.8|93478
1736204400000|2025-01-06 23:00:00|1079.5|1077.5|1070.5|1068.5|1084.3|1082.4|1069|1068.5|90890
1736290800000|2025-01-07 23:00:00|1070.8|1068.8|1063.8|1061.8|1078|1076|1059.9|1059.4|84457
1736377200000|2025-01-08 23:00:00|1065.4|1063.4|1062.7|1060.7|1069.9|1067.9|1059.9|1057.9|31447
1736463600000|2025-01-09 23:00:00|1062.8|1060.8|1044.1|1042.1|1065.5|1063.5|1043.6|1042.1|94744
1736722800000|2025-01-12 23:00:00|1042.9|1040.9|1042.2|1040.2|1047.6|1045.6|1033.8|1031.8|90403
1736809200000|2025-01-13 23:00:00|1042.4|1040.4|1049.5|1047.5|1057.9|1055.9|1042.4|1040.4|89145
1736895600000|2025-01-14 23:00:00|1053.9|1051.9|1067.7|1065.7|1068.6|1066.6|1049.3|1047.3|68826
1736982000000|2025-01-15 23:00:00|1067|1065|1064.8|1062.8|1076.3|1074.3|1063|1061|94045
1737068400000|2025-01-16 23:00:00|1064|1062|1073.8|1071.8|1079.5|1079|1060.2|1058.2|76149
1737327600000|2025-01-19 23:00:00|1073.6|1071.6|1089.6|1087.6|1094|1093.5|1072.8|1070.8|50953
1737414000000|2025-01-20 23:00:00|1090.6|1088.6|1085|1083|1091.1|1089.1|1076.7|1075.1|71256
1737500400000|2025-01-21 23:00:00|1085.8|1083.8|1085|1083|1088.6|1086.6|1077.4|1075.4|71903
1737586800000|2025-01-22 23:00:00|1084.9|1082.9|1085.1|1083.1|1088.4|1086.5|1079.1|1077.4|62482
1737673200000|2025-01-23 23:00:00|1087.3|1085.3|1093.4|1091.4|1096.6|1094.6|1086|1084|83687
1737932400000|2025-01-26 23:00:00|1088.4|1086.4|1072.8|1070.8|1089.6|1087.6|1066.4|1064.4|101165
1738018800000|2025-01-27 23:00:00|1073.8|1071.8|1080.2|1078.2|1081.5|1080.1|1062.6|1060.6|75301
1738105200000|2025-01-28 23:00:00|1081.2|1079.2|1078.3|1076.3|1089.8|1088|1078.3|1076.3|84199
1738191600000|2025-01-29 23:00:00|1081.4|1079.4|1097.2|1095.2|1102.1|1101.6|1079.4|1077.4|73362
1738278000000|2025-01-30 23:00:00|1101.5|1099.5|1085.7|1083.7|1104.1|1102.1|1083.7|1081.7|128616
1738537200000|2025-02-02 23:00:00|1066|1064|1083.6|1081.6|1087.6|1086.2|1038.3|1036.3|135580
1738623600000|2025-02-03 23:00:00|1088.6|1086.6|1101|1099|1104.4|1103.9|1078.1|1076.1|95106
1738710000000|2025-02-04 23:00:00|1100.5|1098.5|1098.7|1096.7|1104.2|1102.2|1092.8|1090.8|63573
1738796400000|2025-02-05 23:00:00|1097.8|1095.8|1102.7|1100.7|1102.7|1101.3|1097.4|1095.4|75663
1738882800000|2025-02-06 23:00:00|1099.6|1097.6|1100.2|1098.2|1113.7|1113.2|1098.9|1096.9|108693
1739142000000|2025-02-09 23:00:00|1098.2|1096.2|1114.1|1112.1|1114.9|1113.8|1097.1|1095.1|75761
1739228400000|2025-02-10 23:00:00|1113.4|1111.4|1113.3|1111.3|1115.1|1113.1|1101.2|1099.2|75561
1739314800000|2025-02-11 23:00:00|1108.7|1106.7|1116.3|1114.3|1118.8|1118.3|1103.4|1101.4|93292
1739401200000|2025-02-12 23:00:00|1116.1|1114.1|1122.4|1120.4|1129|1127|1106.3|1105.1|107839
1739487600000|2025-02-13 23:00:00|1122.2|1120.2|1130.8|1128.8|1130.9|1129.3|1117|1115|89757
1739746800000|2025-02-16 23:00:00|1131.9|1129.9|1136.3|1134.3|1141.6|1139.6|1129.4|1127.4|27256
1739833200000|2025-02-17 23:00:00|1135.2|1133.2|1138.9|1136.9|1142.6|1140.6|1132.1|1130.1|82806
1739919600000|2025-02-18 23:00:00|1137|1135|1135.8|1133.8|1144.4|1142.4|1132.6|1132.1|71276
1740006000000|2025-02-19 23:00:00|1135.3|1133.3|1150.2|1148.2|1150.3|1149.8|1127|1125|82482
1740092400000|2025-02-20 23:00:00|1146.5|1144.5|1142.2|1140.2|1155|1154.5|1137.7|1137.2|96815
1740351600000|2025-02-23 23:00:00|1143.7|1141.7|1124.2|1122.2|1147.6|1145.6|1123.3|1121.8|119998
1740438000000|2025-02-24 23:00:00|1124.4|1122.4|1126.1|1124.1|1132|1130|1119.8|1119.3|88320
1740524400000|2025-02-25 23:00:00|1127.3|1125.3|1136.8|1134.8|1144.5|1143|1125.5|1123.5|91402
1740610800000|2025-02-26 23:00:00|1135.5|1133.5|1112.5|1110.5|1139.6|1137.6|1110.6|1108.6|112407
1740697200000|2025-02-27 23:00:00|1112|1110|1096.7|1094.7|1113.9|1111.9|1086.3|1084.5|201468
1740956400000|2025-03-02 23:00:00|1099.5|1097.5|1092.7|1090.7|1105.9|1105.4|1083|1082.5|156300
1741042800000|2025-03-03 23:00:00|1088.9|1086.9|1098.4|1096.4|1105.1|1104.6|1083.1|1082.6|150022
1741129200000|2025-03-04 23:00:00|1098.9|1096.9|1131.2|1129.2|1134|1132|1096|1094|142122
1741215600000|2025-03-05 23:00:00|1127.9|1125.9|1122.8|1120.8|1134.5|1132.5|1120.2|1119.7|143936
1741302000000|2025-03-06 23:00:00|1123.2|1121.2|1126|1124|1136.3|1134.3|1115.9|1115.4|116756
1741474800000|2025-03-08 23:00:00|1121|1119|1122.1|1120.1|1125|1123|1118|1116|165
1741561200000|2025-03-09 23:00:00|1122.2|1120.2|1098.5|1096.5|1128.3|1126.3|1092.6|1092.1|108087
1741647600000|2025-03-10 23:00:00|1098.6|1096.6|1116.7|1114.7|1117.2|1115.2|1091.1|1089.1|125574
1741734000000|2025-03-11 23:00:00|1116.6|1114.6|1118.2|1116.2|1121.6|1119.6|1103.8|1101.8|99222
1741820400000|2025-03-12 23:00:00|1118.3|1116.3|1115.1|1113.1|1120.8|1118.8|1100.1|1098.1|145144
1741906800000|2025-03-13 23:00:00|1115|1113|1129.5|1127.5|1130.5|1130|1108.8|1106.8|226229
1742079600000|2025-03-15 23:00:00|1129.4|1127.4|1129|1127|1131.1|1129.1|1127.6|1125.6|122
1742166000000|2025-03-16 23:00:00|1128.8|1126.8|1149.1|1147.1|1150.2|1149.7|1126.7|1124.7|402138
1742252400000|2025-03-17 23:00:00|1149|1147|1141.4|1139.4|1150.1|1148.1|1137.9|1137.3|269243
1742338800000|2025-03-18 23:00:00|1141.5|1139.5|1145.7|1143.7|1148.2|1146.2|1138.7|1136.7|34696
1742425200000|2025-03-19 23:00:00|1145.6|1143.6|1135|1133|1147.5|1145.5|1127.5|1127|102269
1742511600000|2025-03-20 23:00:00|1135.1|1133.1|1128.9|1126.9|1139.7|1137.7|1123.3|1122.6|95686
1742684400000|2025-03-22 23:00:00|1135.3|1133.3|1133.1|1131.1|1135.8|1133.8|1133|1131|14
1742770800000|2025-03-23 23:00:00|1132.7|1130.7|1133.9|1131.9|1138.5|1136.5|1127.2|1125.2|84191
1742857200000|2025-03-24 23:00:00|1133.8|1131.8|1131.4|1129.4|1136.1|1134.5|1125.8|1123.8|83243
1742943600000|2025-03-25 23:00:00|1131.5|1129.5|1124.9|1122.9|1136|1134|1122.3|1121.6|78558
1743030000000|2025-03-26 23:00:00|1125|1123|1133.8|1131.8|1135.2|1134.7|1122.6|1120.6|80993
1743116400000|2025-03-27 23:00:00|1133.9|1131.9|1109.2|1107.2|1134.1|1132.1|1107.9|1107.1|98834
1743372000000|2025-03-30 22:00:00|1105.8|1103.8|1106.9|1104.9|1110.1|1109.5|1094.5|1094|175672
1743458400000|2025-03-31 22:00:00|1108.8|1106.8|1113.4|1111.4|1116|1115.5|1104.2|1102.7|120042
1743544800000|2025-04-01 22:00:00|1113.2|1111.2|1076.9|1074.9|1122.3|1120.3|1075.4|1073.4|73885
1743631200000|2025-04-02 22:00:00|1086.6|1084.6|1090|1088|1099.2|1097.6|1072.9|1070.9|121350
1743717600000|2025-04-03 22:00:00|1090.2|1088.2|1028.6|1026.6|1098|1096|1016.3|1015.8|293045
1743976800000|2025-04-06 22:00:00|994.6|992.6|994.1|991.6|1026.9|1026.4|965.3|963.3|408651
1744063200000|2025-04-07 22:00:00|992.8|990.3|974.4|972.4|1019.4|1018.9|965.7|965.2|244667
1744149600000|2025-04-08 22:00:00|975|973|968.1|966.1|975.9|973.9|963.6|961.6|0
1744236000000|2025-04-09 22:00:00|1046.7|1044.2|1025.4|1023.4|1054.1|1052.1|1007.9|1007.4|204036
1744322400000|2025-04-10 22:00:00|1025.7|1023.7|1042.5|1040.5|1048.3|1046.3|1016.3|1014.3|9236
1744581600000|2025-04-13 22:00:00|1065.2|1063.2|1068.2|1066.2|1073.6|1073.1|1058.1|1056.1|108176
1744668000000|2025-04-14 22:00:00|1068.5|1066.5|1065.7|1063.7|1072.7|1072.2|1064|1062|95517
1744754400000|2025-04-15 22:00:00|1061.3|1059.3|1053.4|1051.4|1064.3|1063.8|1048.3|1047.8|127537
1744840800000|2025-04-16 22:00:00|1054|1052|1065.3|1063.3|1071.6|1069.6|1051.4|1049.4|128961
1745186400000|2025-04-20 22:00:00|1058.9|1056.9|1061|1059|1071.6|1069.6|1053.7|1053.2|47846
1745272800000|2025-04-21 22:00:00|1061.7|1059.7|1092.1|1090.1|1097.6|1095.6|1059.4|1057.4|109519
1745359200000|2025-04-22 22:00:00|1099.1|1097.1|1093.8|1091.8|1103.2|1102.7|1088.1|1086.1|110940
1745445600000|2025-04-23 22:00:00|1091.9|1089.9|1106.7|1104.7|1106.7|1104.7|1084.8|1082.8|87250
1745532000000|2025-04-24 22:00:00|1107.8|1105.8|1102|1100|1108.7|1106.7|1091.2|1089.2|91397
1745791200000|2025-04-27 22:00:00|1098.9|1096.9|1103.2|1101.2|1104.5|1104|1094.6|1092.6|77744
1745877600000|2025-04-28 22:00:00|1102.7|1100.7|1107.7|1105.7|1111.3|1109.3|1101.8|1099.8|69236
1745964000000|2025-04-29 22:00:00|1107.2|1105.2|1110.6|1108.6|1114.8|1112.8|1099.8|1099.3|171786
1746050400000|2025-04-30 22:00:00|1110.2|1108.2|1114.9|1112.9|1118.4|1116.4|1108|1106.5|95374
1746136800000|2025-05-01 22:00:00|1110.6|1108.6|1143.9|1141.9|1147.1|1146.1|1108.9|1106.9|142998
1746396000000|2025-05-04 22:00:00|1140.4|1138.4|1156.1|1154.1|1156.5|1154.9|1138.7|1136.7|86413
1746482400000|2025-05-05 22:00:00|1151.9|1149.9|1142.3|1140.3|1152.8|1150.8|1134.3|1132.3|87046
1746568800000|2025-05-06 22:00:00|1141.3|1139.3|1131.1|1129.1|1158.2|1156.2|1128.7|1128.2|104458
1746655200000|2025-05-07 22:00:00|1131.4|1129.4|1129.9|1127.9|1147.3|1145.3|1128.5|1126.5|112964
1746741600000|2025-05-08 22:00:00|1130.8|1128.8|1139.8|1137.8|1144.8|1143.7|1127.4|1125.4|74234
1747000800000|2025-05-11 22:00:00|1153.3|1151.3|1166.4|1164.4|1173.7|1171.7|1148.4|1146.4|116384
1747087200000|2025-05-12 22:00:00|1166.3|1164.3|1168.8|1166.8|1170.7|1169.5|1151.3|1149.3|112685
1747173600000|2025-05-13 22:00:00|1167.5|1165.5|1175.2|1173.2|1179.5|1178.4|1164.2|1162.2|114776
1747260000000|2025-05-14 22:00:00|1173.8|1171.8|1175|1173|1177.7|1175.7|1168.1|1166.4|75161
1747346400000|2025-05-15 22:00:00|1175.3|1173.3|1171.4|1169.4|1175.5|1173.5|1167.2|1166.7|59579
1747605600000|2025-05-18 22:00:00|1168.2|1166.2|1177.8|1175.8|1177.8|1175.8|1162.1|1160.1|70787
1747692000000|2025-05-19 22:00:00|1175.8|1173.8|1171.1|1169.1|1178.6|1176.6|1168.7|1166.7|70231
1747778400000|2025-05-20 22:00:00|1172.9|1170.9|1171.6|1169.6|1180.7|1179.7|1168.3|1167.5|76565
1747864800000|2025-05-21 22:00:00|1171.8|1169.8|1165|1163|1174.6|1172.6|1161.7|1159.7|59495
1747951200000|2025-05-22 22:00:00|1167.1|1165.1|1170.3|1168.3|1175.4|1173.4|1157.9|1155.9|76231
1748210400000|2025-05-25 22:00:00|1171.2|1169.2|1173.7|1171.7|1191.3|1189.3|1170|1168|15662
1748296800000|2025-05-26 22:00:00|1173.6|1171.6|1167.6|1165.6|1175.5|1173.5|1163.4|1162|89015
1748383200000|2025-05-27 22:00:00|1168.1|1166.1|1164.1|1162.1|1172.3|1170.3|1160.3|1158.4|85773
1748469600000|2025-05-28 22:00:00|1162.9|1160.9|1166.3|1164.3|1178.1|1176.1|1162.2|1160.3|86995
1748556000000|2025-05-29 22:00:00|1164.6|1162.6|1148.9|1146.9|1166.3|1164.3|1143.6|1143.1|178806
1748815200000|2025-06-01 22:00:00|1146.8|1144.8|1161.6|1159.6|1161.6|1159.8|1140.8|1138.8|94553
1748901600000|2025-06-02 22:00:00|1161.2|1159.2|1165.2|1163.2|1171.6|1169.6|1156.7|1154.7|103579
1748988000000|2025-06-03 22:00:00|1163.4|1161.4|1178.6|1176.6|1178.7|1178.2|1163.3|1161.3|95233
1749074400000|2025-06-04 22:00:00|1178.1|1176.1|1178.6|1176.6|1189.4|1188.2|1177.2|1175.2|77559
1749160800000|2025-06-05 22:00:00|1181.5|1179.5|1187.9|1185.9|1188.9|1187.5|1180.9|1178.9|55065
1749420000000|2025-06-08 22:00:00|1188.7|1186.7|1197.3|1195.3|1198.9|1198.4|1187|1185|56870
1749506400000|2025-06-09 22:00:00|1197.5|1195.5|1204.2|1202.2|1205.6|1205.1|1195.1|1193.1|72959
1749592800000|2025-06-10 22:00:00|1203.9|1201.9|1206.4|1204.4|1215.3|1213.3|1202.7|1200.7|96119
1749679200000|2025-06-11 22:00:00|1208.6|1206.6|1210.3|1208.3|1212.8|1210.8|1203.3|1201.3|117469
1749765600000|2025-06-12 22:00:00|1210.7|1208.7|1191.3|1189.3|1210.7|1208.7|1185.4|1183.4|253028
1750024800000|2025-06-15 22:00:00|1186.6|1184.6|1201.5|1199.5|1211.8|1211.3|1186.6|1184.6|401130
1750111200000|2025-06-16 22:00:00|1206.1|1204.1|1189.3|1187.3|1206.3|1204.3|1186.7|1186.2|263439
1750197600000|2025-06-17 22:00:00|1188.6|1186.6|1189.8|1187.8|1197.5|1195.5|1185.3|1183.3|120803
1750284000000|2025-06-18 22:00:00|1189.1|1187.1|1175.5|1173.5|1190.7|1188.7|1170.6|1170|35773
1750370400000|2025-06-19 22:00:00|1178|1176|1183.9|1181.9|1196.7|1194.7|1177.2|1175.2|94242
1750629600000|2025-06-22 22:00:00|1175.7|1173.7|1192.9|1190.9|1193.4|1192.9|1172.5|1170.5|86219
1750716000000|2025-06-23 22:00:00|1192.8|1190.8|1225.3|1223.3|1225.3|1223.8|1192.5|1190.5|91701
1750802400000|2025-06-24 22:00:00|1224.5|1222.5|1226.2|1224.2|1227.8|1225.8|1220.6|1218.6|80327
1750888800000|2025-06-25 22:00:00|1225.6|1223.6|1232.6|1230.6|1235.4|1234.9|1221.1|1219.1|71491
1750975200000|2025-06-26 22:00:00|1233.2|1231.2|1229.2|1227.2|1234.9|1232.9|1224.7|1224.2|77886
1751234400000|2025-06-29 22:00:00|1231|1229|1231.2|1229.2|1233.7|1231.7|1222.2|1221.7|111753
1751320800000|2025-06-30 22:00:00|1231.1|1229.1|1233.5|1231.5|1239.8|1237.8|1229.6|1228.5|87449
1751407200000|2025-07-01 22:00:00|1233.2|1231.2|1239.6|1237.6|1239.7|1237.7|1226.9|1225.8|82308
1751493600000|2025-07-02 22:00:00|1238.6|1236.6|1242|1240|1243.9|1243.4|1234.6|1232.6|65152
1751580000000|2025-07-03 22:00:00|1241.1|1239.1|1229.9|1227.9|1242.5|1240.5|1228.6|1226.6|25562
1751839200000|2025-07-06 22:00:00|1235.9|1233.9|1223.2|1221.2|1237.7|1235.7|1221.5|1220.4|82173
1751925600000|2025-07-07 22:00:00|1223|1221|1233.8|1231.8|1236.5|1234.5|1221.5|1219.5|74695
1752012000000|2025-07-08 22:00:00|1233.7|1231.7|1229.4|1227.4|1234.6|1232.6|1226.2|1225.3|80861
1752098400000|2025-07-09 22:00:00|1229.6|1227.6|1233.7|1231.7|1235.6|1233.6|1227|1225|58160
1752184800000|2025-07-10 22:00:00|1233.6|1231.6|1228.5|1226.5|1240.2|1238.2|1225.4|1223.4|75874
1752444000000|2025-07-13 22:00:00|1223.5|1221.5|1228.7|1226.7|1232.3|1231|1222.9|1220.9|73682
1752530400000|2025-07-14 22:00:00|1231.7|1229.7|1239.7|1237.7|1246|1244.1|1229.2|1227.2|79854
1752616800000|2025-07-15 22:00:00|1239.6|1237.6|1245.9|1243.9|1247.4|1245.4|1233.9|1233.4|95483
1752703200000|2025-07-16 22:00:00|1246.1|1244.1|1252.7|1250.7|1253.4|1252.8|1238.2|1236.2|70070
1752789600000|2025-07-17 22:00:00|1252.5|1250.5|1250.1|1248.1|1258.3|1257.5|1248.8|1246.8|59693
1753048800000|2025-07-20 22:00:00|1249.5|1247.5|1259.6|1257.6|1262.7|1262.2|1248.7|1246.7|62940
1753135200000|2025-07-21 22:00:00|1259.5|1257.5|1258.9|1256.9|1259.8|1258|1248.8|1248.3|70339
1753221600000|2025-07-22 22:00:00|1258.8|1256.8|1271.5|1269.5|1275.3|1273.3|1257.4|1255.4|72635
1753308000000|2025-07-23 22:00:00|1273.7|1271.7|1267.6|1265.6|1276.8|1274.8|1263.3|1261.7|69900
1753394400000|2025-07-24 22:00:00|1264.5|1262.5|1260.2|1258.2|1266.5|1264.5|1254|1252.8|67670
1753653600000|2025-07-27 22:00:00|1264.8|1262.8|1252.4|1250.4|1266.6|1264.6|1249.9|1249.4|82149
1753740000000|2025-07-28 22:00:00|1252.5|1250.5|1248.4|1246.4|1256.3|1255.8|1247.6|1245.6|78970
1753826400000|2025-07-29 22:00:00|1253.4|1251.4|1242.4|1240.4|1261.3|1259.3|1241.1|1240.4|78070
1753912800000|2025-07-30 22:00:00|1248.5|1246.5|1233.2|1231.2|1249.9|1247.9|1233.2|1231.2|148434
1753999200000|2025-07-31 22:00:00|1234.8|1232.8|1226.2|1224.2|1237.5|1235.5|1218.7|1216.7|128872
1754258400000|2025-08-03 22:00:00|1226.8|1224.8|1236.5|1234.5|1241.5|1240.8|1224|1222|78976
1754344800000|2025-08-04 22:00:00|1239.8|1237.8|1242.8|1240.8|1246.6|1246.1|1238.3|1236.3|79500
1754431200000|2025-08-05 22:00:00|1242.6|1240.6|1250.1|1248.1|1251.3|1249.3|1240.4|1238.4|47460
1754517600000|2025-08-06 22:00:00|1247.2|1245.2|1257|1255|1263.2|1262.7|1246.5|1244.5|54254
1754604000000|2025-08-07 22:00:00|1259.9|1257.9|1257.3|1255.3|1263.3|1261.3|1252.2|1250.2|49274
1754863200000|2025-08-10 22:00:00|1256.6|1254.6|1253.7|1251.7|1260.3|1258.3|1251.2|1250.7|49454
1754949600000|2025-08-11 22:00:00|1254|1252|1268.1|1266.1|1268.9|1268.4|1253.4|1251.4|67086
1755036000000|2025-08-12 22:00:00|1267|1265|1284.6|1282.6|1285|1284.5|1266.3|1264.3|68156
1755122400000|2025-08-13 22:00:00|1284.8|1282.8|1265.5|1263.5|1286.1|1284.1|1263.1|1262.6|71540
1755208800000|2025-08-14 22:00:00|1266.2|1264.2|1268.6|1266.6|1273.1|1271.1|1264.8|1262.8|65390
1755468000000|2025-08-17 22:00:00|1269.7|1267.7|1276.9|1274.9|1281.2|1279.2|1269.5|1267.5|56916
1755554400000|2025-08-18 22:00:00|1276.2|1274.2|1268.1|1266.1|1278.1|1276.1|1263.6|1262.4|38512
1755640800000|2025-08-19 22:00:00|1264.2|1262.2|1264|1262|1265.2|1263.8|1253.8|1251.8|51757
1755727200000|2025-08-20 22:00:00|1263.6|1261.6|1262.3|1260.3|1266.2|1264.2|1258.5|1256.9|56021
1755813600000|2025-08-21 22:00:00|1262.5|1260.5|1285.5|1283.5|1286.6|1285.8|1261.7|1259.7|74944
1756072800000|2025-08-24 22:00:00|1285.4|1283.4|1282.1|1280.1|1289.9|1287.9|1278.6|1277|60705
1756159200000|2025-08-25 22:00:00|1279.8|1277.8|1274.1|1272.1|1282.4|1280.4|1273.2|1271.2|113789
1756245600000|2025-08-26 22:00:00|1275.7|1273.7|1272.5|1270.5|1278.8|1276.8|1258.8|1258.3|76544
1756332000000|2025-08-27 22:00:00|1266.6|1264.6|1272.1|1270.1|1272.7|1271.6|1261.3|1259.3|68218
1756418400000|2025-08-28 22:00:00|1272|1270|1264|1262|1272.2|1270.2|1256.2|1254.2|121388
1756677600000|2025-08-31 22:00:00|1264.6|1262.6|1267.4|1265.4|1269.9|1267.9|1263.2|1261.2|18614
1756764000000|2025-09-01 22:00:00|1266.9|1264.9|1265.1|1263.1|1272.5|1270.5|1250.9|1248.9|76741
1756850400000|2025-09-02 22:00:00|1265.4|1263.4|1270.1|1268.1|1270.7|1269.9|1261.7|1259.7|68320
1756936800000|2025-09-03 22:00:00|1270|1268|1264.7|1262.7|1275|1273|1257.3|1256.8|57375
1757023200000|2025-09-04 22:00:00|1265.3|1263.3|1279.3|1277.3|1284.3|1283.8|1264.8|1262.8|97331
1757282400000|2025-09-07 22:00:00|1278.6|1276.6|1292.8|1290.8|1293.4|1291.8|1278.2|1276.2|76507
1757368800000|2025-09-08 22:00:00|1293|1291|1298.1|1296.1|1301.1|1300.6|1289.9|1287.9|68579
1757455200000|2025-09-09 22:00:00|1300.3|1298.3|1306.3|1304.3|1313.8|1312.5|1298.7|1296.7|90999
1757541600000|2025-09-10 22:00:00|1306.1|1304.1|1324.9|1322.9|1327.6|1326.4|1306.1|1304.1|123026
1757628000000|2025-09-11 22:00:00|1326.1|1324.1|1324.6|1322.6|1329.3|1327.3|1322.7|1322|184869
1757887200000|2025-09-14 22:00:00|1324.4|1322.4|1334.9|1332.9|1336|1335|1324.1|1322.1|384447
1757973600000|2025-09-15 22:00:00|1335.1|1333.1|1346.4|1344.4|1346.9|1344.9|1333.5|1331.5|267167
1758060000000|2025-09-16 22:00:00|1346|1344|1353.8|1351.8|1361|1360.5|1342.7|1340.7|189959
1758146400000|2025-09-17 22:00:00|1353.6|1351.6|1342.9|1340.9|1357.6|1355.6|1338.4|1337.9|105358
1758232800000|2025-09-18 22:00:00|1348.9|1346.9|1342.9|1340.9|1350.2|1348.2|1340|1338|66679
1758492000000|2025-09-21 22:00:00|1343|1341|1350.9|1348.9|1350.9|1348.9|1340.3|1338.3|62339
1758578400000|2025-09-22 22:00:00|1351.4|1349.4|1357.1|1355.1|1357.1|1356.2|1341.7|1339.7|59697
1758664800000|2025-09-23 22:00:00|1352.2|1350.2|1346|1344|1357.5|1355.5|1344.4|1343|81044
1758751200000|2025-09-24 22:00:00|1347.2|1345.2|1339.4|1337.4|1356.6|1354.6|1333.4|1332.9|90150
1758837600000|2025-09-25 22:00:00|1339.3|1337.3|1335.1|1333.1|1341|1339|1323.9|1321.9|73462
1759096800000|2025-09-28 22:00:00|1335.4|1333.4|1347.4|1345.4|1353.2|1352.7|1334.8|1332.8|80011
1759183200000|2025-09-29 22:00:00|1347.5|1345.5|1351.6|1349.6|1353.9|1353.4|1345.2|1343.2|100773
1759269600000|2025-09-30 22:00:00|1352.2|1350.2|1362|1360|1363.5|1363|1349.4|1347.4|90135
1759356000000|2025-10-01 22:00:00|1361.9|1359.9|1367.4|1365.4|1377.4|1375.5|1361.8|1359.8|86343
1759442400000|2025-10-02 22:00:00|1369.5|1367.5|1373.8|1371.8|1378.5|1376.6|1368.1|1366.1|74138
1759701600000|2025-10-05 22:00:00|1375.3|1373.3|1381.1|1379.1|1384.5|1382.5|1369.8|1367.8|65280
1759788000000|2025-10-06 22:00:00|1381.7|1379.7|1369.1|1367.1|1386.7|1384.7|1368|1367.1|63458
1759874400000|2025-10-07 22:00:00|1371|1369|1379.8|1377.8|1381.2|1379.2|1363.4|1361.4|58299
1759960800000|2025-10-08 22:00:00|1379.2|1377.2|1361|1359|1385.5|1383.5|1360.8|1358.8|69543
1760047200000|2025-10-09 22:00:00|1365.2|1363.2|1303.5|1301.5|1373|1371|1300.7|1298.7|146643