1569880800000|2019-09-30 22:00:00|10187.2|10169.2|10089.4|10071.4|10234.4|10216.4|10071|10053|0
1569967200000|2019-10-01 22:00:00|10091.5|10073.5|10090.4|10072.4|10214.7|10208.7|10058.7|10045.1|82142
1570053600000|2019-10-02 22:00:00|10087.5|10069.5|10264|10246|10268.6|10252.8|10073.2|10055.2|77770
1570140000000|2019-10-03 22:00:00|10265.1|10247.1|10220.2|10202.2|10267.3|10258.3|10057.3|10051.3|101557
1570399200000|2019-10-06 22:00:00|10141.8|10123.8|10180.8|10162.8|10263.6|10245.6|10137.5|10119.5|0
1570485600000|2019-10-07 22:00:00|10177|10159|10094|10076|10324.5|10318.5|10085.3|10067.3|103252
1570572000000|2019-10-08 22:00:00|10096.1|10078.1|10215.8|10197.8|10260.2|10243.6|10078.3|10060.3|76208
1570658400000|2019-10-09 22:00:00|10218.2|10200.2|10374.4|10356.4|10388.2|10370.2|10072.8|10054.8|100592
1570744800000|2019-10-10 22:00:00|10379.3|10361.3|10489.8|10471.8|10582.8|10576.8|10315.8|10309.2|137392
1571004000000|2019-10-13 22:00:00|10505|10487|10463.3|10445.3|10572.3|10566.3|10427.3|10421.3|93312
1571090400000|2019-10-14 22:00:00|10465.2|10447.2|10539.2|10521.2|10579|10573|10464.3|10446.3|70705
1571176800000|2019-10-15 22:00:00|10538.5|10520.5|10552.9|10534.9|10576.7|10570.7|10439.7|10433.7|98403
1571263200000|2019-10-16 22:00:00|10554.3|10536.3|10604|10586|10645.6|10639.6|10521.6|10512.4|86357
1571349600000|2019-10-17 22:00:00|10604.9|10586.9|10517.8|10499.8|10662.8|10656.8|10495.8|10484.2|82277
1571608800000|2019-10-20 22:00:00|10500.2|10482.2|10563.2|10545.2|10581.3|10575.3|10499.3|10481.3|63777
1571695200000|2019-10-21 22:00:00|10563.3|10545.3|10514.7|10496.7|10596.6|10590.6|10505.1|10487.1|81765
1571781600000|2019-10-22 22:00:00|10517.8|10499.8|10507|10489|10535.1|10529.1|10412.1|10406.1|92203
1571868000000|2019-10-23 22:00:00|10512.4|10494.4|10489.6|10471.6|10551.6|10545.6|10452.1|10446.1|82280
1571954400000|2019-10-24 22:00:00|10494.7|10476.7|10531.4|10513.4|10548.8|10538.1|10439.1|10433.1|131783
1572217200000|2019-10-27 23:00:00|10549.1|10531.1|10650.1|10632.1|10663.6|10649.4|10509.4|10503.4|199255
1572303600000|2019-10-28 23:00:00|10649.2|10631.2|10574.5|10556.5|10670|10664|10509.5|10503.5|144245
1572390000000|2019-10-29 23:00:00|10574|10556|10523.3|10505.3|10578|10560|10426.6|10420.6|99701
1572476400000|2019-10-30 23:00:00|10523.7|10505.7|10481.6|10463.6|10589.7|10583.7|10433.7|10425.7|97498
1572562800000|2019-10-31 23:00:00|10482.5|10464.5|10688.2|10670.2|10699.1|10693.1|10473.1|10463.1|89282
1572822000000|2019-11-03 23:00:00|10704.9|10686.9|10824.7|10806.7|10861.7|10855.7|10675.6|10669.6|98269
1572908400000|2019-11-04 23:00:00|10824.6|10806.6|10862.7|10844.7|10913.8|10907.8|10773.2|10767.2|98409
1572994800000|2019-11-05 23:00:00|10863|10845|10881.6|10863.6|10912.8|10906.8|10812.8|10806.8|68926
1573081200000|2019-11-06 23:00:00|10881.7|10863.7|10949.9|10931.9|10983.5|10976.1|10819.6|10813.6|115802
1573167600000|2019-11-07 23:00:00|10949|10931|10904.4|10886.4|10968.7|10950.7|10855.6|10849.6|75044
1573426800000|2019-11-10 23:00:00|10903.3|10885.3|10740|10722|10903.3|10885.3|10571.6|10565.6|125413
1573513200000|2019-11-11 23:00:00|10740.1|10722.1|10628.6|10610.6|10742.7|10724.7|10591.1|10585.1|92324
1573599600000|2019-11-12 23:00:00|10632.6|10614.6|10515.4|10497.4|10634.7|10616.7|10436.2|10430.2|123783
1573686000000|2019-11-13 23:00:00|10515.5|10497.5|10461.2|10443.2|10539|10533|10370|10364|113447
1573772400000|2019-11-14 23:00:00|10462.2|10444.2|10459.9|10441.9|10555.5|10549.5|10388|10382|74846
1574031600000|2019-11-17 23:00:00|10415.7|10397.7|10513.2|10495.2|10572.8|10566.8|10414.6|10396.6|92043
1574118000000|2019-11-18 23:00:00|10512.4|10494.4|10614.5|10596.5|10711|10702.9|10479.9|10471.6|94617
1574204400000|2019-11-19 23:00:00|10614.3|10596.3|10536.6|10518.6|10646.7|10640.7|10515.7|10498.7|79869
1574290800000|2019-11-20 23:00:00|10534.2|10516.2|10523.4|10505.4|10548.7|10530.7|10389.6|10383.6|111725
1574377200000|2019-11-21 23:00:00|10527|10509|10512.4|10494.4|10542|10536|10462|10456|86754
1574636400000|2019-11-24 23:00:00|10537.6|10519.6|10668.7|10650.7|10689.1|10683.1|10530.6|10512.6|182463
1574722800000|2019-11-25 23:00:00|10666|10648|10690.1|10672.1|10743.9|10737.9|10611.4|10605.4|207336
1574809200000|2019-11-26 23:00:00|10691.3|10673.3|10656.3|10638.3|10694.9|10676.9|10596.8|10590.8|139325
1574895600000|2019-11-27 23:00:00|10656.4|10638.4|10553|10535|10657.3|10639.3|10532.8|10519.7|70306
1574982000000|2019-11-28 23:00:00|10552.5|10534.5|10317.2|10299.2|10556.3|10539.5|10282|10276|133286
1575241200000|2019-12-01 23:00:00|10330|10312|10324.7|10306.7|10394.4|10388.4|10307.4|10301.4|78543
1575327600000|2019-12-02 23:00:00|10327.5|10309.5|10259.3|10241.3|10393.8|10387.8|10184.8|10178.8|91323
1575414000000|2019-12-03 23:00:00|10257.8|10239.8|10331.2|10313.2|10347.1|10336.4|10193.9|10184.1|98322
1575500400000|2019-12-04 23:00:00|10329.7|10311.7|10342.3|10324.3|10352.6|10346.5|10278.5|10272.5|66380
1575586800000|2019-12-05 23:00:00|10342.1|10324.1|10415|10397|10439|10433|10339.3|10321.3|75881
1575759600000|2019-12-07 23:00:00|10417.5|10399.5|10417.5|10399.5|10417.5|10399.5|10417.5|10399.5|0
1575846000000|2019-12-08 23:00:00|10418.3|10400.3|10369.3|10351.3|10464.5|10458.5|10352.9|10334.9|68930
1575932400000|2019-12-09 23:00:00|10371.8|10353.8|10415|10397|10436.1|10430.1|10317.1|10311.1|66836
1576018800000|2019-12-10 23:00:00|10411.6|10393.6|10560.6|10542.6|10561.7|10543.7|10365.2|10359.2|80905
1576105200000|2019-12-11 23:00:00|10560|10542|10805.7|10787.7|10812.6|10800.1|10549.7|10531.7|128500
1576191600000|2019-12-12 23:00:00|10817.9|10799.9|10746.1|10728.1|10903.7|10897.7|10718.2|10712.2|162575
1576450800000|2019-12-15 23:00:00|10767.3|10749.3|10831|10813|10872.2|10866.2|10760.6|10742.6|99112
1576537200000|2019-12-16 23:00:00|10830.7|10812.7|10946.4|10928.4|11012|11006|10797|10791|119291
1576623600000|2019-12-17 23:00:00|10946.3|10928.3|11027|11009|11059|11053|10946.3|10928.3|90437
1576710000000|2019-12-18 23:00:00|11027.3|11009.3|11020|11002|11043.4|11037.4|10929.4|10923.4|75083
1576796400000|2019-12-19 23:00:00|11021.7|11003.7|11060.3|11042.3|11089.5|11074.4|10945.9|10937.1|107067
1577055600000|2019-12-22 23:00:00|11066.2|11048.2|11053.3|11035.3|11104.4|11097.8|11019.5|11001.5|173375
1577142000000|2019-12-23 23:00:00|11054.3|11036.3|11054.7|11036.7|11065.7|11053.8|11009.3|11003.3|87582
1577314800000|2019-12-25 23:00:00|11029|11011|11123.2|11105.2|11130.5|11112.5|11029|11011|0
1577401200000|2019-12-26 23:00:00|11121.7|11103.7|11196.5|11178.5|11250|11244|11111.7|11097.3|138543
1577660400000|2019-12-29 23:00:00|11206.8|11188.8|11189.1|11171.1|11292|11286|11173.9|11155.9|85899
1577746800000|2019-12-30 23:00:00|11189.9|11171.9|11229.4|11211.4|11240|11234|11129.2|11111.2|32469
1577919600000|2020-01-01 23:00:00|11228.1|11210.1|11480.9|11462.9|11493.6|11475.6|11172.9|11166.9|75067
1578006000000|2020-01-02 23:00:00|11480.1|11462.1|11207.5|11189.5|11489.1|11471.1|11155.9|11149.9|101257
1578265200000|2020-01-05 23:00:00|11153.1|11135.1|11206.5|11188.5|11247.7|11236.8|11088.8|11078.9|81432
1578351600000|2020-01-06 23:00:00|11208.6|11190.6|11170.2|11152.2|11277.7|11271.7|11150.7|11132.7|66682
1578438000000|2020-01-07 23:00:00|11166.3|11148.3|11210.5|11192.5|11230|11223.6|11000|10982|104035
1578524400000|2020-01-08 23:00:00|11212.9|11194.9|11280.7|11262.7|11312|11300.3|11187.3|11181.3|86176
1578610800000|2020-01-09 23:00:00|11282.4|11264.4|11279|11261|11320.8|11314.8|11219.3|11213.3|65215
1578870000000|2020-01-12 23:00:00|11300.9|11282.9|11485.7|11467.7|11494.9|11476.9|11289.3|11271.3|87875
1578956400000|2020-01-13 23:00:00|11487.8|11469.8|11398.3|11380.3|11514.1|11496.1|11310.4|11302.9|90372
1579042800000|2020-01-14 23:00:00|11402|11384|11322.7|11304.7|11425.3|11419.3|11264.3|11258.1|73460
1579129200000|2020-01-15 23:00:00|11325.1|11307.1|11397.1|11379.1|11399.7|11381.7|11279.6|11273.6|70014
1579215600000|2020-01-16 23:00:00|11396.3|11378.3|11436.8|11418.8|11457.4|11451.4|11302.4|11296.4|74634
1579474800000|2020-01-19 23:00:00|11435.8|11417.8|11281.7|11263.7|11509.9|11503.9|11270|11263.7|85936
1579561200000|2020-01-20 23:00:00|11282|11264|10965|10947|11282.8|11264.8|10916.7|10910.7|181670
1579647600000|2020-01-21 23:00:00|10967.1|10949.1|11033.9|11015.9|11196.4|11190.4|10959.1|10941.1|159964
1579734000000|2020-01-22 23:00:00|11032.5|11014.5|10955.1|10937.1|11058|11052|10805|10799|251767
1579820400000|2020-01-23 23:00:00|10956.3|10938.3|10848.3|10830.3|11022.7|11004.7|10808.4|10790.4|71972
1580079600000|2020-01-26 23:00:00|10674|10656|10421.3|10403.3|10675.7|10657.7|10418.8|10400.8|0
1580166000000|2020-01-27 23:00:00|10417.3|10399.3|10567.4|10549.4|10575.4|10557.4|10405.8|10387.8|0
1580252400000|2020-01-28 23:00:00|10565.3|10547.3|10530.6|10512.6|10703|10697|10511.8|10493.8|239003
1580338800000|2020-01-29 23:00:00|10532.1|10514.1|10442.1|10424.1|10606|10600|10253.5|10247.5|187099
1580425200000|2020-01-30 23:00:00|10443.9|10425.9|10139.7|10121.7|10459.6|10453.6|10085.8|10067.8|135271
1580684400000|2020-02-02 23:00:00|10178|10160|10249.9|10231.9|10336.8|10330.8|10124.8|10106.8|138802
1580770800000|2020-02-03 23:00:00|10249.4|10231.4|10535.2|10517.2|10561.2|10555.2|10223.7|10205.7|135520
1580857200000|2020-02-04 23:00:00|10533.6|10515.6|10609.5|10591.5|10690|10684|10418.5|10412.5|146642
1580943600000|2020-02-05 23:00:00|10610.9|10592.9|10667.7|10649.7|10830.8|10824.8|10566.8|10560.8|140861
1581030000000|2020-02-06 23:00:00|10670.1|10652.1|10528.8|10510.8|10711.7|10702.8|10524.7|10506.7|100112
1581289200000|2020-02-09 23:00:00|10544.9|10526.9|10655.1|10637.1|10661.6|10650.8|10469.6|10451.6|93299
1581375600000|2020-02-10 23:00:00|10652.4|10634.4|10837.8|10819.8|10880.5|10874.5|10646.7|10628.7|97824
1581462000000|2020-02-11 23:00:00|10841.1|10823.1|10979.2|10961.2|10986.3|10968.3|10799.6|10793.6|81865
1581548400000|2020-02-12 23:00:00|10983.3|10965.3|10831.2|10813.2|10988.1|10970.1|10768.4|10762.4|82557
1581634800000|2020-02-13 23:00:00|10832.7|10814.7|10841.6|10823.6|10923.9|10917.9|10797.2|10779.2|70564
1581894000000|2020-02-16 23:00:00|10862.8|10844.8|10922.8|10904.8|11001.9|10995.9|10829.4|10823.4|66483
1581980400000|2020-02-17 23:00:00|10914.6|10896.6|10813.6|10795.6|10916.7|10898.7|10770.8|10764.8|85203
1582066800000|2020-02-18 23:00:00|10812.3|10794.3|10899.9|10881.9|10929.8|10923.8|10797.8|10791.8|73407
1582153200000|2020-02-19 23:00:00|10902.5|10884.5|10790.9|10772.9|10957.9|10951.3|10777.3|10771.2|96120
1582239600000|2020-02-20 23:00:00|10790.5|10772.5|10820.2|10802.2|10852.4|10840.8|10742.8|10731.6|123022
1582498800000|2020-02-23 23:00:00|10675.9|10657.9|10475.6|10457.6|10716.3|10709.4|10377.9|10371.9|217294
1582585200000|2020-02-24 23:00:00|10474.8|10456.8|10311.7|10293.7|10603.9|10597.9|10297.1|10279.1|244840
1582671600000|2020-02-25 23:00:00|10323.2|10305.2|10418.6|10400.6|10575.3|10569.3|10295.4|10277.4|193515
1582758000000|2020-02-26 23:00:00|10414.2|10396.2|10216.8|10198.8|10636.2|10626.9|10170.7|10152.7|185856
1582844400000|2020-02-27 23:00:00|10217.5|10199.5|10525|10507|10546.6|10528.6|10107.3|10101.3|260230
1583103600000|2020-03-01 23:00:00|10123.3|10100.3|10528.3|10510.3|10584.3|10566.3|10096.4|10073.4|162581
1583190000000|2020-03-02 23:00:00|10525.9|10507.9|10390.3|10372.3|10649.5|10643.5|10360.4|10342.4|148723
1583276400000|2020-03-03 23:00:00|10393.3|10375.3|10576.7|10558.7|10629.2|10611.2|10357.8|10339.8|116322
1583362800000|2020-03-04 23:00:00|10573.5|10555.5|10564.3|10546.3|10735.5|10729.5|10512.5|10497.4|136935
1583449200000|2020-03-05 23:00:00|10564.5|10546.5|10292.4|10274.4|10610.7|10592.7|10185.1|10167.1|164947
1583622000000|2020-03-07 23:00:00|10022.2|9999.2|9980.3|9957.3|10032.7|10009.7|9939.9|9916.9|0
1583708400000|2020-03-08 23:00:00|9980.7|9957.7|9949.3|9929.3|10075.3|10064.2|9718.2|9695.2|249114
1583794800000|2020-03-09 23:00:00|9949.7|9929.7|10262.4|10244.4|10389.1|10371.1|9947.7|9927.7|215386
1583881200000|2020-03-10 23:00:00|10264.3|10246.3|10018|10000|10287.6|10269.6|9864.9|9846.9|148524
1583967600000|2020-03-11 23:00:00|10013|9995|9080|9054.6|10017.6|9999.6|8937.7|8912.3|239369
1584054000000|2020-03-12 23:00:00|9080.4|9055|9733.7|9708.3|10003.2|9995.2|8863.2|8855.2|312813
1584226800000|2020-03-14 23:00:00|9556.3|9530.9|9435|9409.6|9575.7|9550.3|9424.6|9399.2|0
1584313200000|2020-03-15 23:00:00|9445|9419.6|8874.2|8848.8|9470.7|9446.9|8669.9|8661.9|235455
1584399600000|2020-03-16 23:00:00|8873.8|8848.4|9064.4|9039|9335.9|9327.9|8762.9|8754.9|207093
1584486000000|2020-03-17 23:00:00|9064|9038.6|8948.6|8923.2|9263.8|9255.8|8499.8|8491.8|228083
1584572400000|2020-03-18 23:00:00|8949.4|8924|8597.1|8571.7|9013.6|8988.2|8251.8|8243.8|244607
1584658800000|2020-03-19 23:00:00|8595.9|8570.5|8733.1|8707.7|9311.4|9289.1|8581|8555.6|219788
1584831600000|2020-03-21 23:00:00|8491.7|8466.3|8463.1|8437.7|8497|8471.6|8432.3|8406.9|0
1584918000000|2020-03-22 23:00:00|8482.8|8457.4|8993.2|8967.8|9142.2|9134.2|8476.2|8450.8|179700
1585004400000|2020-03-23 23:00:00|8992.8|8967.4|9573.8|9548.4|9616.4|9591|8941.7|8916.3|233239
1585090800000|2020-03-24 23:00:00|9573|9547.6|9590.8|9565.4|9698.2|9686.8|9309.8|9284.4|260809
1585177200000|2020-03-25 23:00:00|9590.4|9565|9830.7|9805.3|9906.3|9880.9|9368.4|9360.4|246429
1585263600000|2020-03-26 23:00:00|9831.1|9805.7|9235.9|9210.5|9919.7|9894.3|9228.9|9203.5|191712
1585519200000|2020-03-29 22:00:00|9093.4|9068|9587.5|9562.1|9604.1|9578.7|8416.8|8408.8|131504
1585605600000|2020-03-30 22:00:00|9588.5|9563.1|9535.2|9509.8|9644.1|9636.1|9411.1|9403.1|114622
1585692000000|2020-03-31 22:00:00|9534.1|9508.7|9168.3|9142.9|9639.2|9631.2|9142|9116.6|114960
1585778400000|2020-04-01 22:00:00|9177.9|9152.5|9525.6|9500.2|9548.4|9523|9158.6|9133.2|95351
1585864800000|2020-04-02 22:00:00|9524.1|9498.7|9441.2|9415.8|9553.9|9545.9|9379.9|9371.9|70095
1586124000000|2020-04-05 22:00:00|9533.2|9507.8|9761.9|9736.5|9803.8|9778.4|9461.8|9453.8|89449
1586210400000|2020-04-06 22:00:00|9758.6|9733.2|9712.7|9687.3|9982.8|9974.8|7699.3|7691.3|106120
1586296800000|2020-04-07 22:00:00|9713.5|9688.1|9750.7|9725.3|9843.4|9835.4|9583.9|9558.5|96199
1586383200000|2020-04-08 22:00:00|9749.2|9723.8|9786|9760.6|9896.1|9888.1|9667.1|9659.1|76882
1586728800000|2020-04-12 22:00:00|9801.7|9776.3|9768.9|9743.5|9811.5|9786.1|9621.1|9595.7|0
1586815200000|2020-04-13 22:00:00|9767.6|9742.2|9886.2|9860.8|9924.8|9909.1|9728.2|9702.8|75211
1586901600000|2020-04-14 22:00:00|9887.4|9862|9602.9|9577.5|9925.5|9917.5|9572.5|9564.5|79788
1586988000000|2020-04-15 22:00:00|9604.7|9579.3|9823.7|9798.3|9873.7|9848.3|9543.3|9517.9|67022
1587074400000|2020-04-16 22:00:00|9846.5|9821.1|9848|9822.6|9935.3|9927.3|9749.3|9741.3|94541
1587333600000|2020-04-19 22:00:00|9814.4|9789|9709.1|9685.7|9885.6|9877.6|9694.9|9671.5|68721
1587420000000|2020-04-20 22:00:00|9703|9679.6|9497.8|9474.4|9781.6|9775.6|9464.1|9446.4|100826
1587506400000|2020-04-21 22:00:00|9498.7|9475.3|9671.3|9647.9|9713.6|9703.9|9444.9|9421.5|81794
1587592800000|2020-04-22 22:00:00|9678.7|9655.3|9651|9627.6|9822.6|9816.6|9629.2|9605.8|141440
1587679200000|2020-04-23 22:00:00|9665.5|9642.1|9753.5|9730.1|9767.2|9743.8|9589.9|9572.6|162235
1587938400000|2020-04-26 22:00:00|9774.4|9751|9939.3|9915.9|9959.6|9936.2|9717.7|9694.3|172318
1588024800000|2020-04-27 22:00:00|9940.8|9917.4|10014.3|9990.9|10139.1|10133.1|9840.1|9834.1|95159
1588111200000|2020-04-28 22:00:00|10023.3|9999.9|10199.8|10176.4|10204.2|10180.8|9998.7|9975.3|75056
1588197600000|2020-04-29 22:00:00|10198.6|10175.2|9864.5|9841.1|10275.1|10251.7|9840.4|9817|0
1588284000000|2020-04-30 22:00:00|9860.3|9836.9|9699.9|9676.5|9896.5|9873.1|9697.4|9674|0
1588543200000|2020-05-03 22:00:00|9638.1|9614.7|9607.8|9584.4|9718.7|9701.4|9506.1|9482.7|138628
1588629600000|2020-05-04 22:00:00|9608.5|9585.1|9698.7|9675.3|9762.3|9746.7|9600.4|9577|61290
1588716000000|2020-05-05 22:00:00|9699.6|9676.2|9717.2|9693.8|9864.3|9858.3|9660.9|9637.5|77956
1588802400000|2020-05-06 22:00:00|9714.3|9690.9|9773.3|9749.9|9815.1|9809|9690.2|9666.8|55390
1588888800000|2020-05-07 22:00:00|9774.5|9751.1|9959.3|9935.9|9964.9|9942.7|9769.5|9746.1|65051
1589148000000|2020-05-10 22:00:00|9929.6|9906.2|9902|9878.6|10092.7|10086.7|9859.2|9853.2|76363
1589234400000|2020-05-11 22:00:00|9902.5|9879.1|9739.9|9716.5|9935.3|9929.3|9727.5|9704.1|78307
1589320800000|2020-05-12 22:00:00|9736.8|9713.4|9811|9787.6|9918.6|9912.6|9704.3|9680.9|76486
1589407200000|2020-05-13 22:00:00|9816.3|9792.9|9763.6|9740.2|9824.5|9801.1|9560.9|9554.9|97367
1589493600000|2020-05-14 22:00:00|9759.5|9736.1|9621|9597.6|9786|9762.6|9557.6|9551.6|78156
1589752800000|2020-05-17 22:00:00|9622.5|9599.1|9949.2|9925.8|9980|9956.6|9611.4|9588|77368
1589839200000|2020-05-18 22:00:00|9950.9|9927.5|9824.2|9800.8|9995.9|9989.9|9821.1|9797.7|109923
1589925600000|2020-05-19 22:00:00|9822.6|9799.2|9965.5|9942.1|10018|10012|9811.2|9787.8|73853
1590012000000|2020-05-20 22:00:00|9968.1|9944.7|9695.8|9672.4|9969.3|9945.9|9672.6|9666.6|106720
1590098400000|2020-05-21 22:00:00|9695.3|9671.9|9459.7|9436.3|9740.2|9716.8|9365.7|9359.7|204523
1590357600000|2020-05-24 22:00:00|9354.2|9330.8|9557.5|9534.1|9561.6|9538.2|9319.3|9313.3|155548
1590444000000|2020-05-25 22:00:00|9556.2|9532.8|9587.1|9563.7|9670.2|9661.7|9525.2|9501.8|218399
1590530400000|2020-05-26 22:00:00|9588.9|9565.5|9508.2|9484.8|9666.7|9660.7|9451.1|9445.1|158308
1590616800000|2020-05-27 22:00:00|9508.9|9485.5|9576|9552.6|9694.4|9688.4|9444.4|9438.4|127842
1590703200000|2020-05-28 22:00:00|9577.3|9553.9|9705.4|9682|9707|9683.6|9350.8|9344.8|129383
1590962400000|2020-05-31 22:00:00|9615.1|9591.7|9864.2|9840.8|9905.3|9899.3|9598.7|9575.3|128591
1591048800000|2020-06-01 22:00:00|9865|9841.6|10072.3|10048.9|10072.6|10058.4|9821|9802.7|90281
1591135200000|2020-06-02 22:00:00|10073.6|10050.2|10140.8|10117.4|10158.4|10138.1|9946.1|9940.1|103861
1591221600000|2020-06-03 22:00:00|10140.6|10117.2|9971.2|9947.8|10162.5|10139.1|9918.9|9895.5|97479
1591308000000|2020-06-04 22:00:00|9973|9949.6|10180|10156.6|10224.9|10218.9|9932.2|9926.2|87673
1591567200000|2020-06-07 22:00:00|10210.4|10187|10134.3|10110.9|10252.2|10228.8|9995.1|9989.1|90731
1591653600000|2020-06-08 22:00:00|10136|10112.6|10106.2|10082.8|10210.5|10204.5|10033.5|10021.5|98156
1591740000000|2020-06-09 22:00:00|10104.7|10081.3|10143.1|10119.7|10245.9|10239.9|10068.4|10059.7|88184
1591826400000|2020-06-10 22:00:00|10144.3|10120.9|9784.4|9761|10178.7|10172.7|9747.1|9725.8|106561
1591912800000|2020-06-11 22:00:00|9777.9|9754.5|9856.1|9832.7|9895|9889|9732.5|9709.1|121917
1592172000000|2020-06-14 22:00:00|9775.3|9751.9|9834.8|9811.4|9837.3|9830.7|9603.7|9597.7|126574
1592258400000|2020-06-15 22:00:00|9833.8|9810.4|9846.7|9823.3|10007.1|10001.1|9790.6|9784.6|119875
1592344800000|2020-06-16 22:00:00|9842.3|9818.9|9877.4|9854|9940.9|9934.9|9803.9|9792.3|77694
1592431200000|2020-06-17 22:00:00|9879.6|9856.2|9921.1|9897.7|9967.9|9955.5|9773|9767|78165
1592517600000|2020-06-18 22:00:00|9919.8|9896.4|9795.7|9772.3|10048.4|10042.4|9793.2|9769.8|98216
1592776800000|2020-06-21 22:00:00|9770|9746.6|9949.8|9926.4|9957.3|9946.1|9727.2|9703.8|94840
1592863200000|2020-06-22 22:00:00|9951.1|9927.7|9976.1|9952.7|10059.9|10053.9|9716.4|9710.4|184607
1592949600000|2020-06-23 22:00:00|9974.8|9951.4|9860.8|9837.4|10082.6|10076.6|9775.6|9769.6|214615
1593036000000|2020-06-24 22:00:00|9859|9835.6|9913.3|9889.9|9929.8|9906.4|9708|9684.6|0
1593122400000|2020-06-25 22:00:00|9911.6|9888.2|9821.1|9797.7|9942.3|9918.9|9773.2|9760.3|146870
1593381600000|2020-06-28 22:00:00|9790.2|9766.8|9855.5|9832.1|9892.4|9886.4|9713.4|9695.1|99364
1593468000000|2020-06-29 22:00:00|9854.6|9831.2|9669.7|9646.3|9886.9|9880.9|9628.7|9605.3|79877
1593554400000|2020-06-30 22:00:00|9671.8|9648.4|9700.1|9676.7|9764.6|9741.2|9580.4|9557|0
1593640800000|2020-07-01 22:00:00|9702.3|9678.9|10070|10046.6|10112.6|10106.6|9696.1|9672.7|143341
1593727200000|2020-07-02 22:00:00|10073.2|10049.8|10194.2|10170.8|10277|10271|10056.5|10033.1|98023
1593986400000|2020-07-05 22:00:00|10212.3|10188.9|10860|10836.6|10868.9|10845.5|10208.8|10185.4|199474
1594072800000|2020-07-06 22:00:00|10861|10837.6|10622.9|10599.5|10957.6|10934.2|10553|10547|157248
1594159200000|2020-07-07 22:00:00|10622.1|10598.7|10872.8|10849.4|10875.8|10852.4|10620.6|10597.2|142663
1594245600000|2020-07-08 22:00:00|10877.7|10854.3|10714.5|10691.1|10886.4|10863|10640.8|10634.8|113594
1594332000000|2020-07-09 22:00:00|10715.5|10692.1|10587.6|10564.2|10748.1|10732.2|10473.2|10465.6|111799
1594591200000|2020-07-12 22:00:00|10619.6|10596.2|10501.7|10478.3|10704.9|10698.9|10484.7|10461.3|89640
1594677600000|2020-07-13 22:00:00|10504.7|10481.3|10533.1|10509.7|10555.2|10531.8|10340.2|10334.2|121487
1594764000000|2020-07-14 22:00:00|10547.5|10524.1|10445.7|10422.3|10579.9|10568.6|10321.6|10315.6|105048
1594850400000|2020-07-15 22:00:00|10446.7|10423.3|10227.6|10204.2|10459.5|10439.6|10103.1|10089.1|145048
1594936800000|2020-07-16 22:00:00|10230.7|10207.3|10256.4|10233|10300.8|10294.8|10173.8|10167.8|87182
1595196000000|2020-07-19 22:00:00|10259.1|10235.7|10379.9|10356.5|10397.7|10374.3|10108.4|10102.4|116489
1595282400000|2020-07-20 22:00:00|10381.5|10358.1|10377.3|10353.9|10468.6|10462.6|10366.6|10346.9|91517
1595368800000|2020-07-21 22:00:00|10379.9|10356.5|10296.8|10273.4|10539.8|10533.8|10215.8|10209.8|118606
1595455200000|2020-07-22 22:00:00|10300|10276.6|10214.7|10191.3|10361.9|10355.9|10188.9|10170.2|102781
1595541600000|2020-07-23 22:00:00|10216.6|10193.2|10138.8|10115.4|10271|10265|10037|10031|144463
1595800800000|2020-07-26 22:00:00|10147.1|10123.7|10182.4|10159|10236.5|10230.5|10065.5|10059.5|188169
1595887200000|2020-07-27 22:00:00|10182|10158.6|10091.6|10068.2|10259.6|10253.6|10078.8|10055.4|182531
1595973600000|2020-07-28 22:00:00|10091.4|10068|10229.4|10206|10232.4|10213.7|10089.6|10066.2|130984
1596060000000|2020-07-29 22:00:00|10232.4|10209|10177.4|10154|10269.3|10263.3|9995.3|9989.3|99175
1596146400000|2020-07-30 22:00:00|10178.2|10154.8|10044.1|10020.7|10230.4|10224.4|9931.4|9925.4|94477
1596405600000|2020-08-02 22:00:00|10040.3|10016.9|10083.3|10059.9|10108.8|10092.8|9940.8|9934.8|86361
1596492000000|2020-08-03 22:00:00|10086.3|10062.9|10241.5|10218.1|10280|10274|10072.7|10049.3|110357
1596578400000|2020-08-04 22:00:00|10242.5|10219.1|10240.2|10216.8|10303|10297|10161|10155|75427
1596664800000|2020-08-05 22:00:00|10238.8|10215.4|10212.1|10188.7|10321|10315|10086|10080|106468
1596751200000|2020-08-06 22:00:00|10212.7|10189.3|10047.5|10024.1|10223.2|10201.7|9906.6|9900.6|120041
1597010400000|2020-08-09 22:00:00|10035.4|10012|10048.6|10025.2|10059.4|10048.1|9922.1|9916.1|85093
1597096800000|2020-08-10 22:00:00|10046.7|10023.3|10112.6|10089.2|10240.3|10234.3|10038.8|10015.4|110007
1597183200000|2020-08-11 22:00:00|10113.2|10089.8|10257.5|10234.1|10290.8|10282.8|10019.3|10013.3|88802
1597269600000|2020-08-12 22:00:00|10257|10233.6|10239.7|10216.3|10315.3|10309.3|10185.5|10179.5|73136
1597356000000|2020-08-13 22:00:00|10240.7|10217.3|10277.6|10254.2|10348|10342|10169.5|10163.5|78379
1597615200000|2020-08-16 22:00:00|10286.3|10262.9|10464.7|10441.3|10504.8|10498.8|10279.8|10259.7|94633
1597701600000|2020-08-17 22:00:00|10464.6|10441.2|10404.3|10380.9|10482.4|10459|10355.4|10349.4|62572
1597788000000|2020-08-18 22:00:00|10406.8|10383.4|10268.4|10245|10437.8|10414.4|10255.1|10236.3|56778
1597874400000|2020-08-19 22:00:00|10265.1|10241.7|10227.1|10203.7|10269.1|10245.7|10072.3|10065.1|111295
1597960800000|2020-08-20 22:00:00|10229.4|10206|10229.6|10206.2|10274.4|10268.4|10148.4|10142.4|75208
1598220000000|2020-08-23 22:00:00|10244|10220.6|10305.1|10281.7|10358.7|10351.8|10233.6|10210.2|105033
1598306400000|2020-08-24 22:00:00|10306|10282.6|10358.7|10335.3|10362.1|10348.3|10223.3|10217.3|186114
1598392800000|2020-08-25 22:00:00|10361.2|10337.8|10318.6|10295.2|10378.4|10372.4|10258.4|10252.4|163412
1598479200000|2020-08-26 22:00:00|10319.7|10296.3|10189.9|10166.5|10333.2|10309.8|10127|10121|130552
1598565600000|2020-08-27 22:00:00|10192.7|10169.3|10265.4|10242|10360.8|10354.8|10163.8|10157.8|123018
1598824800000|2020-08-30 22:00:00|10273.5|10250.1|9959.9|9936.5|10381.3|10375.3|9922.3|9916.3|139258
1598911200000|2020-08-31 22:00:00|9958.6|9935.2|10037|10013.6|10071.8|10065.8|9926.8|9919.1|81660
1598997600000|2020-09-01 22:00:00|10037.7|10014.3|10043.4|10020|10066.3|10044.8|9927|9921|79687
1599084000000|2020-09-02 22:00:00|10043.1|10019.7|9869.3|9845.9|10069.1|10063.1|9815.1|9809.1|99199
1599170400000|2020-09-03 22:00:00|9868.2|9844.8|9848.2|9824.8|9927.3|9921.3|9718.7|9712.7|128925
1599429600000|2020-09-06 22:00:00|9833.1|9809.7|9823.7|9800.3|9946.6|9940.6|9744.6|9738.6|75012
1599516000000|2020-09-07 22:00:00|9825.1|9801.7|9696|9672.6|9871.4|9865.4|9662.7|9639.3|103032
1599602400000|2020-09-08 22:00:00|9695.2|9671.8|9799.2|9775.8|9840.3|9816.9|9649.2|9626.3|101550
1599688800000|2020-09-09 22:00:00|9803.3|9779.9|9635.3|9611.9|9832.7|9809.3|9617.2|9593.8|80588
1599775200000|2020-09-10 22:00:00|9639.3|9615.9|9701.1|9677.7|9778.3|9772.3|9636.8|9613.4|75988
1600034400000|2020-09-13 22:00:00|9730.3|9706.9|9759.7|9736.3|9837.1|9831.1|9723.2|9699.8|71496
1600120800000|2020-09-14 22:00:00|9757.9|9734.5|9869.7|9846.3|9886.2|9880.2|9728.3|9722.3|78796
1600207200000|2020-09-15 22:00:00|9869.4|9846|9815.5|9792.1|9883.8|9877.8|9802.4|9779|63864
1600293600000|2020-09-16 22:00:00|9817.9|9794.5|9788.9|9765.5|9863|9857|9679|9673|91674
1600380000000|2020-09-17 22:00:00|9785.1|9761.7|9783.8|9760.4|9833.4|9827.4|9709.1|9703.1|87526
1600639200000|2020-09-20 22:00:00|9763.7|9740.3|9671.1|9647.7|9881.1|9875.1|9517.6|9511.6|122629
1600725600000|2020-09-21 22:00:00|9674.9|9651.5|9592.2|9568.8|9712.3|9688.9|9523.9|9517.9|107900
1600812000000|2020-09-22 22:00:00|9594.5|9571.1|9460.9|9437.5|9604|9596|9450.1|9426.7|114082
1600898400000|2020-09-23 22:00:00|9460.2|9436.8|9426.4|9403|9498.2|9482.4|9318.9|9312.9|200194
1600984800000|2020-09-24 22:00:00|9427.8|9404.4|9317.5|9294.1|9458.9|9448.6|9206.1|9200.1|234579
1601244000000|2020-09-27 22:00:00|9339.2|9315.8|9459.1|9435.7|9463.9|9440.5|9318.1|9300.5|137312
1601330400000|2020-09-28 22:00:00|9457.4|9434|9371.5|9348.1|9474.7|9452|9256|9250|101676
1601416800000|2020-09-29 22:00:00|9372.7|9349.3|9488.1|9464.7|9544.4|9538.4|9345.4|9339.4|118530
1601503200000|2020-09-30 22:00:00|9494.2|9470.8|9542.2|9518.8|9580.9|9557.5|9489.8|9466.4|0
1601589600000|2020-10-01 22:00:00|9541.4|9518|9496.7|9473.3|9554|9530.6|9383.3|9359.9|0
1601848800000|2020-10-04 22:00:00|9505.9|9482.5|9525.2|9501.8|9569.2|9563.2|9399.2|9393.2|79049
1601935200000|2020-10-05 22:00:00|9526.2|9502.8|9513.3|9489.9|9592.5|9586.5|9470.5|9464.5|70546
1602021600000|2020-10-06 22:00:00|9512.7|9489.3|9653.4|9630|9669|9657.7|9489.7|9479.6|77503
1602108000000|2020-10-07 22:00:00|9649|9625.6|9682.8|9659.4|9684.1|9660.7|9537.8|9526.4|63270
1602194400000|2020-10-08 22:00:00|9685.1|9661.7|9707.7|9684.3|9714.1|9699|9587|9572.3|71086
1602453600000|2020-10-11 22:00:00|9667.8|9644.4|9916.3|9892.9|9920.3|9907.6|9649.6|9635.3|112487
1602540000000|2020-10-12 22:00:00|9916.9|9893.5|9846.2|9822.8|9922.7|9899.3|9821.1|9797.7|0
1602626400000|2020-10-13 22:00:00|9845.5|9822.1|9842.1|9818.7|9954.7|9935.6|9816.6|9810.6|99062
1602712800000|2020-10-14 22:00:00|9841.8|9818.4|9776.1|9752.7|9908.6|9902.6|9693.1|9675.2|93093
1602799200000|2020-10-15 22:00:00|9775.8|9752.4|9858.1|9834.7|9941|9935|9767|9750.1|90499
1603058400000|2020-10-18 22:00:00|9873.1|9849.7|9958.2|9934.8|10085|10079|9871.6|9848.2|95330
1603144800000|2020-10-19 22:00:00|9962.8|9939.4|9967.8|9944.4|10017.5|10011.5|9917.5|9911.5|77295
1603231200000|2020-10-20 22:00:00|9977.9|9954.5|10035.7|10012.3|10126.7|10120.7|9966.5|9943.1|114482
1603317600000|2020-10-21 22:00:00|10033.3|10009.9|10127.1|10103.7|10132.7|10118.3|9968.8|9956.8|95164
1603404000000|2020-10-22 22:00:00|10132.4|10109|10162.6|10139.2|10173|10153.9|10027.9|10021.9|127925
1603666800000|2020-10-25 23:00:00|10118.4|10095|9980.3|9956.9|10149.5|10126.1|9889.8|9866.4|0
1603753200000|2020-10-26 23:00:00|9980.1|9956.7|9985.3|9961.9|10071.5|10065.5|9947.5|9925.4|258379
1603839600000|2020-10-27 23:00:00|9985.9|9962.5|9828.3|9804.9|10018.7|10012.7|9779.3|9755.9|174724
1603926000000|2020-10-28 23:00:00|9828|9804.6|9869.3|9845.9|9998|9992|9770|9764|119838
1604012400000|2020-10-29 23:00:00|9869.6|9846.2|9858.2|9834.8|9939.4|9931.3|9711.3|9705.3|115034
1604271600000|2020-11-01 23:00:00|9830.7|9807.3|9980.2|9956.8|9985.1|9969.8|9783.2|9759.8|99741
1604358000000|2020-11-02 23:00:00|9980.6|9957.2|10070.3|10046.9|10169.7|10163.7|9974.8|9951.4|131868
1604444400000|2020-11-03 23:00:00|10076.3|10052.9|10393.1|10369.7|10423.9|10417.9|9954.9|9948.9|151629
1604530800000|2020-11-04 23:00:00|10396.1|10372.7|10597.2|10573.8|10631.6|10625.6|10298.1|10292.1|153426
1604617200000|2020-11-05 23:00:00|10593.6|10570.2|10583.1|10559.7|10624.4|10601|10415.2|10409.2|107225
1604876400000|2020-11-08 23:00:00|10606.9|10583.5|10683.8|10660.4|10942.2|10936.2|10598|10574.6|149447
1604962800000|2020-11-09 23:00:00|10683.7|10660.3|10579.8|10556.4|10711.4|10695|10503|10497|130738
1605049200000|2020-11-10 23:00:00|10581.1|10557.7|10677.7|10654.3|10684.4|10665.3|10506.3|10500.3|105177
1605135600000|2020-11-11 23:00:00|10676.4|10653|10583.7|10560.3|10685.3|10679.3|10540.6|10520.6|83078
1605222000000|2020-11-12 23:00:00|10581.9|10558.5|10577.7|10554.3|10598.5|10584.6|10437.6|10431.6|82309
1605481200000|2020-11-15 23:00:00|10605.4|10582|10650|10626.6|10686.9|10680.9|10510.9|10504.9|83798
1605567600000|2020-11-16 23:00:00|10644.9|10621.5|10581.6|10558.2|10653.4|10631.9|10517|10511|70515
1605654000000|2020-11-17 23:00:00|10583.5|10560.1|10545.8|10522.4|10677|10671|10536.9|10513.5|13191
1605740400000|2020-11-18 23:00:00|10547.9|10524.5|10566.9|10543.5|10608.2|10584.8|10498.5|10478.4|64977
1605826800000|2020-11-19 23:00:00|10558.5|10535.1|10575.4|10552|10614.9|10591.5|10523|10505|67235
1606086000000|2020-11-22 23:00:00|10563.8|10540.4|10609.8|10586.4|10681.2|10674.5|10563.5|10540.1|124265
1606172400000|2020-11-23 23:00:00|10610.1|10586.7|10671|10647.6|10678.5|10661.6|10571.1|10565.1|157027
1606258800000|2020-11-24 23:00:00|10671.4|10648|10608.3|10584.9|10740.7|10734.7|10534.7|10528.7|216319
1606345200000|2020-11-25 23:00:00|10610.4|10587|10693.2|10669.8|10718.8|10712.8|10571.8|10565.8|122864
1606431600000|2020-11-26 23:00:00|10696.7|10673.3|10842.3|10818.9|10843.8|10831.2|10672.2|10657.1|75165
1606690800000|2020-11-29 23:00:00|10859.5|10836.1|10573.2|10549.8|10889.4|10883.4|10533.6|10510.2|119789
1606777200000|2020-11-30 23:00:00|10575|10551.6|10651.8|10628.4|10710.6|10704.6|10565.3|10541.9|85708
1606863600000|2020-12-01 23:00:00|10651.6|10628.2|10609.9|10586.5|10659.6|10650.6|10513.6|10507.6|87258
1606950000000|2020-12-02 23:00:00|10611.4|10588|10587.6|10564.2|10629.2|10623.2|10544.2|10537.2|69782
1607036400000|2020-12-03 23:00:00|10590.1|10566.7|10611.2|10587.8|10663.3|10657.3|10569.3|10561|70506
1607295600000|2020-12-06 23:00:00|10638|10614.6|10483.5|10460.1|10641.3|10617.9|10373.6|10367.6|100265
1607382000000|2020-12-07 23:00:00|10482.4|10459|10479.3|10455.9|10493.8|10475.7|10410.2|10404.2|63084
1607468400000|2020-12-08 23:00:00|10487.8|10464.4|10412.9|10389.5|10583.6|10577.6|10387.4|10364|79121
1607554800000|2020-12-09 23:00:00|10414.4|10391|10490.7|10467.3|10504.6|10481.2|10385.6|10379.6|75572
1607641200000|2020-12-10 23:00:00|10488|10464.6|10411.8|10388.4|10545.3|10539.3|10382.3|10370.4|90691
1607900400000|2020-12-13 23:00:00|10453|10429.6|10423.9|10400.5|10502.6|10496.6|10408.6|10389|69763
1607986800000|2020-12-14 23:00:00|10429.1|10405.7|10474.9|10451.5|10475|10453.6|10335.6|10329.6|75697
1608073200000|2020-12-15 23:00:00|10474.7|10451.3|10485.4|10462|10515.7|10509.7|10424.7|10418.7|77379
1608159600000|2020-12-16 23:00:00|10488.2|10464.8|10541.6|10518.2|10566.5|10550|10438.5|10432.5|66154
1608246000000|2020-12-17 23:00:00|10538.5|10515.1|10520.1|10496.7|10562.6|10556.6|10421.6|10415.6|86470
1608505200000|2020-12-20 23:00:00|10512.8|10489.4|10398.9|10375.5|10514.8|10491.4|10269.4|10263.4|90368
1608591600000|2020-12-21 23:00:00|10398.5|10375.1|10381.6|10358.2|10489|10483|10320|10314|104060
1608678000000|2020-12-22 23:00:00|10380.3|10356.9|10484.3|10460.9|10498.1|10490.1|10334.3|10310.9|113610
1608764400000|2020-12-23 23:00:00|10484.6|10461.2|10393|10369.6|10514.2|10508.2|10355.8|10332.4|52655
1609110000000|2020-12-27 23:00:00|10377.6|10354.2|10389.1|10365.7|10458|10434.6|10286.7|10280.7|169702
1609196400000|2020-12-28 23:00:00|10391|10367.6|10515.5|10492.1|10527.4|10511.2|10388.1|10364.7|106929
1609282800000|2020-12-29 23:00:00|10517.1|10493.7|10651.3|10627.9|10719.4|10706.7|10501.8|10478.4|89077
1609369200000|2020-12-30 23:00:00|10651|10627.6|10706.6|10683.2|10765.3|10759.3|10631.8|10608.4|39933
1609714800000|2021-01-03 23:00:00|10699.1|10675.7|10636.3|10612.9|10761.7|10755.7|10590.7|10584.7|92277
1609801200000|2021-01-04 23:00:00|10636.5|10613.1|10816.6|10793.2|10848.4|10826|10618|10595.7|101409
1609887600000|2021-01-05 23:00:00|10817|10793.6|10824.9|10801.5|10913.1|10903.2|10731.2|10711.6|107016
1609974000000|2021-01-06 23:00:00|10824.2|10800.8|10798.9|10775.5|10870.3|10857.9|10717|10711|113844
1610060400000|2021-01-07 23:00:00|10796.9|10773.5|11048.7|11025.3|11052.1|11028.7|10766.1|10760.1|132080
1610319600000|2021-01-10 23:00:00|11024.7|11001.3|11013.2|10989.8|11174.3|11166.4|10962.1|10956.1|115326
1610406000000|2021-01-11 23:00:00|11016|10992.6|11214.9|11191.5|11231.5|11225.5|11008.4|10985|92935
1610492400000|2021-01-12 23:00:00|11214.4|11191|11206.9|11183.5|11293.6|11287.6|11129.6|11123.6|72435
1610578800000|2021-01-13 23:00:00|11205.7|11182.3|11262.8|11239.4|11347.7|11341.7|11195.7|11177.7|83327
1610665200000|2021-01-14 23:00:00|11262.4|11239|11221.8|11198.4|11359.8|11353.8|11190.8|11184.8|91047
1610924400000|2021-01-17 23:00:00|11238.7|11215.3|11493.7|11470.3|11503.4|11493.1|11209.7|11186.3|70982
1611010800000|2021-01-18 23:00:00|11493.9|11470.5|11725.7|11702.3|11839.1|11833.1|11491.2|11467.8|131524
1611097200000|2021-01-19 23:00:00|11728.3|11704.9|11966.7|11943.3|11976.3|11952.9|11698.5|11675.1|105724
1611183600000|2021-01-20 23:00:00|11964.5|11941.1|11866.2|11842.8|12016.8|11993.4|11809.9|11803.9|99990
1611270000000|2021-01-21 23:00:00|11867.4|11844|11702|11678.6|11872|11863.4|11614.9|11608.9|95474
1611529200000|2021-01-24 23:00:00|11720.2|11696.8|11892.5|11869.1|11979.7|11973.7|11716.5|11693.1|198049
1611615600000|2021-01-25 23:00:00|11892.1|11868.7|11820.6|11797.2|11909.8|11903.8|11659.8|11653.8|204629
1611702000000|2021-01-26 23:00:00|11821|11797.6|11461.9|11438.5|11837|11819.8|11387.3|11363.9|159628
1611788400000|2021-01-27 23:00:00|11461.7|11438.3|11453.6|11430.2|11615.8|11609.8|11251.2|11245.2|144087
1611874800000|2021-01-28 23:00:00|11454.6|11431.2|11203.5|11180.1|11500.9|11494.9|11122.9|11116.9|120449
1612134000000|2021-01-31 23:00:00|11180.7|11157.3|11451.6|11428.2|11482.1|11476.1|11114.5|11091.1|92417
1612220400000|2021-02-01 23:00:00|11451.1|11427.7|11631.6|11608.2|11726.2|11720.2|11451.1|11427.7|90311
1612306800000|2021-02-02 23:00:00|11633.7|11610.3|11630.7|11607.3|11673.1|11664.3|11500.3|11494.3|86016
1612393200000|2021-02-03 23:00:00|11630.8|11607.4|11572.5|11549.1|11651.3|11645.3|11389.3|11383.3|99775
1612479600000|2021-02-04 23:00:00|11574.8|11551.4|11615.8|11592.4|11648.4|11642.4|11522.4|11516.4|71697
1612738800000|2021-02-07 23:00:00|11634.8|11611.4|11579.1|11555.7|11686.7|11680.7|11487.7|11471.2|57788
1612825200000|2021-02-08 23:00:00|11579.2|11555.8|11675.5|11652.1|11675.7|11657.7|11497.7|11491.7|56546
1612911600000|2021-02-09 23:00:00|11677.3|11653.9|11747.8|11724.4|11814.8|11808.8|11667.3|11643.9|73204
1612998000000|2021-02-10 23:00:00|11748.9|11725.5|11881.8|11858.4|11935.4|11912|11685.8|11679.8|25017
1613084400000|2021-02-11 23:00:00|11883.6|11860.2|11935.1|11911.7|11943.2|11919.8|11830.1|11806.7|0
1613343600000|2021-02-14 23:00:00|11942.2|11918.8|12005.4|11982|12005.6|11982.2|11936.2|11912.8|0
1613430000000|2021-02-15 23:00:00|12009.4|11986|11980.2|11956.8|12074.2|12068.2|11963.2|11950.8|65679
1613516400000|2021-02-16 23:00:00|11980.8|11957.4|12217.3|12193.9|12243.3|12230.3|11926.2|11920.2|67804
1613602800000|2021-02-17 23:00:00|12217.2|12193.8|12005.4|11982|12259.3|12253.3|11891.9|11885.9|95537
1613689200000|2021-02-18 23:00:00|12003.9|11980.5|12131.6|12108.2|12185.5|12179.5|11828.5|11822.5|97119
1613948400000|2021-02-21 23:00:00|12148.6|12125.2|11828.4|11805|12246.5|12240.5|11805.7|11787.9|162367
1614034800000|2021-02-22 23:00:00|11832.1|11808.7|11894.8|11871.4|12026.8|12020.8|11702.8|11696.8|200638
1614121200000|2021-02-23 23:00:00|11895.1|11871.7|11625.2|11601.8|11983.8|11977.8|11418.8|11412.8|166495
1614207600000|2021-02-24 23:00:00|11628.5|11605.1|11483.4|11460|11858.5|11852.5|11478.5|11455.1|130497
1614294000000|2021-02-25 23:00:00|11487.5|11464.1|11310.1|11286.7|11534.4|11516.6|11193.6|11187.6|147871
1614553200000|2021-02-28 23:00:00|11324.2|11300.8|11535.3|11511.9|11538.4|11515|11323.9|11300.5|89946
1614639600000|2021-03-01 23:00:00|11534.4|11511|11326|11302.6|11612.5|11606.5|11290.5|11284.5|98502
1614726000000|2021-03-02 23:00:00|11327|11303.6|11449.9|11426.5|11674|11668|11325.9|11302.5|93478
1614812400000|2021-03-03 23:00:00|11453.8|11430.4|11207.5|11184.1|11515.2|11509.2|11143.6|11120.2|120791
1614898800000|2021-03-04 23:00:00|11209.9|11186.5|11355.3|11331.9|11407.3|11401.3|11042.2|11036.2|111162
1615158000000|2021-03-07 23:00:00|11394.8|11371.4|11063.1|11039.7|11438|11414.6|10982.5|10976.5|124027
1615244400000|2021-03-08 23:00:00|11065.4|11042|11185.9|11162.5|11240.1|11232.6|10869.5|10863.5|152955
1615330800000|2021-03-09 23:00:00|11186|11162.6|11092.4|11069|11247.6|11241.6|11002.6|10996.6|97586
1615417200000|2021-03-10 23:00:00|11092.6|11069.2|11441.5|11418.1|11441.5|11430.5|11037.5|11031.5|101434
1615503600000|2021-03-11 23:00:00|11441.8|11418.4|11196.4|11173|11471.6|11465.6|11088.1|11082.1|110559
1615676400000|2021-03-13 23:00:00|11213.4|11190|11203.6|11180.2|11214.6|11191.2|11193.3|11169.9|0
1615762800000|2021-03-14 23:00:00|11203.4|11180|11257.2|11233.8|11331.8|11325.8|11076.8|11070.8|91309
1615849200000|2021-03-15 23:00:00|11257.7|11234.3|11402.8|11379.4|11411.9|11405.9|11243.9|11228.9|82726
1615935600000|2021-03-16 23:00:00|11402.3|11378.9|11427.7|11404.3|11438.4|11426|11238|11232|74025
1616022000000|2021-03-17 23:00:00|11428.2|11404.8|11308.1|11284.7|11564|11558|11305.2|11281.8|90825
1616108400000|2021-03-18 23:00:00|11307.6|11284.2|11337.6|11314.2|11377.1|11371.1|11156.1|11150.1|115970
1616281200000|2021-03-20 23:00:00|11321.7|11298.3|11329.2|11305.8|11329.9|11306.5|11318.3|11294.9|0
1616367600000|2021-03-21 23:00:00|11329.7|11306.3|11363.7|11340.3|11407.4|11401.4|11206.4|11200.4|79000
1616454000000|2021-03-22 23:00:00|11362.7|11339.3|11115.5|11092.1|11383.4|11377.4|11036.4|11030.4|100196
1616540400000|2021-03-23 23:00:00|11114.5|11091.1|10747.5|10724.1|11137.5|11131.5|10736.8|10713.4|136036
1616626800000|2021-03-24 23:00:00|10747|10723.6|10746.2|10722.8|10796.6|10790.6|10622.6|10616.6|179788
1616713200000|2021-03-25 23:00:00|10746.7|10723.3|11069.5|11046.1|11091.1|11067.7|10745.7|10722.3|199939
1616886000000|2021-03-27 23:00:00|11066.7|11043.3|11059.2|11035.8|11066.7|11043.3|11055|11031.6|0
1616972400000|2021-03-28 23:00:00|11059.7|11036.3|11051.5|11028.1|11060.7|11043.9|10856.9|10850.9|143531
1617055200000|2021-03-29 22:00:00|11051.4|11028|11087.2|11063.8|11097|11087.9|10970.9|10964.9|88709
1617141600000|2021-03-30 22:00:00|11087.3|11063.9|11062|11038.6|11184.2|11178.2|10925.2|10919.2|86983
1617228000000|2021-03-31 22:00:00|11063.7|11040.3|11230.4|11207|11246.7|11240.7|11044.2|11037.8|84012
1617314400000|2021-04-01 22:00:00|11231.5|11208.1|11256.3|11232.9|11278.7|11255.3|11227.3|11203.9|0
1617573600000|2021-04-04 22:00:00|11254.4|11231|11263.2|11239.8|11287.2|11263.8|11230.5|11207.1|0
1617660000000|2021-04-05 22:00:00|11263.7|11240.3|11282.3|11258.9|11332.7|11309.3|11219.3|11195.9|0
1617746400000|2021-04-06 22:00:00|11282|11258.6|10966.3|10942.9|11299.5|11293.5|10873.6|10867.6|110749
1617832800000|2021-04-07 22:00:00|10966.1|10942.7|11142.8|11119.4|11157.8|11151.8|10953.6|10930.2|83105
1617919200000|2021-04-08 22:00:00|11142.7|11119.3|10983|10959.6|11175.8|11169.8|10919.8|10913.8|74004
1618178400000|2021-04-11 22:00:00|10983.5|10960.1|10926.6|10903.2|11056.8|11050.8|10816.8|10810.8|68183
1618264800000|2021-04-12 22:00:00|10927|10903.6|10931.1|10907.7|11007|11001|10830|10824|84663
1618351200000|2021-04-13 22:00:00|10931.5|10908.1|10953.3|10929.9|11068.1|11062.1|10923|10899.6|84232
1618437600000|2021-04-14 22:00:00|10953.2|10929.8|10972|10948.6|10994.9|10987.1|10781.1|10775.1|79292
1618524000000|2021-04-15 22:00:00|10971.1|10947.7|11037.3|11013.9|11069.6|11063.6|10885.1|10879.1|75832
1618783200000|2021-04-18 22:00:00|11023.6|11000.2|11017.3|10993.9|11169.1|11163.1|10925.1|10919.1|79932
1618869600000|2021-04-19 22:00:00|11018.5|10995.1|10952|10928.6|11128.7|11122.7|10931.7|10922.3|66573
1618956000000|2021-04-20 22:00:00|10951.3|10927.9|10930.6|10907.2|10962.9|10954.7|10829.5|10823.4|91222
1619042400000|2021-04-21 22:00:00|10932.1|10908.7|10947.7|10924.3|10982.6|10976.6|10850.5|10844.5|71711
1619128800000|2021-04-22 22:00:00|10947.2|10923.8|11100.1|11076.7|11135.9|11114.6|10931.6|10920.9|85090
1619388000000|2021-04-25 22:00:00|11108|11084.6|10958|10934.6|11120.8|11114.8|10902.3|10896.3|142663
1619474400000|2021-04-26 22:00:00|10958.9|10935.5|10993.6|10970.2|11037.8|11031.8|10906.8|10900.8|171291
1619560800000|2021-04-27 22:00:00|10995.7|10972.3|11047.3|11023.9|11080.3|11056.9|10934.9|10928.9|98234
1619647200000|2021-04-28 22:00:00|11048.6|11025.2|11012.5|10989.1|11137.9|11131.9|10935.8|10929.8|70694
1619733600000|2021-04-29 22:00:00|11013.4|10990|10807.1|10783.7|11014.8|10991.4|10767.6|10744.2|90888
1619992800000|2021-05-02 22:00:00|10802|10778.6|10754.2|10730.8|10827.6|10813.7|10659.7|10653.7|72331
1620079200000|2021-05-03 22:00:00|10755.9|10732.5|10675.9|10652.5|10792.2|10786.2|10606.7|10600.7|59362
1620165600000|2021-05-04 22:00:00|10675.8|10652.4|10745.9|10722.5|10834.8|10828.8|10669.4|10646|59269
1620252000000|2021-05-05 22:00:00|10747.3|10723.9|10785.3|10761.9|10886.8|10880.8|10683.8|10677.8|79653
1620338400000|2021-05-06 22:00:00|10787.4|10764|10796.8|10773.4|10843.9|10837.9|10684.9|10678.9|80175
1620597600000|2021-05-09 22:00:00|10796.7|10773.3|10528.2|10504.8|10826.4|10804.2|10517.3|10493.9|85237
1620684000000|2021-05-10 22:00:00|10526.5|10503.1|10480|10456.6|10541.3|10521.5|10335.6|10329.6|117124
1620770400000|2021-05-11 22:00:00|10480.3|10456.9|10380.1|10356.7|10568.1|10562.1|10367.8|10344.4|88657
1620856800000|2021-05-12 22:00:00|10379.2|10355.8|10384.9|10361.5|10484|10478|10317|10305|98492
1620943200000|2021-05-13 22:00:00|10387.4|10364|10492.1|10468.7|10514.5|10502.5|10288.1|10282.1|86395
1621202400000|2021-05-16 22:00:00|10483.3|10459.9|10546.1|10522.7|10547.9|10529.7|10441.5|10422.7|66361
1621288800000|2021-05-17 22:00:00|10544.6|10521.2|10595.5|10572.1|10673.1|10667.1|10538.2|10514.8|67969
1621375200000|2021-05-18 22:00:00|10595.1|10571.7|10595.8|10572.4|10620.3|10596.9|10478.9|10455.5|0
1621461600000|2021-05-19 22:00:00|10593.4|10570|10679.8|10656.4|10704.5|10692|10549.3|10543.3|71214
1621548000000|2021-05-20 22:00:00|10679.9|10656.5|10637.6|10614.2|10732.9|10723|10605.2|10599.2|64139
1621807200000|2021-05-23 22:00:00|10608.9|10585.5|10684.5|10661.1|10694.9|10682.4|10546.2|10540.2|86005
1621893600000|2021-05-24 22:00:00|10683.2|10659.8|10809.6|10786.2|10827|10821|10644.4|10638.4|159069
1621980000000|2021-05-25 22:00:00|10809.5|10786.1|10868.7|10845.3|10898.6|10892.6|10808.5|10785.4|154907
1622066400000|2021-05-26 22:00:00|10868.3|10844.9|10910.3|10886.9|10914.3|10890.9|10785.5|10779.5|117818
1622152800000|2021-05-27 22:00:00|10910.6|10887.2|10851|10827.6|10927.9|10921.9|10786.5|10780.5|91455
1622412000000|2021-05-30 22:00:00|10854|10830.6|10820.6|10797.2|10887.5|10881.5|10775.5|10769.5|55671
1622498400000|2021-05-31 22:00:00|10821.3|10797.9|10988.7|10965.3|11028.6|11018.5|10821.3|10797.9|81413
1622584800000|2021-06-01 22:00:00|10988.8|10965.4|10975.4|10952|11054|11048|10934.5|10926|67581
1622671200000|2021-06-02 22:00:00|10977|10953.6|10810.4|10787|10995|10989|10783.3|10777.3|70021
1622757600000|2021-06-03 22:00:00|10810.1|10786.7|10879.7|10856.3|10887|10879.7|10747.8|10741.8|70908
1623016800000|2021-06-06 22:00:00|10889.4|10866|10798.8|10775.4|10889.6|10866.2|10709.7|10703.7|60112
1623103200000|2021-06-07 22:00:00|10799.1|10775.7|10734.7|10711.3|10837.4|10831.4|10684.4|10678.4|55736
1623189600000|2021-06-08 22:00:00|10735.6|10712.2|10730.7|10707.3|10772.5|10766.5|10690.5|10684.5|48834
1623276000000|2021-06-09 22:00:00|10730.6|10707.2|10760.8|10737.4|10816.3|10810.3|10681.1|10675.1|67554
1623362400000|2021-06-10 22:00:00|10760.4|10737|10744.1|10720.7|10805.6|10799.6|10702.6|10696.6|53933
1623621600000|2021-06-13 22:00:00|10753.8|10730.4|10781.4|10758|10786.3|10762.9|10733.4|10710|0
1623708000000|2021-06-14 22:00:00|10781.3|10757.9|10630.4|10607|10826.7|10820.7|10565.8|10559.8|80828
1623794400000|2021-06-15 22:00:00|10631.2|10607.8|10515.3|10491.9|10656.3|10650.3|10486.6|10480.6|67626
1623880800000|2021-06-16 22:00:00|10515.4|10492|10654.4|10631|10663.6|10643|10449.6|10443.6|70085
1623967200000|2021-06-17 22:00:00|10654.5|10631.1|10556.9|10533.5|10707.8|10701.8|10555.6|10532.2|79203
1624226400000|2021-06-20 22:00:00|10567.6|10544.2|10619.4|10596|10621.5|10602.2|10497.2|10491.2|79949
1624312800000|2021-06-21 22:00:00|10620.7|10597.3|10526.7|10503.3|10624.8|10601.4|10467.2|10453.4|73786
1624399200000|2021-06-22 22:00:00|10524.6|10501.2|10661.3|10637.9|10709.2|10703.2|10519.2|10495.8|104995
1624485600000|2021-06-23 22:00:00|10660.4|10637|10738|10714.6|10744.9|10738.9|10653.9|10634.2|157306
1624572000000|2021-06-24 22:00:00|10737.9|10714.5|10884.1|10860.7|10899.9|10893.9|10712.9|10703.2|191044
1624831200000|2021-06-27 22:00:00|10886.4|10863|10887.9|10864.5|10900.4|10894.4|10826.4|10820.4|93764
1624917600000|2021-06-28 22:00:00|10886.6|10863.2|10806.8|10783.4|10886.6|10863.2|10704.9|10698.9|81044
1625004000000|2021-06-29 22:00:00|10807.6|10784.2|10673.2|10649.8|10817.8|10810.5|10609.1|10585.7|76653
1625090400000|2021-06-30 22:00:00|10675.3|10651.9|10640.8|10617.4|10723.9|10700.5|10589.4|10566|0
1625176800000|2021-07-01 22:00:00|10639.3|10615.9|10461.1|10437.7|10706.1|10700.1|10387.8|10371.4|112950
1625436000000|2021-07-04 22:00:00|10465|10441.6|10291|10267.6|10467.8|10444.4|10255.9|10249.9|72741
1625522400000|2021-07-05 22:00:00|10291.2|10267.8|10142.4|10119|10317.2|10296.9|10121.5|10115.5|79948
1625608800000|2021-07-06 22:00:00|10143.5|10120.1|10140.7|10117.3|10187.1|10181.1|10069.6|10063.6|95415
1625695200000|2021-07-07 22:00:00|10140.8|10117.4|9840.6|9817.2|10141.2|10117.8|9743.2|9737.2|137196
1625781600000|2021-07-08 22:00:00|9841|9817.6|10042.2|10018.8|10055.1|10042.7|9687.7|9681.7|115702
1626040800000|2021-07-11 22:00:00|10046|10022.6|9988.6|9965.2|10048.3|10031.7|9906.8|9900.8|78104
1626127200000|2021-07-12 22:00:00|9989|9965.6|10082.2|10058.8|10156.8|10148.8|9959.8|9953.8|88569
1626213600000|2021-07-13 22:00:00|10083|10059.6|10064.6|10041.2|10131.8|10125.8|10016.3|10010.3|66049
1626300000000|2021-07-14 22:00:00|10063.7|10040.3|10147.1|10123.7|10228.3|10222.3|10027.3|10018.7|79213
1626386400000|2021-07-15 22:00:00|10147.6|10124.2|10072.9|10049.5|10226.4|10220.4|10062.2|10038.8|72123
1626645600000|2021-07-18 22:00:00|10073.1|10049.7|9938.5|9915.1|10076.3|10060.4|9858|9852|89827
1626732000000|2021-07-19 22:00:00|9938.4|9915|9898.1|9874.7|9984.5|9978.5|9795.6|9789.6|95958
1626818400000|2021-07-20 22:00:00|9897.7|9874.3|9944|9920.6|9945.7|9924.6|9742.6|9736.6|74815
1626904800000|2021-07-21 22:00:00|9944.7|9921.3|10005|9981.6|10015.7|10009.7|9902.7|9896.7|88271
1626991200000|2021-07-22 22:00:00|10006|9982.6|9733.5|9710.1|10010.8|10004.7|9683.2|9677.2|97552
1627250400000|2021-07-25 22:00:00|9738.5|9715.1|9322|9298.6|9750.7|9727.3|9288.8|9274.7|233866
1627336800000|2021-07-26 22:00:00|9321.8|9298.4|9002.9|8979.5|9381.9|9375.9|8726.9|8720.9|345395
1627423200000|2021-07-27 22:00:00|9003.5|8980.1|9425.1|9401.7|9461.6|9455.6|8843.6|8837.6|233093
1627509600000|2021-07-28 22:00:00|9427|9403.6|9331.4|9308|9442.7|9436.7|9254.6|9248.6|140774
1627596000000|2021-07-29 22:00:00|9331.8|9308.4|9268.2|9244.8|9361.4|9338|9095.7|9089.7|112743
1627855200000|2021-08-01 22:00:00|9273.7|9250.3|9358.1|9334.7|9386.9|9380.9|9114.9|9108.9|98286
1627941600000|2021-08-02 22:00:00|9359.5|9336.1|9313|9289.6|9378.3|9369.8|9142.8|9136.8|90627
1628028000000|2021-08-03 22:00:00|9313.7|9290.3|9428.1|9404.7|9518.8|9507.9|9225.8|9219.8|80910
1628114400000|2021-08-04 22:00:00|9428.6|9405.2|9349.6|9326.2|9459.9|9453.9|9258.8|9252.8|71824
1628200800000|2021-08-05 22:00:00|9348.8|9325.4|9237.8|9214.4|9349.8|9326.4|9169.8|9163.8|68802
1628460000000|2021-08-08 22:00:00|9234.8|9211.4|9369.5|9346.1|9399.7|9393.7|9127.7|9121.7|69915
1628546400000|2021-08-09 22:00:00|9368.7|9345.3|9433.2|9409.8|9484.9|9478.9|9277.9|9271.9|73034
1628632800000|2021-08-10 22:00:00|9433.3|9409.9|9545.2|9521.8|9600.4|9594.4|9379.9|9373.9|75157
1628719200000|2021-08-11 22:00:00|9544.9|9521.5|9389.3|9365.9|9547.1|9530.9|9360.4|9354.4|66227
1628805600000|2021-08-12 22:00:00|9389|9365.6|9389.6|9366.2|9434.9|9428.9|9297.9|9291.9|60996
1629064800000|2021-08-15 22:00:00|9385|9361.6|9281.7|9258.3|9390.9|9384.9|9222.4|9216.4|61746
1629151200000|2021-08-16 22:00:00|9281.3|9257.9|9050|9026.6|9281.3|9273.4|9011.9|9005.9|97384
1629237600000|2021-08-17 22:00:00|9049.2|9025.8|9118.6|9095.2|9214|9208|9043.7|9020.3|70055
1629324000000|2021-08-18 22:00:00|9118.9|9095.5|8949.5|8926.1|9159|9153|8854.5|8848.5|116711
1629410400000|2021-08-19 22:00:00|8951.2|8927.8|8837.3|8813.9|8960|8944|8653.9|8647.9|124235
1629669600000|2021-08-22 22:00:00|8835|8811.6|8947.9|8924.5|9011.4|9005.4|8795.4|8789.4|114973
1629756000000|2021-08-23 22:00:00|8947.4|8924|9153|9129.6|9155.8|9149.8|8922.4|8916.4|133838
1629842400000|2021-08-24 22:00:00|9152.2|9128.8|9084|9060.6|9220.8|9214.8|9015.8|9009.8|166537
1629928800000|2021-08-25 22:00:00|9083.8|9060.4|8936.3|8912.9|9086.8|9080.8|8874.8|8868.8|228829
1630015200000|2021-08-26 22:00:00|8936.7|8913.3|8993.6|8970.2|9080.8|9074.8|8901.8|8895.8|122743
1630274400000|2021-08-29 22:00:00|8990.7|8967.3|9008.3|8984.9|9019.6|9013.6|8888.8|8882.8|95149
1630360800000|2021-08-30 22:00:00|9007.5|8984.1|9170.8|9147.4|9192.8|9183.8|8854.8|8848.8|123502
1630447200000|2021-08-31 22:00:00|9171.5|9148.1|9375.2|9351.8|9382|9369.6|9136.9|9130.9|98614
1630533600000|2021-09-01 22:00:00|9375.8|9352.4|9306.4|9283|9439.6|9433.6|9290.6|9272.9|93637
1630620000000|2021-09-02 22:00:00|9306.6|9283.2|9323.5|9300.1|9337.7|9329.7|9225.6|9219.6|73525
1630879200000|2021-09-05 22:00:00|9324|9300.6|9410.9|9387.5|9412.6|9402|9236.9|9230.9|59576
1630965600000|2021-09-06 22:00:00|9408.7|9385.3|9488.8|9465.4|9513.7|9507.7|9368|9362|73397
1631052000000|2021-09-07 22:00:00|9489.4|9466|9375.1|9351.7|9555.2|9549.2|9358.6|9351.7|91121
1631138400000|2021-09-08 22:00:00|9375.8|9352.4|9264.4|9241|9376.9|9354.1|9157.4|9148.4|103258
1631224800000|2021-09-09 22:00:00|9262.3|9238.9|9289.3|9265.9|9408.6|9402.6|9237.6|9228.6|95973
1631484000000|2021-09-12 22:00:00|9296.8|9273.4|9293.5|9270.1|9316.5|9293.1|9145.1|9139.1|89569
1631570400000|2021-09-13 22:00:00|9292.7|9269.3|9034.3|9010.9|9302.6|9286.9|9025|9004.3|106476
1631656800000|2021-09-14 22:00:00|9034.7|9011.3|8994|8970.6|9097|9091|8907.1|8901.1|100729
1631743200000|2021-09-15 22:00:00|8994.8|8971.4|8850|8826.6|8995.2|8971.8|8740.1|8731.1|108195
1631829600000|2021-09-16 22:00:00|8850.9|8827.5|8903.1|8879.7|8968.2|8962.2|8734.2|8728.2|102324
1632088800000|2021-09-19 22:00:00|8911.6|8888.2|8538.5|8515.1|8920.4|8897|8473.2|8449.8|137974
1632175200000|2021-09-20 22:00:00|8537.9|8514.5|8602.6|8579.2|8686.3|8680.3|8508.2|8502.2|119805
1632261600000|2021-09-21 22:00:00|8602.2|8578.8|8752.3|8728.9|8810.6|8787.2|8559.7|8536.3|0
1632348000000|2021-09-22 22:00:00|8751.8|8728.4|8740.9|8717.5|8929.3|8923.3|8567.4|8561.4|143636
1632434400000|2021-09-23 22:00:00|8739.1|8715.7|8555.2|8531.8|8789.4|8783.4|8525.9|8519.9|149319
1632693600000|2021-09-26 22:00:00|8565.1|8541.7|8619.5|8596.1|8731.5|8725.5|8522.4|8516.4|248859
1632780000000|2021-09-27 22:00:00|8620.5|8597.1|8634.4|8611|8803.9|8797.9|8582.9|8572.3|174612
1632866400000|2021-09-28 22:00:00|8639.8|8616.4|8680|8656.6|8784.2|8778.2|8529.9|8523.9|101450
1632952800000|2021-09-29 22:00:00|8682.3|8658.9|8718.8|8695.4|8773.6|8767.6|8609.2|8603.2|100138
1633039200000|2021-09-30 22:00:00|8719.6|8696.2|8711.2|8687.8|8773.1|8749.7|8638.4|8615|0
1633298400000|2021-10-03 22:00:00|8704.2|8680.8|8509.2|8485.8|8734.4|8711|8432.2|8426.2|115312
1633384800000|2021-10-04 22:00:00|8509.3|8485.9|8577.4|8554|8603.5|8591.2|8365.2|8359.2|84360
1633471200000|2021-10-05 22:00:00|8576.6|8553.2|8520.3|8496.9|8586.3|8562.9|8363.2|8357.2|93109
1633557600000|2021-10-06 22:00:00|8519.6|8496.2|8812.7|8789.3|8814.6|8792.3|8519.6|8496.2|102509
1633644000000|2021-10-07 22:00:00|8812.5|8789.1|8853|8829.6|8874.7|8856.3|8679.3|8673.3|108811
1633903200000|2021-10-10 22:00:00|8862.6|8839.2|8849.2|8825.8|9042.4|9036.4|8472.9|8449.5|105062
1633989600000|2021-10-11 22:00:00|8848.3|8824.9|8804.1|8780.7|8941.4|8935.4|8802.4|8779|74061
1634076000000|2021-10-12 22:00:00|8805|8781.6|8960.2|8936.8|8960.5|8937.1|8804.6|8781.2|0
1634162400000|2021-10-13 22:00:00|8959.5|8936.1|8968.1|8944.7|8984.4|8961|8884.8|8861.4|0
1634248800000|2021-10-14 22:00:00|8967.2|8943.8|9025.7|9002.3|9039|9033|8823.5|8817.5|101892
1634508000000|2021-10-17 22:00:00|9032.6|9009.2|9021.4|8998|9040.6|9034.6|8842.6|8836.6|95757
1634594400000|2021-10-18 22:00:00|9020|8996.6|9260|9236.6|9263.5|9240.1|8977.6|8971.6|93277
1634680800000|2021-10-19 22:00:00|9261.9|9238.5|9281.8|9258.4|9323.6|9317.6|9183.6|9177.6|89602
1634767200000|2021-10-20 22:00:00|9282.8|9259.4|9288|9264.6|9362.7|9356.7|9195.7|9189.7|91365
1634853600000|2021-10-21 22:00:00|9288.1|9264.7|9318.1|9294.7|9413.2|9407.2|9281.2|9257.8|94673
1635112800000|2021-10-24 22:00:00|9327.6|9304.2|9348.6|9325.2|9370.8|9364.8|9253.8|9247.8|151061
1635199200000|2021-10-25 22:00:00|9349.3|9325.9|9167.1|9143.7|9373.9|9367.9|9164.9|9141.5|184970
1635285600000|2021-10-26 22:00:00|9167.6|9144.2|9076|9052.6|9188.9|9165.5|9046.4|9039.8|139791
1635372000000|2021-10-27 22:00:00|9076.9|9053.5|9082.7|9059.3|9153|9147|8999|8993|95013
1635458400000|2021-10-28 22:00:00|9080.2|9056.8|8935.8|8912.4|9085.9|9062.5|8884.5|8878.5|84157
1635721200000|2021-10-31 23:00:00|8938.3|8914.9|9067.3|9043.9|9069.1|9047.5|8825.5|8819.5|89624
1635807600000|2021-11-01 23:00:00|9067.1|9043.7|8843.9|8820.5|9100.5|9094.5|8823.6|8817.3|96822
1635894000000|2021-11-02 23:00:00|8844.2|8820.8|8911.8|8888.4|8921.6|8915.6|8770.6|8764.6|73421
1635980400000|2021-11-03 23:00:00|8912.2|8888.8|8890.2|8866.8|8967.1|8961.1|8856.1|8844.7|66695
1636066800000|2021-11-04 23:00:00|8890.6|8867.2|8787.2|8763.8|8923.1|8917.1|8754.1|8748.1|90990
1636326000000|2021-11-07 23:00:00|8783.8|8760.4|8877|8853.6|8889.4|8866|8747.1|8741.1|69170
1636412400000|2021-11-08 23:00:00|8877.5|8854.1|8795.7|8772.3|8904.2|8898.2|8758.2|8752.2|66324
1636498800000|2021-11-09 23:00:00|8794.6|8771.2|8867.9|8844.5|8942.5|8927.2|8677.2|8671.2|101839
1636585200000|2021-11-10 23:00:00|8868.5|8845.1|9168|9144.6|9173.3|9153.2|8821.2|8815.2|114225
1636671600000|2021-11-11 23:00:00|9169.5|9146.1|9171.9|9148.5|9200.2|9194.2|9050.3|9044.3|90969
1636930800000|2021-11-14 23:00:00|9171.2|9147.8|9083.1|9059.7|9175.8|9167.3|9026.3|9020.3|73755
1637017200000|2021-11-15 23:00:00|9084.1|9060.7|9186.1|9162.7|9238.3|9232.3|9075.9|9052.5|79339
1637103600000|2021-11-16 23:00:00|9186.5|9163.1|9103.4|9080|9207.5|9194.3|9079.3|9070.1|69980
1637190000000|2021-11-17 23:00:00|9103.5|9080.1|8940.3|8916.9|9113.8|9090.4|8870.8|8864.8|103975
1637276400000|2021-11-18 23:00:00|8940.9|8917.5|8952.5|8929.1|9010.3|9004.3|8863.3|8857.3|100029
1637535600000|2021-11-21 23:00:00|8960.7|8937.3|8849.4|8826|9008.4|9002.4|8812.6|8806.6|78657
1637622000000|2021-11-22 23:00:00|8851.8|8828.4|8828.4|8805|8891.6|8885.6|8779.6|8768.1|102115
1637708400000|2021-11-23 23:00:00|8828.5|8805.1|8801|8777.6|8868.6|8862.6|8704.1|8698.1|154709
1637794800000|2021-11-24 23:00:00|8800.3|8776.9|8813.1|8789.7|8839.5|8824.8|8724.8|8718.8|171277
1637881200000|2021-11-25 23:00:00|8812|8788.6|8487.8|8464.4|8812.4|8789|8468.5|8445.1|177291
1638140400000|2021-11-28 23:00:00|8539.4|8516|8454.6|8431.2|8654|8648|8424.4|8417.1|110777
1638226800000|2021-11-29 23:00:00|8454.8|8431.4|8410.1|8386.7|8526.9|8520.9|8265.9|8259.9|143289
1638313200000|2021-11-30 23:00:00|8412.7|8389.3|8367|8343.6|8535|8526.9|8303.3|8279.9|113990
1638399600000|2021-12-01 23:00:00|8367.1|8343.7|8482.3|8458.9|8528.6|8519.8|8355.9|8338.3|107500
1638486000000|2021-12-02 23:00:00|8484.3|8460.9|8322.6|8299.2|8498.8|8492.8|8258.8|8252.8|111814
1638745200000|2021-12-05 23:00:00|8330.1|8306.7|8445.9|8422.5|8446.9|8423.5|8231.3|8225.3|111398
1638831600000|2021-12-06 23:00:00|8445.6|8422.2|8571.3|8547.9|8590.8|8584.8|8349.8|8343.8|108763
1638918000000|2021-12-07 23:00:00|8570.4|8547|8595.4|8572|8615.8|8609.8|8495.8|8489.8|76918
1639004400000|2021-12-08 23:00:00|8595.2|8571.8|8597.5|8574.1|8705.8|8699.8|8571.3|8562|84507
1639090800000|2021-12-09 23:00:00|8596.6|8573.2|8632.8|8609.4|8681.8|8675.8|8553.8|8547.8|75718
1639350000000|2021-12-12 23:00:00|8637.4|8614|8488|8464.6|8750.5|8744.5|8454.9|8448.9|90482
1639436400000|2021-12-13 23:00:00|8489.1|8465.7|8472.8|8449.4|8519.9|8513.9|8355.9|8349.9|94954
1639522800000|2021-12-14 23:00:00|8473.1|8449.7|8362.9|8339.5|8477.7|8459.9|8213.7|8207.7|88141
1639609200000|2021-12-15 23:00:00|8362.6|8339.2|8341.6|8318.2|8429.9|8423.9|8228.7|8222.7|96622
1639695600000|2021-12-16 23:00:00|8342.6|8319.2|8244.3|8220.9|8356.4|8350.4|8133.9|8127.9|116089
1639954800000|2021-12-19 23:00:00|8243.4|8220|8123.8|8100.4|8246.4|8240.4|8016.9|7993.5|112831
1640041200000|2021-12-20 23:00:00|8122.3|8098.9|8315.3|8291.9|8315.3|8291.9|8056.4|8050.4|96453
1640127600000|2021-12-21 23:00:00|8315.4|8292|8275.5|8252.1|8333.1|8309.7|8160.4|8154.4|83822
1640214000000|2021-12-22 23:00:00|8275.7|8252.3|8277.5|8254.1|8297.3|8277.4|8149.4|8143.4|165656
1640300400000|2021-12-23 23:00:00|8285.4|8279.4|8216.4|8210.4|8291.4|8285.4|8197.4|8191.4|50451
1640559600000|2021-12-26 23:00:00|8234.7|8211.3|8238.7|8215.3|8288.7|8265.3|8152.7|8129.3|0
1640646000000|2021-12-27 23:00:00|8237.7|8214.3|8202|8178.6|8262.6|8244.8|8149.8|8143.8|205167
1640732400000|2021-12-28 23:00:00|8203.7|8180.3|8103.4|8080|8209.2|8200.8|8040.9|8034.9|129655
1640818800000|2021-12-29 23:00:00|8104.3|8080.9|8238.7|8215.3|8309.9|8303.9|8032.2|8008.8|87208
1640905200000|2021-12-30 23:00:00|8241.6|8218.2|8273.4|8250|8351.6|8328.2|8214.6|8191.2|50650
1641164400000|2022-01-02 23:00:00|8293.3|8269.9|8255.5|8232.1|8328.2|8322.2|8140.4|8134.4|71910
1641250800000|2022-01-03 23:00:00|8255.3|8231.9|8163.5|8140.1|8276.4|8270.4|8125.4|8108.5|91867
1641337200000|2022-01-04 23:00:00|8163.9|8140.5|8008.7|7985.3|8173.4|8167.4|8006.3|7982.9|115754
1641423600000|2022-01-05 23:00:00|8009.5|7986.1|8126.4|8103|8141.1|8135.1|7955|7949|110000
1641510000000|2022-01-06 23:00:00|8130.4|8107|8214.5|8191.1|8294.7|8288.7|8088.1|8082.1|110560
1641769200000|2022-01-09 23:00:00|8216.6|8193.2|8347.7|8324.3|8387.3|8381.3|8194.4|8171|98247
1641855600000|2022-01-10 23:00:00|8346.6|8323.2|8527.1|8503.7|8531.6|8508.2|8270.3|8264.3|92222
1641942000000|2022-01-11 23:00:00|8527.6|8504.2|8676.9|8653.5|8687|8681|8480|8474|109535
1642028400000|2022-01-12 23:00:00|8677.8|8654.4|8510.8|8487.4|8680.5|8664.1|8496.6|8473.2|97348
1642114800000|2022-01-13 23:00:00|8513.9|8490.5|8610.9|8587.5|8611.6|8588.2|8467.1|8461.1|87572
1642374000000|2022-01-16 23:00:00|8617.5|8594.1|8502.4|8479|8617.5|8594.1|8427.3|8421.3|72176
1642460400000|2022-01-17 23:00:00|8503.9|8480.5|8496.7|8473.3|8570.3|8564.3|8381.3|8375.3|91205
1642546800000|2022-01-18 23:00:00|8500.3|8476.9|8512.3|8488.9|8592.9|8586.9|8391.4|8385.4|109146
1642633200000|2022-01-19 23:00:00|8511.9|8488.5|8728.8|8705.4|8895.4|8889.4|8492.4|8471.4|153450
1642719600000|2022-01-20 23:00:00|8724.4|8701|8628.4|8605|8825|8819|8627.7|8604.3|135007
1642978800000|2022-01-23 23:00:00|8639.5|8616.1|8606|8582.6|8714.6|8708.6|8398.6|8392.6|147356
1643065200000|2022-01-24 23:00:00|8602.8|8579.4|8491.6|8468.2|8620.5|8597.1|8425.6|8419.6|253900
1643151600000|2022-01-25 23:00:00|8490.9|8467.5|8431.1|8407.7|8605.1|8599.1|8386.1|8362.7|187141
1643238000000|2022-01-26 23:00:00|8430.6|8407.2|8352.2|8328.8|8466.9|8443.5|8221.6|8215.6|171849
1643324400000|2022-01-27 23:00:00|8353.1|8329.7|8278.3|8254.9|8359.3|8335.9|8133.2|8127.2|115739
1643583600000|2022-01-30 23:00:00|8277.3|8253.9|8481.5|8458.1|8509.5|8486.1|8216.7|8210.7|45478
1643670000000|2022-01-31 23:00:00|8482.1|8458.7|8582.5|8559.1|8589.6|8566.2|8451.8|8428.4|0
1643756400000|2022-02-01 23:00:00|8584.6|8561.2|8494.8|8471.4|8618.7|8595.3|8467.3|8443.9|0
1643842800000|2022-02-02 23:00:00|8497.1|8473.7|8496.5|8473.1|8512.6|8489.2|8405|8381.6|0
1643929200000|2022-02-03 23:00:00|8495.7|8472.3|8583.5|8560.1|8643.1|8619.7|8441.3|8435.3|102736
1644188400000|2022-02-06 23:00:00|8603.1|8579.7|8589.2|8565.8|8623.8|8602.5|8507.5|8501.5|75709
1644274800000|2022-02-07 23:00:00|8587.7|8564.3|8677.5|8654.1|8682.7|8668.6|8442.6|8436.6|88687
1644361200000|2022-02-08 23:00:00|8679.4|8656|8864.1|8840.7|8868.6|8845.2|8642.6|8636.6|93803
1644447600000|2022-02-09 23:00:00|8866.1|8842.7|8769.9|8746.5|8894.7|8888.7|8678.7|8672.7|91988
1644534000000|2022-02-10 23:00:00|8771.1|8747.7|8669.4|8646|8833.4|8826.7|8640.2|8616.8|79643
1644793200000|2022-02-13 23:00:00|8658.2|8634.8|8580.7|8557.3|8717.7|8711.7|8526|8502.6|100358
1644879600000|2022-02-14 23:00:00|8577.5|8554.1|8683.3|8659.9|8695.1|8671.7|8481|8475|86348
1644966000000|2022-02-15 23:00:00|8686.4|8663|8740.2|8716.8|8772.9|8749.5|8598|8592|88477
1645052400000|2022-02-16 23:00:00|8742.6|8719.2|8646.6|8623.2|8754.9|8747.1|8620.1|8604|88856
1645138800000|2022-02-17 23:00:00|8646.9|8623.5|8483.4|8460|8731.1|8725.1|8450.2|8444.2|111654
1645398000000|2022-02-20 23:00:00|8439.6|8416.2|8386.6|8363.2|8531.6|8509.5|8378.7|8355.3|110092
1645484400000|2022-02-21 23:00:00|8377.7|8354.3|8310.9|8287.5|8425.9|8402.5|8193.6|8187.6|225130
1645570800000|2022-02-22 23:00:00|8309.6|8286.2|8157.9|8134.5|8361.9|8355.7|8152.4|8129|238516
1645657200000|2022-02-23 23:00:00|8158|8134.6|8151.1|8127.7|8233.7|8227.7|7873.7|7867.7|200977
1645743600000|2022-02-24 23:00:00|8145.4|8122|8133.5|8110.1|8166.1|8142.7|7960.5|7951.4|135885
1646002800000|2022-02-27 23:00:00|7972|7944.6|8061.1|8037.7|8071|8063.5|7834.4|7811|120493
1646089200000|2022-02-28 23:00:00|8062|8038.6|7989.2|7965.8|8129.5|8123.5|7948.6|7925.2|91424
1646175600000|2022-03-01 23:00:00|7990.5|7967.1|7944|7920.6|8084.5|8078.5|7857.5|7851.5|113592
1646262000000|2022-03-02 23:00:00|7945.8|7922.4|7769.6|7746.2|7959.2|7940.5|7740|7716.6|89849
1646348400000|2022-03-03 23:00:00|7771.1|7747.7|7600.4|7577|7782.7|7759.3|7568|7544.6|132467
1646607600000|2022-03-06 23:00:00|7570.2|7546.8|7343.1|7319.7|7570.6|7547.2|7290.8|7284.8|179426
1646694000000|2022-03-07 23:00:00|7345.2|7321.8|7226.9|7203.5|7488.2|7482.2|7202.7|7196.7|169061
1646780400000|2022-03-08 23:00:00|7228.8|7205.4|7328.7|7305.3|7354.9|7345.8|6995.2|6989.2|176229
1646866800000|2022-03-09 23:00:00|7330.5|7307.1|7092.1|7068.7|7383.8|7377.8|7023.3|7017.3|143120
1646953200000|2022-03-10 23:00:00|7092.4|7069|6820.5|6797.1|7169.8|7163.8|6808.1|6784.7|220675
1647126000000|2022-03-12 23:00:00|6837.3|6813.9|6860.8|6837.4|6861.8|6838.4|6837.3|6813.9|0
1647212400000|2022-03-13 23:00:00|6861.5|6838.1|6418.6|6395.2|6928.8|6922.8|6359.4|6353.4|283832
1647298800000|2022-03-14 23:00:00|6418.3|6394.9|6356.1|6332.7|6560.4|6554.4|6024.5|6018.5|329867
1647385200000|2022-03-15 23:00:00|6356.3|6332.9|7395.4|7372|7467.4|7444|6222.5|6216.5|375929
1647471600000|2022-03-16 23:00:00|7395.7|7372.3|7305.9|7282.5|7542.5|7536.5|7146|7140|282002
1647558000000|2022-03-17 23:00:00|7306.3|7282.9|7672|7648.6|7699.5|7693.5|7143.5|7137.5|215051
1647730800000|2022-03-19 23:00:00|7662.6|7639.2|7635.2|7611.8|7662.7|7639.3|7634.2|7610.8|0
1647817200000|2022-03-20 23:00:00|7634.5|7611.1|7341.3|7317.9|7644.2|7620.8|7198.8|7192.8|176056
1647903600000|2022-03-21 23:00:00|7341.1|7317.7|7612.3|7588.9|7679|7673|7273.8|7267.8|155177
1647990000000|2022-03-22 23:00:00|7612.4|7589|7577.1|7553.7|7757|7751|7451|7445|171454
1648076400000|2022-03-23 23:00:00|7576.9|7553.5|7508.4|7485|7674|7668|7402|7396|158604
1648162800000|2022-03-24 23:00:00|7508.1|7484.7|7370|7346.6|7538|7532|7237|7231|267230
1648418400000|2022-03-27 22:00:00|7369.5|7346.1|7491.4|7468|7495|7487.1|7198|7192|302851
1648504800000|2022-03-28 22:00:00|7491.1|7467.7|7645.5|7622.1|7694.7|7688.7|7412.7|7406.7|183524
1648591200000|2022-03-29 22:00:00|7646.2|7622.8|7623.1|7599.7|7691.5|7685.5|7530|7524|132770
1648677600000|2022-03-30 22:00:00|7620|7596.6|7395.3|7371.9|7645.9|7625.3|7377.8|7354.4|121511
1648764000000|2022-03-31 22:00:00|7395.5|7372.1|7607.2|7583.8|7718.3|7712.3|7350.3|7344.3|118600
1649023200000|2022-04-03 22:00:00|7607.7|7584.3|7830.1|7806.7|7837.1|7830.6|7426.6|7403.2|126058
1649109600000|2022-04-04 22:00:00|7830|7806.6|7704|7680.6|7854.1|7830.7|7499.2|7475.8|0
1649196000000|2022-04-05 22:00:00|7702.8|7679.4|7536.1|7512.7|7716.3|7692.9|7477.5|7471.5|113108
1649282400000|2022-04-06 22:00:00|7536.2|7512.8|7447.3|7423.9|7685.5|7679.5|7391.2|7385.2|107169
1649368800000|2022-04-07 22:00:00|7446.8|7423.4|7473.8|7450.4|7525.2|7512.7|7366.7|7360.7|84749
1649628000000|2022-04-10 22:00:00|7478.6|7455.2|7276.2|7252.8|7482.6|7459.2|7172.2|7157.6|145699
1649714400000|2022-04-11 22:00:00|7277.6|7254.2|7240.9|7217.5|7353.8|7347.8|7116.3|7110.3|136851
1649800800000|2022-04-12 22:00:00|7242.7|7219.3|7362.9|7339.5|7383.2|7377.2|7209.2|7203.2|95610
1649887200000|2022-04-13 22:00:00|7362.1|7338.7|7312.8|7289.4|7423.5|7417.5|7299.5|7284|82095
1650232800000|2022-04-17 22:00:00|7294.9|7271.5|7329.8|7306.4|7349.9|7326.5|7244.7|7221.3|0
1650319200000|2022-04-18 22:00:00|7327.8|7304.4|7175.5|7152.1|7341.5|7318.1|7074|7068|110325
1650405600000|2022-04-19 22:00:00|7176.2|7152.8|7036.6|7013.2|7222.1|7216.1|7000.1|6986.7|87531
1650492000000|2022-04-20 22:00:00|7035.2|7011.8|6788.6|6765.2|7080.2|7074.2|6783.9|6760.5|133321
1650578400000|2022-04-21 22:00:00|6790.1|6766.7|6857.2|6833.8|7027.3|7021.3|6761.6|6738.2|142099
1650837600000|2022-04-24 22:00:00|6864.1|6840.7|6786.6|6763.2|6876|6861.3|6612.8|6606.8|257013
1650924000000|2022-04-25 22:00:00|6786.7|6763.3|6598.1|6574.7|6886.7|6880.7|6580.4|6557|256451
1651010400000|2022-04-26 22:00:00|6599.1|6575.7|6888.7|6865.3|6888.7|6866.2|6597.5|6574.1|207278
1651096800000|2022-04-27 22:00:00|6892.7|6869.3|6828|6804.6|6939.4|6926.7|6785.7|6779.7|136471
1651183200000|2022-04-28 22:00:00|6823.3|6799.9|7141.8|7118.4|7307.5|7301.5|6810.9|6787.5|211214
1651442400000|2022-05-01 22:00:00|7148.6|7125.2|7179.9|7156.5|7202.1|7178.7|7069.3|7045.9|0
1651528800000|2022-05-02 22:00:00|7179.6|7156.2|7266.8|7243.4|7355.8|7349.8|7076.8|7070.8|141811
1651615200000|2022-05-03 22:00:00|7262.7|7239.3|7270.8|7247.4|7290.2|7266.8|7076|7070|99235
1651701600000|2022-05-04 22:00:00|7272|7248.6|6944|6920.6|7316|7310|6864|6858|124218
1651788000000|2022-05-05 22:00:00|6942.2|6918.8|6725.2|6701.8|6947.6|6934|6712.3|6701.8|168230
1652047200000|2022-05-08 22:00:00|6696.5|6673.1|6535.7|6512.3|6729.8|6706.4|6511.9|6488.5|0
1652133600000|2022-05-09 22:00:00|6538.2|6514.8|6621.8|6598.4|6707.2|6701.2|6481.8|6475.8|163476
1652220000000|2022-05-10 22:00:00|6596|6572.6|6631.4|6608|6883.2|6877.2|6589.2|6566.7|143414
1652306400000|2022-05-11 22:00:00|6630.6|6607.2|6618.8|6595.4|6734.2|6728.2|6521.5|6515.5|136167
1652392800000|2022-05-12 22:00:00|6620.5|6597.1|6896.5|6873.1|6907.9|6893|6619.9|6596.5|119242
1652652000000|2022-05-15 22:00:00|6900.9|6877.5|6889.3|6865.9|6937.8|6931.8|6752.8|6746.8|113483
1652738400000|2022-05-16 22:00:00|6891.1|6867.7|7100.6|7077.2|7151.9|7145.9|6890.8|6867.4|132901
1652824800000|2022-05-17 22:00:00|7101|7077.6|6909.8|6886.4|7122|7116|6894.4|6871|105002
1652911200000|2022-05-18 22:00:00|6910.9|6887.5|7031.3|7007.9|7072.5|7059.3|6813.7|6807.7|146179
1652997600000|2022-05-19 22:00:00|7032.6|7009.2|7087.2|7063.8|7158.5|7152.5|6959.8|6953.8|153628
1653256800000|2022-05-22 22:00:00|7119.4|7096|7038.8|7015.4|7142.1|7122.8|6957.3|6951.1|127664
1653343200000|2022-05-23 22:00:00|7029.6|7006.2|6851.1|6827.7|7076.3|7070.3|6781.1|6771.2|167016
1653429600000|2022-05-24 22:00:00|6850.9|6827.5|6913.2|6889.8|6983.7|6977.7|6835.6|6821.5|219454
1653516000000|2022-05-25 22:00:00|6915|6891.6|7075.2|7051.8|7127.8|7111.1|6777.7|6771.7|251790
1653602400000|2022-05-26 22:00:00|7073.8|7050.4|7182.4|7159|7182.9|7159.5|7013.3|7007.3|199052
1653861600000|2022-05-29 22:00:00|7176.9|7153.5|7257.5|7234.1|7308.8|7302.8|7157.3|7145.5|111342
1653948000000|2022-05-30 22:00:00|7254.1|7230.7|7352.7|7329.3|7482.9|7468.6|7215.4|7192|164630
1654034400000|2022-05-31 22:00:00|7352.9|7329.5|7266.3|7242.9|7431.6|7425.6|7222.2|7216.2|100888
1654120800000|2022-06-01 22:00:00|7268.1|7244.7|7455|7431.6|7457.2|7437.5|7199|7193|99343
1654207200000|2022-06-02 22:00:00|7455.3|7431.9|7359.2|7335.8|7471.8|7448.4|7333.5|7310.1|0
1654466400000|2022-06-05 22:00:00|7366.6|7343.2|7515.4|7492|7599.8|7593.8|7274.6|7268.6|136332
1654552800000|2022-06-06 22:00:00|7515|7491.6|7590.3|7566.9|7604|7580.6|7412.9|7406.9|114096
1654639200000|2022-06-07 22:00:00|7589.4|7566|7744.5|7721.1|7763|7739.6|7554.1|7548.1|131766
1654725600000|2022-06-08 22:00:00|7743.2|7719.8|7483.1|7459.7|7820.8|7814.8|7463.6|7440.2|142134
1654812000000|2022-06-09 22:00:00|7483.7|7460.3|7465.7|7442.3|7670.1|7664.1|7412|7406|145550
1655071200000|2022-06-12 22:00:00|7408.7|7385.3|7204.5|7181.1|7458.3|7452.3|7143.3|7137.3|159155
1655157600000|2022-06-13 22:00:00|7205|7181.6|7370.6|7347.2|7387.4|7381.4|7186.4|7173.1|140302
1655244000000|2022-06-14 22:00:00|7372.1|7348.7|7511.6|7488.2|7545.4|7522|7334|7328|136116
1655330400000|2022-06-15 22:00:00|7515.3|7491.9|7228.9|7205.5|7567.1|7552.7|7163.4|7156.5|142599
1655416800000|2022-06-16 22:00:00|7229.9|7206.5|7337.2|7313.8|7512.4|7506.4|7199.4|7187.4|170406
1655676000000|2022-06-19 22:00:00|7369|7345.6|7421.7|7398.3|7438.2|7432.2|7260.2|7254.2|74363
1655762400000|2022-06-20 22:00:00|7420.3|7396.9|7540.4|7517|7580.6|7574.6|7384.2|7378.2|111194
1655848800000|2022-06-21 22:00:00|7538.2|7514.8|7384|7360.6|7539.2|7523.6|7320.2|7314.2|115137
1655935200000|2022-06-22 22:00:00|7385.5|7362.1|7472.4|7449|7554.9|7548.9|7345.4|7325.5|115247
1656021600000|2022-06-23 22:00:00|7470.9|7447.5|7694.3|7670.9|7702.2|7684|7465.5|7442.1|215253
1656280800000|2022-06-26 22:00:00|7694.4|7671|7779.3|7755.9|7908.1|7894.5|7674.8|7651.4|262269
1656367200000|2022-06-27 22:00:00|7781.8|7758.4|7778.9|7755.5|7929.8|7923.8|7715.5|7709.5|232016
1656453600000|2022-06-28 22:00:00|7780.3|7756.9|7719.8|7696.4|7818.3|7812.3|7630.5|7624.5|119803
1656540000000|2022-06-29 22:00:00|7722|7698.6|7688.2|7664.8|7750.8|7744.8|7546.4|7540.4|120188
1656626400000|2022-06-30 22:00:00|7689.2|7665.8|7712.5|7689.1|7740.3|7716.9|7613.3|7589.9|0
1656885600000|2022-07-03 22:00:00|7703.9|7680.5|7716.1|7692.7|7716.1|7705.2|7513.9|7507.9|72898
1656972000000|2022-07-04 22:00:00|7717.3|7693.9|7610.8|7587.4|7791.2|7785.2|7449.8|7443.8|95466
1657058400000|2022-07-05 22:00:00|7614.8|7591.4|7480.2|7456.8|7640.7|7624.3|7400.1|7394.1|100528
1657144800000|2022-07-06 22:00:00|7480.9|7457.5|7625.3|7601.9|7662.5|7653.6|7353.1|7347.1|96065
1657231200000|2022-07-07 22:00:00|7625.4|7602|7559.5|7536.1|7678.1|7672.1|7501.1|7495.1|97845
1657490400000|2022-07-10 22:00:00|7553.5|7530.1|7262.8|7239.4|7580.1|7556.7|7229|7223|126186
1657576800000|2022-07-11 22:00:00|7261.7|7238.3|7224.2|7200.8|7301.5|7295.5|7164.5|7158.5|107136
1657663200000|2022-07-12 22:00:00|7224.5|7201.1|7135.5|7112.1|7255.5|7249.5|7040|7034|116612
1657749600000|2022-07-13 22:00:00|7135.2|7111.8|7043.9|7020.5|7178.5|7172.5|6999.5|6993.5|104780
1657836000000|2022-07-14 22:00:00|7046.1|7022.7|6994.9|6971.5|7106.5|7100.5|6864.5|6858.5|124962
1658095200000|2022-07-17 22:00:00|7007.1|6983.7|7144.3|7120.9|7229.9|7223.9|6953.5|6947.5|130390
1658181600000|2022-07-18 22:00:00|7142.8|7119.4|7215.3|7191.9|7216.1|7195.6|7058.6|7052.6|83546
1658268000000|2022-07-19 22:00:00|7214.9|7191.5|7145.4|7122|7263.9|7257.9|7115.9|7109.9|77622
1658354400000|2022-07-20 22:00:00|7144.7|7121.3|7175.4|7152|7197.9|7178.9|7072.1|7066.1|98884
1658440800000|2022-07-21 22:00:00|7173.5|7150.1|7060.7|7037.3|7199.1|7193.1|7027.1|7019.9|95246
1658700000000|2022-07-24 22:00:00|7054.8|7031.4|7102.9|7079.5|7131.6|7108.2|7004.5|6998.5|181642
1658786400000|2022-07-25 22:00:00|7105.9|7082.5|7119.9|7096.5|7216.5|7210.5|7069.5|7052|240844
1658872800000|2022-07-26 22:00:00|7119.6|7096.2|7158.5|7135.1|7182.4|7159|7055.7|7049.7|141410
1658959200000|2022-07-27 22:00:00|7158.6|7135.2|7119.3|7095.9|7161.4|7139.2|6986.7|6980.7|105581
1659045600000|2022-07-28 22:00:00|7116.2|7092.8|6887.4|6864|7119.9|7113.9|6819.8|6813.8|155619
1659304800000|2022-07-31 22:00:00|6881.3|6857.9|6814.3|6790.9|6918.8|6912.8|6743.3|6737.3|115351
1659391200000|2022-08-01 22:00:00|6814|6790.6|6772.4|6749|6847.2|6841.2|6638.2|6632.2|148849
1659477600000|2022-08-02 22:00:00|6772.8|6749.4|6812.2|6788.8|6826.2|6819.2|6710.2|6704.2|95443
1659564000000|2022-08-03 22:00:00|6812.7|6789.3|6915.8|6892.4|6982.4|6976.4|6800.2|6782.4|101512
1659650400000|2022-08-04 22:00:00|6916.4|6893|6869.8|6846.4|6959.9|6953.9|6807.5|6801.5|69348
1659909600000|2022-08-07 22:00:00|6876.3|6852.9|6835.3|6811.9|6902|6896|6794|6788|74518
1659996000000|2022-08-08 22:00:00|6832.1|6808.7|6795.4|6772|6911.2|6905.2|6763|6757|81882
1660082400000|2022-08-09 22:00:00|6795.7|6772.3|6757.6|6734.2|6797.3|6785.2|6585.2|6579.2|122694
1660168800000|2022-08-10 22:00:00|6757.8|6734.4|6865.4|6842|6957.1|6951.1|6715.7|6709.7|120705
1660255200000|2022-08-11 22:00:00|6865.6|6842.2|6893.4|6870|6897.1|6891.1|6759.6|6753.6|95284
1660514400000|2022-08-14 22:00:00|6888.4|6865|6856.4|6833|6921.1|6915.1|6802.1|6796.1|79982
1660600800000|2022-08-15 22:00:00|6856.3|6832.9|6794.7|6771.3|6896.1|6890.1|6671|6665|108075
1660687200000|2022-08-16 22:00:00|6794.4|6771|6767.5|6744.1|6825.8|6819.8|6710|6704|87032
1660773600000|2022-08-17 22:00:00|6767.7|6744.3|6689.3|6665.9|6787.8|6781.8|6646.5|6640.5|81835
1660860000000|2022-08-18 22:00:00|6689|6665.6|6663.8|6640.4|6776|6770|6640.5|6626.3|81286
1661119200000|2022-08-21 22:00:00|6647.5|6624.1|6695.3|6671.9|6763.2|6752.7|6618|6610.5|95971
1661205600000|2022-08-22 22:00:00|6695.5|6672.1|6666.9|6643.5|6713.3|6707.3|6595.8|6589.8|96357
1661292000000|2022-08-23 22:00:00|6666.7|6643.3|6644.4|6621|6692.7|6669.3|6537.2|6531.2|118613
1661378400000|2022-08-24 22:00:00|6644|6620.6|6969.2|6945.8|6976.8|6957.1|6623.2|6605.5|207157
1661464800000|2022-08-25 22:00:00|6969.6|6946.2|6908.5|6885.1|7143.5|7137.5|6869|6863|291881
1661724000000|2022-08-28 22:00:00|6875.4|6852|6867.2|6843.8|6965.1|6959.1|6819|6813|283068
1661810400000|2022-08-29 22:00:00|6867.3|6843.9|6684.8|6661.4|6909.6|6903.6|6671.3|6647.9|141181
1661896800000|2022-08-30 22:00:00|6687.1|6663.7|6828.8|6805.4|6957.8|6951.8|6675.6|6652.2|134903
1661983200000|2022-08-31 22:00:00|6827.8|6804.4|6758.5|6735.1|6847.8|6841.8|6679.8|6673.8|127728
1662069600000|2022-09-01 22:00:00|6758.3|6734.9|6625.5|6602.1|6768.8|6762.8|6592.3|6568.9|94764
1662328800000|2022-09-04 22:00:00|6613.1|6589.7|6583.3|6559.9|6644|6634.6|6518.2|6512.2|85972
1662415200000|2022-09-05 22:00:00|6587.2|6563.8|6470|6446.6|6621.8|6615.8|6443.7|6437.7|82997
1662501600000|2022-09-06 22:00:00|6470.4|6447|6551.8|6528.4|6559.6|6538|6427.2|6414.1|93443
1662588000000|2022-09-07 22:00:00|6552.1|6528.7|6480.1|6456.7|6561.3|6539|6399|6393|90880
1662674400000|2022-09-08 22:00:00|6480.4|6457|6602.2|6578.8|6647|6641|6446|6440|122970
1662933600000|2022-09-11 22:00:00|6598.9|6575.5|6717.6|6694.2|6717.8|6694.4|6589.2|6565.8|0
1663020000000|2022-09-12 22:00:00|6720|6696.6|6478.9|6455.5|6721|6697.6|6456.8|6433.4|110841
1663106400000|2022-09-13 22:00:00|6477.7|6454.3|6512.1|6488.7|6517.6|6511.6|6441|6433.6|113092
1663192800000|2022-09-14 22:00:00|6509.4|6486|6472.1|6448.7|6530|6524|6431.1|6407.7|80639
1663279200000|2022-09-15 22:00:00|6471.6|6448.2|6420.7|6397.3|6493.8|6487.8|6369.8|6363.8|112130
1663538400000|2022-09-18 22:00:00|6399.7|6376.3|6437.5|6414.1|6438.5|6415.1|6312.8|6306.8|90936
1663624800000|2022-09-19 22:00:00|6436.4|6413|6376|6352.6|6451|6445|6336.6|6330.6|86064
1663711200000|2022-09-20 22:00:00|6376.3|6352.9|6176.1|6152.7|6378.5|6355.1|6167.6|6144.2|104555
1663797600000|2022-09-21 22:00:00|6173.9|6150.5|6180.3|6156.9|6234.1|6226.4|6115.9|6109.9|115388
1663884000000|2022-09-22 22:00:00|6180.2|6156.8|6126.6|6103.2|6219.9|6213.9|6058.9|6049.3|116233
1664143200000|2022-09-25 22:00:00|6100.4|6077|6128.9|6105.5|6218.9|6212.9|6050.9|6041.3|279313
1664229600000|2022-09-26 22:00:00|6130.5|6107.1|6074.5|6051.1|6176.4|6170.4|6034.4|6028.4|246320
1664316000000|2022-09-27 22:00:00|6074.9|6051.5|5969.2|5945.8|6096.9|6083.4|5941|5935|227563
1664402400000|2022-09-28 22:00:00|6119.2|6095.8|5938.8|5915.4|6126.2|6102.8|5853|5847|149691
1664488800000|2022-09-29 22:00:00|5938.2|5914.8|5907.3|5883.9|5969|5963|5837|5831|129903
1664748000000|2022-10-02 22:00:00|5894.5|5871.1|5939.2|5915.8|5947.2|5935.5|5799.5|5793.5|101631
1664834400000|2022-10-03 22:00:00|5940.3|5916.9|6087.6|6064.2|6118.3|6094.9|5927.4|5904|0
1664920800000|2022-10-04 22:00:00|6086.2|6062.8|6198.6|6175.2|6261.4|6255.4|6041.4|6018|178616
1665007200000|2022-10-05 22:00:00|6198.7|6175.3|6146.5|6123.1|6246.9|6240.9|6131.4|6122|81157
1665093600000|2022-10-06 22:00:00|6140.6|6117.2|5994.5|5971.1|6146.3|6133.6|5988.3|5964.9|89355
1665352800000|2022-10-09 22:00:00|5975.6|5952.2|5852.3|5828.9|5988.5|5967.4|5820.4|5814.4|125076
1665439200000|2022-10-10 22:00:00|5851.8|5828.4|5709.2|5685.8|5881.2|5875.2|5658.7|5652.7|147641
1665525600000|2022-10-11 22:00:00|5709.1|5685.7|5663.8|5640.4|5821.9|5815.9|5586.9|5580.9|165472
1665612000000|2022-10-12 22:00:00|5664.6|5641.2|5622.3|5598.9|5693.9|5687.9|5448.9|5442.9|165691
1665698400000|2022-10-13 22:00:00|5622.2|5598.8|5541|5517.6|5786.3|5780.3|5541|5517.6|155410
1665957600000|2022-10-16 22:00:00|5527.6|5504.2|5744.2|5720.8|5744.7|5733|5512|5500.7|123989
1666044000000|2022-10-17 22:00:00|5745.4|5722|5741.6|5718.2|5787.8|5781.8|5615.3|5609.3|127774
1666130400000|2022-10-18 22:00:00|5742.1|5718.7|5507|5483.6|5761.7|5755.7|5481|5457.6|129465
1666216800000|2022-10-19 22:00:00|5506.3|5482.9|5535.4|5512|5637.2|5631.2|5414.7|5408.7|163834
1666303200000|2022-10-20 22:00:00|5536.5|5513.1|5572|5566|5574|5568|5470.5|5464.5|114375
1666562400000|2022-10-23 22:00:00|5637.3|5613.9|5104.7|5081.3|5652.1|5628.7|4964.4|4958.4|321313
1666648800000|2022-10-24 22:00:00|5102.3|5078.9|5167.8|5144.4|5263.6|5257.6|5030.6|5024.6|353723
1666735200000|2022-10-25 22:00:00|5165.4|5142|5392.8|5369.4|5400|5386.1|5123.6|5117.6|328431
1666821600000|2022-10-26 22:00:00|5389.2|5365.8|5183.3|5159.9|5405.2|5394.7|5158.2|5134.8|266844
1666908000000|2022-10-27 22:00:00|5185.8|5162.4|5097|5073.6|5235.4|5229.4|5004|4998|185499
1667170800000|2022-10-30 23:00:00|5085.1|5061.7|4972.4|4949|5120.7|5103.6|4910.6|4903.9|176691
1667257200000|2022-10-31 23:00:00|4972.8|4949.4|5181.8|5158.4|5275.2|5269.2|4972.4|4949|205682
1667343600000|2022-11-01 23:00:00|5181.9|5158.5|5276|5252.6|5392.4|5369.7|5136.7|5130.7|103390
1667430000000|2022-11-02 23:00:00|5275.9|5252.5|5235.3|5211.9|5283.5|5277.5|5122.5|5116.5|146444
1667516400000|2022-11-03 23:00:00|5235.5|5212.1|5612.8|5589.4|5630.5|5624.5|5202.5|5196.5|278777
1667775600000|2022-11-06 23:00:00|5463.5|5440.1|5632|5608.6|5713.4|5707.4|5342.2|5336.2|205574
1667862000000|2022-11-07 23:00:00|5632.1|5608.7|5627.7|5604.3|5678.4|5672.4|5548.3|5542.3|122528
1667948400000|2022-11-08 23:00:00|5628.3|5604.9|5423.6|5400.2|5675.3|5669.3|5420.4|5397|137822
1668034800000|2022-11-09 23:00:00|5424.3|5400.9|5730.8|5707.4|5746.2|5722.8|5379|5373|127530
1668121200000|2022-11-10 23:00:00|5730.7|5707.3|5934.8|5911.4|5965.9|5959.9|5674.9|5668.9|225225
1668380400000|2022-11-13 23:00:00|5919.5|5896.1|6001.3|5977.9|6306.9|6300.9|5917.7|5894.3|200426
1668466800000|2022-11-14 23:00:00|6000.7|5977.3|6275.6|6252.2|6320.3|6314.3|5947.5|5941.5|207430
1668553200000|2022-11-15 23:00:00|6274.3|6250.9|6156.2|6132.8|6302.2|6296.2|6119.2|6113.2|177133
1668639600000|2022-11-16 23:00:00|6157|6133.6|6288.9|6265.5|6290.5|6274.4|6011.4|6005.4|171264
1668726000000|2022-11-17 23:00:00|6288.4|6265|6107.5|6084.1|6303.4|6297.4|6076.8|6068.4|129546
1668985200000|2022-11-20 23:00:00|6114.3|6090.9|6008.7|5985.3|6116|6092.6|5896.8|5890.8|143059
1669071600000|2022-11-21 23:00:00|6008.8|5985.4|5962.2|5938.8|6042.7|6036.7|5857.4|5851.4|158104
1669158000000|2022-11-22 23:00:00|5962.1|5938.7|6043.4|6020|6044.1|6020.7|5891.3|5885.3|141776
1669244400000|2022-11-23 23:00:00|6043.1|6019.7|6028|6004.6|6045.3|6031.5|5941.5|5935.5|178554
1669330800000|2022-11-24 23:00:00|6026.1|6002.7|5930.3|5906.9|6029|6011.9|5904.8|5898.8|269298
1669590000000|2022-11-27 23:00:00|5830.7|5807.3|5972.4|5949|6020.8|6014.8|5680.8|5674.8|305689
1669676400000|2022-11-28 23:00:00|5973.2|5949.8|6258.7|6235.3|6288.2|6267.8|5957.8|5934.5|248356
1669762800000|2022-11-29 23:00:00|6258.5|6235.1|6578.8|6555.4|6583.4|6560|6156.8|6150.8|217346
1669849200000|2022-11-30 23:00:00|6580|6556.6|6424.2|6400.8|6610.6|6604.6|6373.1|6367.1|200231
1669935600000|2022-12-01 23:00:00|6424|6400.6|6559.7|6536.3|6589.4|6580.3|6300.3|6294.3|145787
1670194800000|2022-12-04 23:00:00|6596.7|6573.3|6531.4|6513.4|6720.1|6714.1|6514.3|6497|185098
1670281200000|2022-12-05 23:00:00|6530.6|6512.6|6633.9|6615.9|6734.8|6728.8|6529.4|6511.4|166809
1670367600000|2022-12-06 23:00:00|6634.2|6616.2|6525.8|6507.8|6792.7|6786.7|6408.7|6402.7|206600
1670454000000|2022-12-07 23:00:00|6526.2|6508.2|6697.4|6679.4|6721.2|6715.2|6484.7|6478.7|164307
1670540400000|2022-12-08 23:00:00|6697.1|6679.1|6679.3|6661.3|6848.4|6842.4|6647.4|6641.4|168750
1670799600000|2022-12-11 23:00:00|6684.1|6666.1|6621.1|6603.1|6756.4|6750.4|6535.7|6529.7|155774
1670886000000|2022-12-12 23:00:00|6621.9|6603.9|6693.6|6675.6|6855.9|6849.9|6574.4|6568.4|158675
1670972400000|2022-12-13 23:00:00|6694.4|6676.4|6721.8|6703.8|6776.2|6770.2|6641.2|6635.2|126779
1671058800000|2022-12-14 23:00:00|6721.4|6703.4|6579.4|6561.4|6801.7|6795.7|6547.2|6541.2|166094
1671145200000|2022-12-15 23:00:00|6578.8|6560.8|6612|6594|6720.5|6714.5|6519.5|6513.5|149687
1671404400000|2022-12-18 23:00:00|6618.7|6600.7|6553.9|6535.9|6794.5|6788.5|6547.7|6532.6|106262
1671490800000|2022-12-19 23:00:00|6555.4|6537.4|6485.7|6467.7|6588.2|6582.2|6407.4|6401.4|146981
1671577200000|2022-12-20 23:00:00|6487.5|6469.5|6640.5|6622.5|6643.3|6625.3|6458.5|6452.5|114353
1671663600000|2022-12-21 23:00:00|6641.1|6623.1|6619.2|6601.2|6775.3|6769.3|6552.3|6546.3|225087
1671750000000|2022-12-22 23:00:00|6618.7|6600.7|6581.7|6563.7|6707.3|6701.3|6558|6545.9|257231
1672095600000|2022-12-26 23:00:00|6618.7|6600.7|6723.2|6705.2|6762.5|6744.5|6618.6|6600.6|0
1672182000000|2022-12-27 23:00:00|6723.3|6705.3|6670.5|6652.5|6851|6845|6648.4|6630.4|280864
1672268400000|2022-12-28 23:00:00|6670.2|6652.2|6794.9|6776.9|6804.5|6798.5|6615|6609|103118
1672354800000|2022-12-29 23:00:00|6795.2|6777.2|6668|6650|6828|6822|6640|6625.5|91829
1672700400000|2023-01-02 23:00:00|6684.6|6666.6|6842|6836|6869|6863|6524|6518|128403
1672786800000|2023-01-03 23:00:00|6869.9|6851.9|7226.2|7208.2|7264|7258|6849|6843|156142
1672873200000|2023-01-04 23:00:00|7224.5|7206.5|7263.5|7245.5|7286.6|7280|7142.6|7136.6|151197
1672959600000|2023-01-05 23:00:00|7264.5|7246.5|7295|7277|7305.6|7287.6|7108.2|7102.2|133707
1673218800000|2023-01-08 23:00:00|7306.7|7288.7|7272.6|7254.6|7350.3|7344.3|7207.2|7201.2|129113
1673305200000|2023-01-09 23:00:00|7272.7|7254.7|7349.3|7331.3|7352.7|7335.9|7215.9|7209.9|94103
1673391600000|2023-01-10 23:00:00|7348.5|7330.5|7419.5|7401.5|7434|7421.8|7285.8|7279.8|124304
1673478000000|2023-01-11 23:00:00|7419.4|7401.4|7347.3|7329.3|7423.5|7405.5|7233|7227|139852
1673564400000|2023-01-12 23:00:00|7346.8|7328.8|7447.8|7429.8|7449.7|7443.7|7291|7285|120841
1673823600000|2023-01-15 23:00:00|7449.2|7431.2|7321.1|7303.1|7457.6|7451.6|7298.6|7292.6|99585
1673910000000|2023-01-16 23:00:00|7324.1|7306.1|7338.8|7332.8|7397.6|7391.6|7255.8|7249.8|104434
1673996400000|2023-01-17 23:00:00|7314.8|7296.8|7241.9|7223.9|7389.3|7383.3|7240.3|7222.3|127188
1674082800000|2023-01-18 23:00:00|7240.7|7222.7|7380.5|7362.5|7392.1|7382.7|7228.8|7217.3|133846
1674169200000|2023-01-19 23:00:00|7381.1|7363.1|7551.3|7533.3|7555.6|7537.6|7366.7|7355.9|184842
1674428400000|2023-01-22 23:00:00|7546.5|7528.5|7630.9|7612.9|7662.5|7644.5|7545.1|7527.1|0
1674514800000|2023-01-23 23:00:00|7630.8|7612.8|7637.1|7619.1|7648.5|7630.5|7583.2|7565.2|0
1674601200000|2023-01-24 23:00:00|7638.5|7620.5|7624.5|7606.5|7639.8|7621.8|7515.4|7497.4|0
1674687600000|2023-01-25 23:00:00|7625.4|7607.4|7749.9|7731.9|7762.3|7745.6|7597.1|7591.1|356301
1674774000000|2023-01-26 23:00:00|7749.2|7731.2|7754.2|7736.2|7791.3|7780.2|7692.8|7686.8|234597
1675033200000|2023-01-29 23:00:00|7749.3|7731.3|7521.9|7503.9|7760.9|7754.7|7481.3|7475.3|204404
1675119600000|2023-01-30 23:00:00|7521.8|7503.8|7468.8|7450.8|7598.3|7592.3|7361.7|7355.7|154017
1675206000000|2023-01-31 23:00:00|7467.9|7449.9|7669.7|7651.7|7689.6|7671.6|7417.7|7411.7|125359
1675292400000|2023-02-01 23:00:00|7669.4|7651.4|7441.2|7423.2|7683.2|7665.2|7415.4|7397.4|110497
1675378800000|2023-02-02 23:00:00|7440.4|7422.4|7306.8|7288.8|7473.8|7467.8|7293.8|7275.8|136689
1675638000000|2023-02-05 23:00:00|7297.4|7279.4|7208.6|7190.6|7298.9|7280.9|7122|7116|155557
1675724400000|2023-02-06 23:00:00|7208.1|7190.1|7240.3|7222.3|7319|7313|7143.2|7137.2|111049
1675810800000|2023-02-07 23:00:00|7240.6|7222.6|7138.3|7120.3|7277.2|7271.2|7100.8|7094.8|112150
1675897200000|2023-02-08 23:00:00|7138.5|7120.5|7285.8|7267.8|7339.9|7333.9|7124.3|7107.9|116674
1675983600000|2023-02-09 23:00:00|7286.6|7268.6|7084.6|7066.6|7288.9|7282.9|7055.8|7037.8|127316
1676242800000|2023-02-12 23:00:00|7083.2|7065.2|7209.7|7191.7|7217.7|7206.1|7004.7|6998.7|104718
1676329200000|2023-02-13 23:00:00|7210.2|7192.2|7143.7|7125.7|7210.3|7194.1|7055.1|7049.1|95623
1676415600000|2023-02-14 23:00:00|7143.8|7125.8|7065.7|7047.7|7144.9|7126.9|6977.3|6971.3|116284
1676502000000|2023-02-15 23:00:00|7065.6|7047.6|7072.7|7054.7|7215|7209|7014.5|7008.5|122571
1676588400000|2023-02-16 23:00:00|7072.6|7054.6|6942.5|6924.5|7133|7127|6899.7|6892.4|101749
1676847600000|2023-02-19 23:00:00|6940|6922|7074.9|7056.9|7108.2|7102.2|6931.7|6913.7|110365
1676934000000|2023-02-20 23:00:00|7074.8|7056.8|6873.2|6855.2|7093.2|7087.2|6867.6|6849.6|163324
1677020400000|2023-02-21 23:00:00|6873.3|6855.3|6824|6806|6925.9|6919.9|6768.7|6750.7|232433
1677106800000|2023-02-22 23:00:00|6824.3|6806.3|6796.7|6778.7|6934.6|6928.6|6740.6|6734.6|317466
1677193200000|2023-02-23 23:00:00|6796.4|6778.4|6620.8|6602.8|6818.6|6812.6|6579.3|6573.3|284784
1677452400000|2023-02-26 23:00:00|6622.1|6604.1|6690.7|6672.7|6745.4|6739.4|6616.3|6601.9|132903
1677538800000|2023-02-27 23:00:00|6690.6|6672.6|6579.5|6561.5|6747.8|6741.8|6572.9|6557.1|139351
1677625200000|2023-02-28 23:00:00|6579.3|6561.3|6881.1|6863.1|6940.4|6934.4|6567.7|6549.7|177759
1677711600000|2023-03-01 23:00:00|6881.3|6863.3|6982.2|6964.2|6994.1|6976.1|6807.6|6801.6|131891
1677798000000|2023-03-02 23:00:00|6982.3|6964.3|6984|6966|6998|6992|6894|6888|105434
1678057200000|2023-03-05 23:00:00|6971.1|6953.1|6933.6|6915.6|6986.2|6980.2|6843|6837|101831
1678143600000|2023-03-06 23:00:00|6934|6916|6819.5|6801.5|7111.8|7105.8|6813|6795|156293
1678230000000|2023-03-07 23:00:00|6819.8|6801.8|6747.2|6729.2|6825.8|6813.5|6698.8|6692.8|124159
1678316400000|2023-03-08 23:00:00|6746.4|6728.4|6515.4|6497.4|6754.4|6748.4|6499.7|6481.7|109966
1678402800000|2023-03-09 23:00:00|6514.2|6496.2|6506.4|6488.4|6555.1|6549.1|6426.1|6420.1|179029
1678575600000|2023-03-11 23:00:00|6497.5|6479.5|6518.4|6500.4|6561.3|6543.3|6484.8|6466.8|0
1678662000000|2023-03-12 23:00:00|6518.3|6500.3|6543.8|6525.8|6649.1|6643.1|6467.8|6461.8|165219
1678748400000|2023-03-13 23:00:00|6544|6526|6551.1|6533.1|6605.3|6599.3|6401.6|6395.6|158993
1678834800000|2023-03-14 23:00:00|6551.3|6533.3|6483.1|6465.1|6627.9|6621.9|6396.4|6390.4|134561
1678921200000|2023-03-15 23:00:00|6483.4|6465.4|6547|6529|6567.8|6561.8|6439.9|6433.9|135674
1679007600000|2023-03-16 23:00:00|6546.7|6528.7|6563.7|6545.7|6670.8|6664.8|6513.8|6507.8|156374
1679180400000|2023-03-18 23:00:00|6576.3|6558.3|6586|6568|6594.3|6576.3|6567.7|6549.7|0
1679266800000|2023-03-19 23:00:00|6586.2|6568.2|6540.1|6522.1|6605.9|6592.8|6412.5|6406.5|156086
1679353200000|2023-03-20 23:00:00|6540.3|6522.3|6603.6|6585.6|6625.9|6619.9|6453.9|6447.9|108076
1679439600000|2023-03-21 23:00:00|6603.5|6585.5|6631.8|6613.8|6730.9|6724.9|6599.9|6582|112524
1679526000000|2023-03-22 23:00:00|6631.9|6613.9|6831|6813|6904.3|6898.3|6626.6|6608.6|142385
1679612400000|2023-03-23 23:00:00|6830.8|6812.8|6810.3|6792.3|6885.3|6879.3|6715.8|6709.8|142490
1679868000000|2023-03-26 22:00:00|6808.7|6790.7|6674.4|6656.4|6830.9|6812.9|6624.3|6618.3|280700
1679954400000|2023-03-27 22:00:00|6673.1|6655.1|6903|6885|6904.7|6886.7|6643.3|6637.3|292282
1680040800000|2023-03-28 22:00:00|6902.9|6884.9|6917.9|6899.9|7014.3|7008.3|6842.8|6836.8|208847
1680127200000|2023-03-29 22:00:00|6917.8|6899.8|6905.7|6887.7|7042.1|7036.1|6812.6|6806.6|128548
1680213600000|2023-03-30 22:00:00|6904.5|6886.5|6914.9|6896.9|7102.8|7096.8|6892.3|6874.3|96466
1680472800000|2023-04-02 22:00:00|6904|6886|6954.4|6936.4|7006.2|7000.2|6886.3|6876.1|90789
1680559200000|2023-04-03 22:00:00|6954.8|6936.8|6936.7|6918.7|6957.5|6951.5|6818.5|6812.5|97365
1680645600000|2023-04-04 22:00:00|6936.8|6918.8|6886.9|6868.9|6939.5|6921.5|6849.5|6831.5|0
1680732000000|2023-04-05 22:00:00|6887.2|6869.2|6952|6934|6968.1|6962.1|6777.5|6771.5|90243
1680818400000|2023-04-06 22:00:00|6951.2|6933.2|6962|6944|6969.2|6951.2|6941.7|6923.7|0
1681077600000|2023-04-09 22:00:00|6957.3|6939.3|6961.7|6943.7|6974.1|6956.1|6910.8|6892.8|0
1681164000000|2023-04-10 22:00:00|6962.1|6944.1|6952.6|6934.6|7052.1|7046.1|6879.4|6873.4|105801
1681250400000|2023-04-11 22:00:00|6952.4|6934.4|6764.1|6746.1|6970.4|6964.4|6751.1|6733.1|99820
1681336800000|2023-04-12 22:00:00|6764.7|6746.7|6894.6|6876.6|6915.8|6909.8|6707.2|6701.2|95805
1681423200000|2023-04-13 22:00:00|6895|6877|6864|6846|6942.3|6936.3|6823.4|6817.4|83484
1681682400000|2023-04-16 22:00:00|6865.1|6847.1|7029.6|7011.6|7098.7|7092.7|6836.4|6830.4|146093
1681768800000|2023-04-17 22:00:00|7030|7012|6990.4|6972.4|7056.2|7050.2|6967.2|6961.2|107399
1681855200000|2023-04-18 22:00:00|6988.9|6970.9|6887.3|6869.3|7001.2|6995.2|6859.1|6847|117123
1681941600000|2023-04-19 22:00:00|6886.4|6868.4|6848.6|6830.6|6932.2|6926.2|6832.7|6814.7|104373
1682028000000|2023-04-20 22:00:00|6848.8|6830.8|6752.1|6734.1|6891.3|6885.3|6707.8|6701.8|179394
1682287200000|2023-04-23 22:00:00|6626|6608|6694.6|6676.6|6801.3|6795.3|6612|6594|243837
1682373600000|2023-04-24 22:00:00|6696|6678|6551.2|6533.2|6719.9|6713.9|6516.1|6507.9|361371
1682460000000|2023-04-25 22:00:00|6551|6533|6657.2|6639.2|6713.5|6707.5|6548.5|6530.5|230957
1682546400000|2023-04-26 22:00:00|6655.2|6637.2|6729.6|6711.6|6740.9|6733.1|6594|6588|125031
1682632800000|2023-04-27 22:00:00|6729.7|6711.7|6768|6750|6805.1|6799.1|6657.1|6651.1|102084
1682892000000|2023-04-30 22:00:00|6764|6746|6736.6|6718.6|6787.3|6769.3|6735.8|6717.8|0
1682978400000|2023-05-01 22:00:00|6736.5|6718.5|6593.9|6575.9|6855.2|6849.2|6562.2|6556.2|109294
1683064800000|2023-05-02 22:00:00|6594.6|6576.6|6552|6534|6615.7|6609.7|6530.7|6524.7|99034
1683151200000|2023-05-03 22:00:00|6548.7|6530.7|6742.8|6724.8|6758.2|6752.2|6521.3|6503.3|122574
1683237600000|2023-05-04 22:00:00|6743.5|6725.5|6833.6|6815.6|6845.7|6839.7|6742.8|6724.8|103233
1683496800000|2023-05-07 22:00:00|6837.7|6819.7|6893.4|6875.4|6916|6910|6794.4|6788.4|92706
1683583200000|2023-05-08 22:00:00|6892.4|6874.4|6769.2|6751.2|6909|6903|6705|6699|112711
1683669600000|2023-05-09 22:00:00|6768.2|6750.2|6720|6702|6775.9|6760|6660|6654|100959
1683756000000|2023-05-10 22:00:00|6720.5|6702.5|6764.4|6746.4|6767|6757|6622|6616|113026
1683842400000|2023-05-11 22:00:00|6764.2|6746.2|6612.2|6594.2|6774.7|6760|6590.2|6584.2|99968
1684101600000|2023-05-14 22:00:00|6610.3|6592.3|6879.3|6861.3|6886.9|6876.9|6601.2|6591|143572
1684188000000|2023-05-15 22:00:00|6878.5|6860.5|6793.8|6775.8|6900.3|6882.3|6746.5|6740.5|89873
1684274400000|2023-05-16 22:00:00|6794.4|6776.4|6711.1|6693.1|6808.5|6802.5|6616.1|6610.1|125268
1684360800000|2023-05-17 22:00:00|6710.7|6692.7|6665.3|6647.3|6772.4|6766.4|6605.7|6599.7|107442
1684447200000|2023-05-18 22:00:00|6665|6647|6593.9|6575.9|6678.3|6660.3|6563.7|6557.7|119802
1684706400000|2023-05-21 22:00:00|6588.3|6570.3|6724.1|6706.1|6769.3|6763.3|6580.9|6562.9|132464
1684792800000|2023-05-22 22:00:00|6723.5|6705.5|6542|6524|6757|6751|6534.1|6516.1|163778
1684879200000|2023-05-23 22:00:00|6541.1|6523.1|6425.8|6407.8|6557.1|6551.1|6380.1|6374.1|274031
1684965600000|2023-05-24 22:00:00|6429.2|6411.2|6262.1|6244.1|6448.5|6430.5|6243.5|6236.4|349818
1685052000000|2023-05-25 22:00:00|6262.2|6244.2|6332.4|6314.4|6360.1|6342.1|6232.2|6214.2|0
1685311200000|2023-05-28 22:00:00|6346.8|6328.8|6243|6225|6376.5|6370.5|6237.4|6219.4|239817
1685397600000|2023-05-29 22:00:00|6241.1|6223.1|6196.9|6178.9|6311.8|6305.8|6163.6|6157.6|140970
1685484000000|2023-05-30 22:00:00|6196.7|6178.7|6167.9|6149.9|6216.6|6210.6|6076.8|6070.8|176101
1685570400000|2023-05-31 22:00:00|6167.8|6149.8|6290.9|6272.9|6308|6302|6126|6120|141985
1685656800000|2023-06-01 22:00:00|6290|6272|6489.3|6471.3|6520.4|6514.4|6251|6245|175959
1685916000000|2023-06-04 22:00:00|6488.6|6470.6|6488.3|6470.3|6496.9|6487.1|6382.4|6376.4|107632
1686002400000|2023-06-05 22:00:00|6486.8|6468.8|6602.1|6584.1|6620.7|6607.6|6448.1|6442.1|133902
1686088800000|2023-06-06 22:00:00|6601.7|6583.7|6529.8|6511.8|6608.8|6602.8|6514.3|6503.9|101973
1686175200000|2023-06-07 22:00:00|6529.7|6511.7|6571.5|6553.5|6601|6595|6465.3|6459.3|83992
1686261600000|2023-06-08 22:00:00|6571.4|6553.4|6589.8|6571.8|6627.8|6621.8|6522|6516|83101
1686520800000|2023-06-11 22:00:00|6590.9|6572.9|6586.4|6568.4|6617.2|6611.2|6528.3|6522.3|77674
1686607200000|2023-06-12 22:00:00|6586.2|6568.2|6640.1|6622.1|6677.2|6671.2|6538.2|6532.2|106001
1686693600000|2023-06-13 22:00:00|6639.2|6621.2|6723.4|6705.4|6733.6|6715.6|6557.7|6551.7|100223
1686780000000|2023-06-14 22:00:00|6722.1|6704.1|6831.2|6813.2|6839|6829.1|6644.2|6638.2|164494
1686866400000|2023-06-15 22:00:00|6830.1|6812.1|6815.5|6797.5|6893.5|6887.5|6788.1|6782.1|158366
1687125600000|2023-06-18 22:00:00|6815.3|6797.3|6792.4|6774.4|6835.5|6829.5|6717.8|6705.6|107036
1687212000000|2023-06-19 22:00:00|6792.9|6774.9|6548.6|6530.6|6794.8|6783.7|6532.3|6525.7|119041
1687298400000|2023-06-20 22:00:00|6548.1|6530.1|6512.4|6494.4|6579.4|6573.4|6478.2|6472.2|134205
1687384800000|2023-06-21 22:00:00|6512.5|6494.5|6492.9|6474.9|6516.7|6498.7|6441.4|6423.4|0
1687471200000|2023-06-22 22:00:00|6492.1|6474.1|6346.5|6328.5|6505.7|6499.7|6314.3|6308.3|154590
1687730400000|2023-06-25 22:00:00|6351|6333|6401.6|6383.6|6449.8|6443.8|6316.7|6298.7|264487
1687816800000|2023-06-26 22:00:00|6402.6|6384.6|6532.6|6514.6|6539.9|6530.4|6374.4|6368.4|288193
1687903200000|2023-06-27 22:00:00|6532.5|6514.5|6528.5|6510.5|6554|6548|6457.4|6451.4|245708
1687989600000|2023-06-28 22:00:00|6528.7|6510.7|6420|6402|6548|6542|6393.8|6387.8|122094
1688076000000|2023-06-29 22:00:00|6419|6401|6479.7|6461.7|6504.3|6498.3|6398.8|6392.8|82725
1688335200000|2023-07-02 22:00:00|6485|6467|6592.6|6574.6|6643.8|6637.8|6468.8|6462.8|100843
1688421600000|2023-07-03 22:00:00|6591.4|6573.4|6601.7|6583.7|6663|6657|6573.3|6567.3|54091
1688508000000|2023-07-04 22:00:00|6602.7|6584.7|6407.6|6389.6|6613.6|6607.6|6381.7|6375.7|104515
1688594400000|2023-07-05 22:00:00|6407.5|6389.5|6214.7|6196.7|6434.7|6428.7|6193.3|6187.3|143839
1688680800000|2023-07-06 22:00:00|6213.1|6195.1|6332.6|6314.6|6352.2|6346.2|6162.7|6156.7|140200
1688940000000|2023-07-09 22:00:00|6330|6312|6315.5|6297.5|6356.9|6350.9|6208.9|6202.9|96028
1689026400000|2023-07-10 22:00:00|6315.7|6297.7|6332.9|6314.9|6354.8|6348.8|6258.3|6252.3|113783
1689112800000|2023-07-11 22:00:00|6331.9|6313.9|6485.2|6467.2|6521.5|6515.5|6329.8|6312.4|113571
1689199200000|2023-07-12 22:00:00|6485.6|6467.6|6624.3|6606.3|6639.1|6621.1|6479.5|6466.8|128578
1689285600000|2023-07-13 22:00:00|6623.3|6605.3|6517.3|6499.3|6628.4|6616.1|6491.4|6485.4|100150
1689544800000|2023-07-16 22:00:00|6514|6496|6514.5|6496.5|6550.7|6532.7|6477.2|6459.2|0
1689631200000|2023-07-17 22:00:00|6514.3|6496.3|6345.2|6327.2|6534.4|6528.4|6304.6|6298.6|127450
1689717600000|2023-07-18 22:00:00|6344.9|6326.9|6390.2|6372.2|6461|6455|6281.6|6275.6|129104
1689804000000|2023-07-19 22:00:00|6388.8|6370.8|6366.1|6348.1|6496.5|6490.5|6329.6|6323.6|124283
1689890400000|2023-07-20 22:00:00|6365.7|6347.7|6377|6359|6462|6456|6347.1|6340.4|102652
1690149600000|2023-07-23 22:00:00|6379.7|6361.7|6488.9|6470.9|6531.4|6525.4|6235.4|6229.4|236109
1690236000000|2023-07-24 22:00:00|6488.3|6470.3|6576|6558|6671|6665|6466.4|6460.4|372354
1690322400000|2023-07-25 22:00:00|6576.5|6558.5|6624.8|6606.8|6649.2|6643.2|6514.2|6508.2|291336
1690408800000|2023-07-26 22:00:00|6625.9|6607.9|6578.2|6560.2|6708.2|6702.2|6549|6543|184526
1690495200000|2023-07-27 22:00:00|6579|6561|6914.6|6896.6|6926.3|6910.2|6563.7|6557.7|172644
1690754400000|2023-07-30 22:00:00|6920.6|6902.6|6990.5|6972.5|7027.4|7021.4|6882.6|6876.6|185200
1690840800000|2023-07-31 22:00:00|6990.4|6972.4|6797.1|6779.1|7016.5|7010.5|6782.4|6776.4|140319
1690927200000|2023-08-01 22:00:00|6789.6|6771.6|6630.8|6612.8|6868.9|6862.9|6595.9|6589.9|144841
1691013600000|2023-08-02 22:00:00|6631.1|6613.1|6768.9|6750.9|6787.4|6780.4|6617.9|6611.9|118103
1691100000000|2023-08-03 22:00:00|6768.4|6750.4|6691.8|6673.8|6840.9|6834.9|6676.2|6660|131154
1691359200000|2023-08-06 22:00:00|6700.5|6682.5|6684.8|6666.8|6748.7|6742.7|6619.2|6613.2|77858
1691445600000|2023-08-07 22:00:00|6683.6|6665.6|6538.1|6520.1|6684.9|6666.9|6469|6463|128830
1691532000000|2023-08-08 22:00:00|6538|6520|6575.2|6557.2|6626.2|6620.2|6505.3|6499.3|99788
1691618400000|2023-08-09 22:00:00|6575.4|6557.4|6621.8|6603.8|6720.5|6714.5|6528.8|6522.8|96028
1691704800000|2023-08-10 22:00:00|6621.9|6603.9|6446.3|6428.3|6647.2|6641.2|6391.2|6385.2|106979
1691964000000|2023-08-13 22:00:00|6451.8|6433.8|6397.9|6379.9|6453.6|6435.7|6313.2|6307.2|128503
1692050400000|2023-08-14 22:00:00|6396.8|6378.8|6289|6271|6420.5|6414.5|6266.5|6255.4|108757
1692136800000|2023-08-15 22:00:00|6288.8|6270.8|6152.2|6134.2|6323.7|6317.7|6139.1|6121.1|125501
1692223200000|2023-08-16 22:00:00|6153.2|6135.2|6200|6182|6317.4|6311.4|6097.2|6079.2|134940
1692309600000|2023-08-17 22:00:00|6200.6|6182.6|6080.1|6062.1|6287.6|6281.6|6039.6|6033.6|159955
1692568800000|2023-08-20 22:00:00|6083.6|6065.6|6067.8|6049.8|6128.6|6122.6|5999.6|5993.6|161855
1692655200000|2023-08-21 22:00:00|6068.3|6050.3|6069.2|6051.2|6163.9|6157.9|5994.9|5988.9|148250
1692741600000|2023-08-22 22:00:00|6068.6|6050.6|6202.1|6184.1|6204.1|6186.1|6059.7|6046.5|116720
1692828000000|2023-08-23 22:00:00|6201.1|6183.1|6193.7|6175.7|6291.8|6285.8|6147.4|6141.4|152653
1692914400000|2023-08-24 22:00:00|6193.6|6175.6|6213.7|6195.7|6253.7|6247.7|6115.2|6109.2|230652
1693173600000|2023-08-27 22:00:00|6229.7|6211.7|6329.7|6311.7|6419.7|6413.7|6229.7|6211.7|301741
1693260000000|2023-08-28 22:00:00|6329.9|6311.9|6478.5|6460.5|6486.7|6468.7|6293.9|6287.9|268069
1693346400000|2023-08-29 22:00:00|6477.8|6459.8|6419.3|6401.3|6485|6467|6327.6|6321.6|124280
1693432800000|2023-08-30 22:00:00|6418.8|6400.8|6357.1|6339.1|6427.9|6421.9|6279.8|6273.8|126108
1693519200000|2023-08-31 22:00:00|6357.2|6339.2|6406.8|6388.8|6489.1|6471.1|6354.8|6336.8|0
1693778400000|2023-09-03 22:00:00|6447.6|6429.6|6512.1|6494.1|6565.3|6559.3|6418.3|6401.4|149000
1693864800000|2023-09-04 22:00:00|6513|6495|6384.6|6366.6|6514.4|6498|6371.3|6365.3|114539
1693951200000|2023-09-05 22:00:00|6384.2|6366.2|6408.6|6390.6|6455|6449|6319.3|6313.3|94984
1694037600000|2023-09-06 22:00:00|6409.2|6391.2|6237.1|6219.1|6420.5|6413.5|6202.5|6196.5|96486
1694124000000|2023-09-07 22:00:00|6237.2|6219.2|6218.5|6200.5|6252.8|6234.8|6204.1|6186.1|0
1694383200000|2023-09-10 22:00:00|6242.7|6224.7|6288.9|6270.9|6331.3|6325.3|6186.4|6180.4|117866
1694469600000|2023-09-11 22:00:00|6289|6271|6310.8|6292.8|6314.9|6308.9|6212.9|6206.9|83697
1694556000000|2023-09-12 22:00:00|6311.6|6293.6|6255.3|6237.3|6318.9|6312.9|6221|6215|88196
1694642400000|2023-09-13 22:00:00|6255.7|6237.7|6312.8|6294.8|6325.3|6319.3|6210.8|6204.8|95512
1694728800000|2023-09-14 22:00:00|6312.2|6294.2|6263.7|6245.7|6390.1|6382.5|6250.8|6241.4|125394
1694988000000|2023-09-17 22:00:00|6267.2|6249.2|6231.9|6213.9|6288.3|6282.3|6174.8|6168.8|114520
1695074400000|2023-09-18 22:00:00|6232|6214|6223.3|6205.3|6248.4|6242.4|6166.9|6160.9|87809
1695160800000|2023-09-19 22:00:00|6223|6205|6194.9|6176.9|6244.3|6238.3|6167.3|6161.3|83459
1695247200000|2023-09-20 22:00:00|6195.7|6177.7|6055.4|6037.4|6197.6|6179.6|6049.9|6034.5|128045
1695333600000|2023-09-21 22:00:00|6056.3|6038.3|6248|6230|6300.5|6294.5|6036.2|6018.2|180627
1695592800000|2023-09-24 22:00:00|6251.2|6233.2|6144.3|6126.3|6259|6253|6092.9|6077.3|206586
1695679200000|2023-09-25 22:00:00|6143.5|6125.5|6057.3|6039.3|6143.5|6125.5|6003.4|5997.4|279135
1695765600000|2023-09-26 22:00:00|6057.9|6039.9|6080.3|6062.3|6120.3|6114.3|6028.3|6022.3|230108
1695852000000|2023-09-27 22:00:00|6080.2|6062.2|6052.9|6034.9|6085.3|6079.3|5976.9|5968.5|124603
1695938400000|2023-09-28 22:00:00|6053.5|6035.5|6110.7|6092.7|6193.5|6187.5|6014.9|6008.9|112776
1696197600000|2023-10-01 22:00:00|6125.7|6107.7|6086.6|6068.6|6151.4|6133.4|6071.5|6053.5|0
1696284000000|2023-10-02 22:00:00|6087|6069|5936.5|5918.5|6109.8|6091.8|5894.8|5888.8|148955
1696370400000|2023-10-03 22:00:00|5937.1|5919.1|5879.6|5861.6|5945.1|5927.3|5847.5|5841.5|102557
1696456800000|2023-10-04 22:00:00|5880.4|5862.4|5912.7|5894.7|5933.8|5925.4|5860.4|5854.4|80423
1696543200000|2023-10-05 22:00:00|5912.9|5894.9|6037.1|6019.1|6048.1|6042.1|5910.6|5892.6|98960
1696802400000|2023-10-08 22:00:00|6008.3|5990.3|6026.9|6008.9|6042|6032.3|5963.3|5957.3|58725
1696888800000|2023-10-09 22:00:00|6027.4|6009.4|6162.4|6144.4|6174.4|6161.9|6026.7|6008.7|118357
1696975200000|2023-10-10 22:00:00|6163.1|6145.1|6249.5|6231.5|6253.6|6247.6|6125.6|6119.6|112142
1697061600000|2023-10-11 22:00:00|6249.1|6231.1|6142.4|6124.4|6316.6|6310.6|6116.4|6109.2|136945
1697148000000|2023-10-12 22:00:00|6143|6125|6092.5|6074.5|6191.3|6185.3|6063.3|6057.3|123762
1697407200000|2023-10-15 22:00:00|6105.5|6087.5|6131.4|6113.4|6139|6133|6033|6027|87263
1697493600000|2023-10-16 22:00:00|6131|6113|6101.4|6083.4|6132.7|6124|6050.3|6044.3|74377
1697580000000|2023-10-17 22:00:00|6100.7|6082.7|6027.2|6009.2|6129.6|6123.6|5992.5|5974.5|91956
1697666400000|2023-10-18 22:00:00|6026.3|6008.3|5899.4|5881.4|6027.2|6009.2|5895.5|5877.5|131705
1697752800000|2023-10-19 22:00:00|5899.5|5881.5|5822.9|5804.9|5936.9|5930.9|5811.9|5800.6|127877
1698012000000|2023-10-22 22:00:00|5826.2|5808.2|5863.8|5845.8|5903|5885|5784.5|5766.5|0
1698098400000|2023-10-23 22:00:00|5863.9|5845.9|5994.5|5976.5|6019.4|6010.2|5764.2|5758.2|198263
1698184800000|2023-10-24 22:00:00|5995.7|5977.7|5888.4|5870.4|6030.2|6024.2|5824.9|5818.9|307269
1698271200000|2023-10-25 22:00:00|5884.3|5866.3|5900.3|5882.3|5909.2|5903.2|5807.9|5801.9|309937
1698357600000|2023-10-26 22:00:00|5901.6|5883.6|5913.6|5895.6|6022.7|6016.7|5865.7|5859.7|221430
1698620400000|2023-10-29 23:00:00|5934|5916|5968.8|5950.8|6023.3|6017.3|5898.7|5892.7|133701
1698706800000|2023-10-30 23:00:00|5968.6|5950.6|5871.1|5853.1|5971.7|5956.3|5801.4|5795.4|111071
1698793200000|2023-10-31 23:00:00|5871.2|5853.2|5915.4|5897.4|5919.1|5901.1|5816.4|5810.4|98523
1698879600000|2023-11-01 23:00:00|5915.6|5897.6|5984|5966|6004.2|5998.2|5893.2|5887.2|112044
1698966000000|2023-11-02 23:00:00|5984.2|5966.2|6133.6|6115.6|6141.9|6135.9|5958.2|5952.2|127613
1699225200000|2023-11-05 23:00:00|6137.7|6119.7|6146.9|6128.9|6213.7|6207.7|6125.1|6107.1|117535
1699311600000|2023-11-06 23:00:00|6145.9|6127.9|6114.1|6096.1|6165.9|6159.9|6049.9|6043.9|94885
1699398000000|2023-11-07 23:00:00|6114|6096|6066|6048|6124|6118|6034|6028|80971
1699484400000|2023-11-08 23:00:00|6065.8|6047.8|5978.2|5960.2|6074.3|6067|5965.4|5947.4|74547
1699570800000|2023-11-09 23:00:00|5978|5960|5944.2|5926.2|5997.9|5979.9|5879.7|5873.7|101130
1699830000000|2023-11-12 23:00:00|5949.1|5931.1|6040.2|6022.2|6063.5|6057.5|5869.5|5863.5|102982
1699916400000|2023-11-13 23:00:00|6039.9|6021.9|6149.7|6131.7|6161.3|6143.3|5954.1|5948.1|103116
1700002800000|2023-11-14 23:00:00|6149.9|6131.9|6279.5|6261.5|6342.2|6336.2|6083.7|6077.7|195434
1700089200000|2023-11-15 23:00:00|6280.2|6262.2|6051|6033|6303.7|6285.7|6007.6|6001.6|173094
1700175600000|2023-11-16 23:00:00|6050.8|6032.8|6042.5|6024.5|6071.7|6065.7|5961.2|5955.2|132167
1700434800000|2023-11-19 23:00:00|6036.1|6018.1|6178.6|6160.6|6193.4|6183.7|6021|6015|123967
1700521200000|2023-11-20 23:00:00|6179|6161|6062|6044|6226.3|6220.3|6034.3|6028.3|133275
1700607600000|2023-11-21 23:00:00|6060.8|6042.8|6065.9|6047.9|6112.2|6106.2|6029.7|6023.7|95954
1700694000000|2023-11-22 23:00:00|6065.1|6047.1|6154.9|6136.9|6191.1|6185.1|6040.1|6034.1|138103
1700780400000|2023-11-23 23:00:00|6155.9|6137.9|6092.9|6074.9|6161.2|6143.2|6034.9|6028.9|191464
1701039600000|2023-11-26 23:00:00|6091.5|6073.5|6017.5|5999.5|6097.9|6091.9|5957.8|5951.8|270608
1701126000000|2023-11-27 23:00:00|6017.7|5999.7|5961.8|5943.8|6033.2|6027.2|5929.6|5923.6|218776
1701212400000|2023-11-28 23:00:00|5961.6|5943.6|5836.6|5818.6|5982.1|5976.1|5793.4|5787.4|189044
1701298800000|2023-11-29 23:00:00|5837.2|5819.2|5860.9|5842.9|5877.1|5871.1|5796.1|5790.1|131818
1701385200000|2023-11-30 23:00:00|5861.1|5843.1|5795.6|5777.6|5863.4|5857.1|5712|5706|117292
1701644400000|2023-12-03 23:00:00|5793.5|5775.5|5708.9|5690.9|5833.5|5827.5|5701.7|5688.8|119579
1701730800000|2023-12-04 23:00:00|5709.3|5691.3|5629.9|5611.9|5726.7|5720.7|5577.7|5571.7|161144
1701817200000|2023-12-05 23:00:00|5629.8|5611.8|5645.7|5627.7|5715.9|5709.9|5580.7|5574.7|126627
1701903600000|2023-12-06 23:00:00|5646.5|5628.5|5647.3|5629.3|5652.8|5643.6|5550.9|5544.9|110055
1701990000000|2023-12-07 23:00:00|5647.4|5629.4|5572.4|5554.4|5656.9|5650.9|5556.9|5550.9|118419
1702249200000|2023-12-10 23:00:00|5573.8|5555.8|5587.2|5569.2|5589.7|5582.8|5437.5|5431.5|143432
1702335600000|2023-12-11 23:00:00|5587.5|5569.5|5625.1|5607.1|5642.4|5636.4|5525.8|5519.8|95009
1702422000000|2023-12-12 23:00:00|5627.1|5609.1|5580.7|5562.7|5634.1|5616.1|5505|5499|104336
1702508400000|2023-12-13 23:00:00|5581.3|5563.3|5690.2|5672.2|5705.4|5689.3|5548.8|5542.8|135696
1702594800000|2023-12-14 23:00:00|5689.9|5671.9|5670.2|5652.2|5792.4|5786.4|5661.4|5652.2|218013
1702854000000|2023-12-17 23:00:00|5672.2|5654.2|5607.7|5589.7|5680.7|5674.3|5581.3|5575.3|110909
1702940400000|2023-12-18 23:00:00|5608.2|5590.2|5673.7|5655.7|5686.1|5673.3|5562.1|5556.1|93117
1703026800000|2023-12-19 23:00:00|5673.6|5655.6|5529.1|5511.1|5676.7|5667.6|5518.4|5500.4|124211
1703113200000|2023-12-20 23:00:00|5529|5511|5686.3|5668.3|5694.7|5676.7|5529|5511|220429
1703199600000|2023-12-21 23:00:00|5686.2|5668.2|5562.8|5544.8|5702.2|5696.2|5463.2|5457.2|323924
1703545200000|2023-12-25 23:00:00|5569|5551|5599.2|5581.2|5606.9|5588.9|5561.5|5543.5|0
1703631600000|2023-12-26 23:00:00|5599.9|5581.9|5639.4|5621.4|5648.5|5642.5|5527.2|5521.2|232872
1703718000000|2023-12-27 23:00:00|5639.2|5621.2|5771.3|5753.3|5800|5794|5610|5604|158758
1703804400000|2023-12-28 23:00:00|5771.5|5753.5|5790.4|5772.4|5804.1|5797.1|5733.6|5727.6|77803
1704150000000|2024-01-01 23:00:00|5792.8|5774.8|5609.9|5591.9|5827.6|5821.6|5596.4|5578.4|107840
1704236400000|2024-01-02 23:00:00|5610.7|5592.7|5662.7|5644.7|5673.8|5656.5|5580.5|5574.5|100373
1704322800000|2024-01-03 23:00:00|5663|5645|5606.9|5588.9|5665.1|5657.2|5599.2|5581.8|88191
1704409200000|2024-01-04 23:00:00|5606.6|5588.6|5603.6|5585.6|5696.1|5690.1|5570.2|5564.2|97584
1704668400000|2024-01-07 23:00:00|5604.4|5586.4|5528.1|5510.1|5622.7|5616.7|5444.2|5438.2|131473
1704754800000|2024-01-08 23:00:00|5528.6|5510.6|5425.4|5407.4|5540.3|5534.3|5407.8|5397|94134
1704841200000|2024-01-09 23:00:00|5425|5407|5422.8|5404.8|5481.9|5475.9|5394.9|5388.9|83716
1704927600000|2024-01-10 23:00:00|5423.1|5405.1|5479.9|5461.9|5548.6|5542.6|5406.6|5400.4|123747
1705014000000|2024-01-11 23:00:00|5479.7|5461.7|5479.8|5461.8|5540.3|5534.3|5446.2|5440.2|82344
1705273200000|2024-01-14 23:00:00|5465.1|5447.1|5430|5412|5541.9|5523.9|5398.8|5392.8|87214
1705359600000|2024-01-15 23:00:00|5428.5|5410.5|5313.8|5295.8|5451.3|5445.3|5296.3|5286.8|145995
1705446000000|2024-01-16 23:00:00|5313.9|5295.9|5169|5151|5314.7|5299.3|5084.8|5078.8|219784
1705532400000|2024-01-17 23:00:00|5168.5|5150.5|5174.8|5156.8|5192.8|5186.8|5097.9|5091.9|183428
1705618800000|2024-01-18 23:00:00|5174.5|5156.5|5185.3|5167.3|5210.4|5201|5086|5080|154729
1705878000000|2024-01-21 23:00:00|5189.5|5171.5|5074.5|5056.5|5209.2|5191.2|4941.1|4935.1|173260
1705964400000|2024-01-22 23:00:00|5074.3|5056.3|5274.5|5256.5|5283.1|5273|5012.1|5006.1|273519
1706050800000|2024-01-23 23:00:00|5274.6|5256.6|5425.9|5407.9|5487|5481|5168.5|5162.5|292840
1706137200000|2024-01-24 23:00:00|5425.6|5407.6|5425.1|5407.1|5504.1|5498.1|5312.5|5306.5|361917
1706223600000|2024-01-25 23:00:00|5425.2|5407.2|5407.4|5389.4|5461.5|5455.5|5346.5|5329.9|349390
1706482800000|2024-01-28 23:00:00|5431.7|5413.7|5348.1|5330.1|5478.5|5472.5|5296.5|5290.5|256800
1706569200000|2024-01-29 23:00:00|5347.4|5329.4|5255.9|5237.9|5355.5|5349.5|5227.9|5221.9|151882
1706655600000|2024-01-30 23:00:00|5256.9|5238.9|5225.9|5207.9|5293.4|5287.4|5161.9|5155.9|153924
1706742000000|2024-01-31 23:00:00|5227.2|5209.2|5267.4|5249.4|5317.3|5311.3|5170.3|5164.3|147811
1706828400000|2024-02-01 23:00:00|5266.5|5248.5|5158|5140|5357|5351|5132|5126|161942
1707087600000|2024-02-04 23:00:00|5161.8|5143.8|5254.5|5236.5|5290.4|5284.4|5120|5114|176233
1707174000000|2024-02-05 23:00:00|5254.4|5236.4|5544.2|5526.2|5552.3|5534.3|5225.4|5219.4|236394
1707260400000|2024-02-06 23:00:00|5543.8|5525.8|5407.5|5389.5|5563.6|5557.6|5376.6|5370.6|176721
1707346800000|2024-02-07 23:00:00|5408|5390|5308.7|5290.7|5441.6|5435.6|5299.6|5289.9|126781
1707433200000|2024-02-08 23:00:00|5308.6|5290.6|5360.6|5342.6|5369|5351|5222.5|5216.5|54060
1707692400000|2024-02-11 23:00:00|5344.9|5326.9|5368.8|5350.8|5420.3|5402.3|5335.3|5317.3|0
1707778800000|2024-02-12 23:00:00|5368.9|5350.9|5274.2|5256.2|5384.6|5366.6|5241.7|5223.7|0
1707865200000|2024-02-13 23:00:00|5273.4|5255.4|5425.5|5407.5|5433|5427|5201|5195|117762
1707951600000|2024-02-14 23:00:00|5424.6|5406.6|5455|5437|5457.8|5449|5327.5|5321.5|89854
1708038000000|2024-02-15 23:00:00|5455.2|5437.2|5538.4|5520.4|5587|5581|5399.5|5393.5|126174
1708297200000|2024-02-18 23:00:00|5542.6|5524.6|5503.1|5485.1|5576.6|5566|5468.9|5462.9|99118
1708383600000|2024-02-19 23:00:00|5502.3|5484.3|5506.5|5488.5|5558.9|5552.9|5438.9|5432.9|117105
1708470000000|2024-02-20 23:00:00|5507|5489|5667.6|5649.6|5746.5|5740.5|5477.7|5471.7|235915
1708556400000|2024-02-21 23:00:00|5665.1|5647.1|5740.1|5722.1|5776.2|5770|5614|5608|185431
1708642800000|2024-02-22 23:00:00|5741.2|5723.2|5766.4|5748.4|5835.6|5829.6|5710|5704|279717
1708902000000|2024-02-25 23:00:00|5766.5|5748.5|5764.4|5746.4|5769.9|5751.9|5763.4|5745.4|0
1708988400000|2024-02-26 23:00:00|5741.2|5723.2|5839.3|5821.3|5842.2|5833.9|5663.9|5657.9|205950
1709074800000|2024-02-27 23:00:00|5839.7|5821.7|5625.6|5607.6|5841.3|5833.6|5621.1|5605.2|147204
1709161200000|2024-02-28 23:00:00|5626.6|5608.6|5630.4|5612.4|5737.3|5731.3|5607.7|5601.7|131977
1709247600000|2024-02-29 23:00:00|5630.2|5612.2|5736.5|5718.5|5751.3|5737.4|5546.7|5540.7|130590
1709506800000|2024-03-03 23:00:00|5740.1|5722.1|5623.4|5605.4|5751.1|5745.1|5609.1|5599.1|93381
1709593200000|2024-03-04 23:00:00|5623.7|5605.7|5551.7|5533.7|5655.8|5649.8|5528.8|5521.3|143022
1709679600000|2024-03-05 23:00:00|5551.4|5533.4|5686.2|5668.2|5718.1|5711.5|5546.1|5528.1|146187
1709766000000|2024-03-06 23:00:00|5686.8|5668.8|5628.5|5610.5|5727.9|5721.9|5571.6|5565.6|111206
1709852400000|2024-03-07 23:00:00|5628.7|5610.7|5670.5|5652.5|5710.2|5704.2|5614.2|5608.2|92714
1710025200000|2024-03-09 23:00:00|5669.2|5651.2|5661.8|5643.8|5669.7|5651.7|5661.3|5643.3|0
1710111600000|2024-03-10 23:00:00|5662|5644|5810.1|5792.1|5824.1|5818.1|5661.7|5643.7|107689
1710198000000|2024-03-11 23:00:00|5810|5792|5936.4|5918.4|5979.6|5973.6|5763.6|5757.6|190600
1710284400000|2024-03-12 23:00:00|5936.5|5918.5|5946.7|5928.7|5995|5989|5916.6|5907.9|128143
1710370800000|2024-03-13 23:00:00|5946.8|5928.8|5848.3|5830.3|6002.6|5996.6|5825.3|5807.3|107047
1710457200000|2024-03-14 23:00:00|5848.5|5830.5|5818.8|5800.8|5860.6|5854.6|5747.6|5741.6|134638
1710630000000|2024-03-16 23:00:00|5820.1|5802.1|5820.9|5802.9|5825.3|5807.3|5819.8|5801.8|0
1710716400000|2024-03-17 23:00:00|5821|5803|5819.6|5801.6|5874.6|5868.6|5784.6|5778.6|99270
1710802800000|2024-03-18 23:00:00|5819.7|5801.7|5816.4|5798.4|5838.6|5832.6|5755.6|5749.6|122336
1710889200000|2024-03-19 23:00:00|5816.5|5798.5|5880.2|5862.2|5880.2|5862.2|5738.5|5732.5|118435
1710975600000|2024-03-20 23:00:00|5880.1|5862.1|5854.2|5836.2|5965|5959|5841.5|5828.4|193652
1711062000000|2024-03-21 23:00:00|5854.1|5836.1|5759.1|5741.1|5865|5859|5695.5|5689.5|296764
1711234800000|2024-03-23 23:00:00|5761.9|5743.9|5760.3|5742.3|5762.8|5744.8|5759|5741|0
1711321200000|2024-03-24 23:00:00|5760.6|5742.6|5768.5|5750.5|5817.2|5811.2|5733.2|5727.2|289314
1711407600000|2024-03-25 23:00:00|5769|5751|5806.2|5788.2|5884|5878|5767|5750.1|257932
1711494000000|2024-03-26 23:00:00|5806.4|5788.4|5777.9|5759.9|5826.3|5819.4|5717.4|5711.4|153298
1711580400000|2024-03-27 23:00:00|5778|5760|5834.8|5816.8|5895.4|5889.4|5732.4|5726.4|138106
1711922400000|2024-03-31 22:00:00|5846.2|5828.2|5878.2|5860.2|5936.8|5918.8|5846|5828|0
1712008800000|2024-04-01 22:00:00|5877.7|5859.7|5977.2|5959.2|6011.1|6005.1|5844.2|5826.2|135804
1712095200000|2024-04-02 22:00:00|5977|5959|5922.2|5904.2|5977|5968.6|5865.4|5859.4|107381
1712181600000|2024-04-03 22:00:00|5921.9|5903.9|5893.7|5875.7|5970.2|5952.2|5875.7|5857.7|0
1712268000000|2024-04-04 22:00:00|5894.1|5876.1|5868.9|5850.9|5911|5905|5759|5753|114047
1712527200000|2024-04-07 22:00:00|5879.5|5861.5|5903.1|5885.1|5944.7|5938.7|5809.7|5803.7|101575
1712613600000|2024-04-08 22:00:00|5903.7|5885.7|5957.6|5939.6|5977.3|5971.3|5888.3|5877.3|81502
1712700000000|2024-04-09 22:00:00|5957.7|5939.7|5923.5|5905.5|6049.9|6043.9|5902.9|5891.7|158721
1712786400000|2024-04-10 22:00:00|5922.8|5904.8|5970.1|5952.1|6030.9|6024.9|5880.9|5874.9|122228
1712872800000|2024-04-11 22:00:00|5970.5|5952.5|5785.5|5767.5|5988.9|5982.9|5768.7|5750.7|138738
1713132000000|2024-04-14 22:00:00|5794.1|5776.1|5789|5771|5872.2|5866.2|5742.9|5736.9|107323
1713218400000|2024-04-15 22:00:00|5783.7|5765.7|5736.8|5718.8|5816|5810|5705.5|5699.5|138757
1713304800000|2024-04-16 22:00:00|5736.7|5718.7|5723.4|5705.4|5771.9|5764.9|5708.9|5700.8|107469
1713391200000|2024-04-17 22:00:00|5723.9|5705.9|5804.4|5786.4|5851.6|5845.6|5719.9|5705.3|115233
1713477600000|2024-04-18 22:00:00|5805.1|5787.1|5793.7|5775.7|5808.2|5790.2|5671.3|5665.3|160421
1713736800000|2024-04-21 22:00:00|5801.4|5783.4|5889.8|5871.8|5894|5886|5794|5782.7|123368
1713823200000|2024-04-22 22:00:00|5892.6|5874.6|5990.4|5972.4|5992.8|5978.7|5855.7|5849.7|158938
1713909600000|2024-04-23 22:00:00|5987.2|5969.2|6070.3|6052.3|6123.9|6112.6|5978|5960|277984
1713996000000|2024-04-24 22:00:00|6071.1|6053.1|6182.4|6164.4|6193.3|6187.3|6058.6|6052.3|306300
1714082400000|2024-04-25 22:00:00|6186.3|6168.3|6270.3|6252.3|6323.4|6317.4|6130.3|6124.3|250609
1714341600000|2024-04-28 22:00:00|6274.5|6256.5|6320.1|6302.1|6393.3|6387.3|6250.8|6244.8|167296
1714428000000|2024-04-29 22:00:00|6320.2|6302.2|6177.8|6159.8|6347.8|6341.8|6176.7|6158.7|128814
1714514400000|2024-04-30 22:00:00|6177.4|6159.4|6174.8|6156.8|6191.1|6173.1|6168.6|6150.6|0
1714600800000|2024-05-01 22:00:00|6225.7|6207.7|6607.2|6589.2|6625.4|6619.4|6224|6206|143378
1714687200000|2024-05-02 22:00:00|6607.4|6589.4|6621.3|6603.3|6657.5|6651.5|6504.5|6498.5|146006
1714946400000|2024-05-05 22:00:00|6623.2|6605.2|6593.9|6575.9|6626.2|6620.2|6516.5|6510.5|112905
1715032800000|2024-05-06 22:00:00|6593.6|6575.6|6533.7|6515.7|6604.2|6598.2|6511.3|6505.3|109319
1715119200000|2024-05-07 22:00:00|6533.2|6515.2|6476.2|6458.2|6591.8|6585.8|6423.3|6417.3|121551
1715205600000|2024-05-08 22:00:00|6476.6|6458.6|6628.1|6610.1|6629.6|6620.1|6465.8|6457.5|123239
1715292000000|2024-05-09 22:00:00|6627.6|6609.6|6719|6701|6769.5|6763.5|6601.4|6595.4|153833
1715551200000|2024-05-12 22:00:00|6718.9|6700.9|6826.4|6808.4|6852.7|6846.7|6653|6647|127655
1715637600000|2024-05-13 22:00:00|6825.8|6807.8|6748.3|6730.3|6848.2|6842.2|6703.3|6697.3|132177
1715724000000|2024-05-14 22:00:00|6748.6|6730.6|6794.9|6776.9|6795.8|6777.8|6732.2|6714.2|0
1715810400000|2024-05-15 22:00:00|6795.2|6777.2|6965.9|6947.9|6981.4|6963.4|6765.5|6759.5|169657
1715896800000|2024-05-16 22:00:00|6965.6|6947.6|7004.3|6986.3|7028.6|7022.6|6871.6|6865.6|161906
1716156000000|2024-05-19 22:00:00|7005.5|6987.5|6928.4|6910.4|7012.1|6994.1|6909.2|6903.2|131887
1716242400000|2024-05-20 22:00:00|6928|6910|6847.6|6829.6|6933.7|6927.7|6798.7|6792.7|142063
1716328800000|2024-05-21 22:00:00|6847.2|6829.2|6781|6763|6891.6|6885.6|6763.2|6749.1|102679
1716415200000|2024-05-22 22:00:00|6782.4|6764.4|6640.8|6622.8|6793.2|6787.2|6626.7|6617.1|147028
1716501600000|2024-05-23 22:00:00|6641.4|6623.4|6644.2|6626.2|6718.2|6712.2|6580.2|6574.2|163226
1716760800000|2024-05-26 22:00:00|6645.4|6627.4|6715.3|6697.3|6715.4|6698.8|6570.8|6564.8|184102
1716847200000|2024-05-27 22:00:00|6716.2|6698.2|6661.4|6643.4|6763.6|6757.6|6637.6|6631.6|241525
1716933600000|2024-05-28 22:00:00|6661.6|6643.6|6538.9|6520.9|6661.6|6646.5|6526.7|6515.5|244285
1717020000000|2024-05-29 22:00:00|6540.5|6522.5|6560.2|6542.2|6584.2|6578.2|6446.2|6440.2|151476
1717106400000|2024-05-30 22:00:00|6561|6543|6473.4|6455.4|6600.4|6594.4|6384.4|6378.4|163250
1717365600000|2024-06-02 22:00:00|6474.9|6456.9|6509.9|6491.9|6600.3|6594.3|6461.7|6448.4|125231
1717452000000|2024-06-03 22:00:00|6509.6|6491.6|6553.2|6535.2|6594.6|6588.6|6478.7|6472.7|102408
1717538400000|2024-06-04 22:00:00|6553.7|6535.7|6571.4|6553.4|6662.7|6656.7|6518.2|6509.7|125964
1717624800000|2024-06-05 22:00:00|6571.2|6553.2|6583|6565|6640.2|6634.2|6517.6|6511.6|104299
1717711200000|2024-06-06 22:00:00|6582.9|6564.9|6414|6396|6607.3|6601.3|6408.7|6392.2|111611
1717970400000|2024-06-09 22:00:00|6413.3|6395.3|6454.4|6436.4|6454.7|6436.7|6405.8|6387.8|0
1718056800000|2024-06-10 22:00:00|6454.1|6436.1|6416.5|6398.5|6485.6|6479.6|6374.6|6368.6|130422
1718143200000|2024-06-11 22:00:00|6416.3|6398.3|6382.3|6364.3|6430.2|6424.2|6331|6325|109532
1718229600000|2024-06-12 22:00:00|6383|6365|6371|6353|6447.1|6441.1|6348.6|6342.6|112815
1718316000000|2024-06-13 22:00:00|6371.3|6353.3|6327.4|6309.4|6431.2|6425.2|6307.4|6301.4|123131
1718575200000|2024-06-16 22:00:00|6327.6|6309.6|6401.9|6383.9|6447.2|6441.2|6283.2|6277.2|108481
1718661600000|2024-06-17 22:00:00|6402.3|6384.3|6430.6|6412.6|6434.4|6428.4|6346.4|6340.4|94205
1718748000000|2024-06-18 22:00:00|6430.7|6412.7|6580.9|6562.9|6597.2|6591.2|6411.2|6405.2|149878
1718834400000|2024-06-19 22:00:00|6576.6|6558.6|6513.6|6495.6|6626.3|6620.3|6483.3|6477.3|109030
1718920800000|2024-06-20 22:00:00|6514.6|6496.6|6429.3|6411.3|6517|6507.1|6404.6|6398.6|169187
1719180000000|2024-06-23 22:00:00|6430.3|6412.3|6480.5|6462.5|6532.1|6526.1|6351.1|6345.1|200094
1719266400000|2024-06-24 22:00:00|6480.3|6462.3|6436.2|6418.2|6529.5|6523.5|6411.5|6405.5|276192
1719352800000|2024-06-25 22:00:00|6435.6|6417.6|6429.2|6411.2|6507.9|6501.9|6405.5|6399.5|250831
1719439200000|2024-06-26 22:00:00|6429.1|6411.1|6292.3|6274.3|6441.4|6429.6|6279.6|6265.6|162166
1719525600000|2024-06-27 22:00:00|6291.4|6273.4|6319.7|6301.7|6392.3|6386.3|6258.6|6252.6|103406
1719784800000|2024-06-30 22:00:00|6321.5|6303.5|6306.5|6288.5|6332.9|6314.9|6285.1|6267.1|0
1719871200000|2024-07-01 22:00:00|6307|6289|6417.3|6399.3|6460.1|6454.1|6288.3|6276|104896
1719957600000|2024-07-02 22:00:00|6416.9|6398.9|6419.3|6401.3|6421.5|6403.5|6415.7|6397.7|0
1720044000000|2024-07-03 22:00:00|6476.7|6458.7|6474.1|6456.1|6511.5|6505.5|6434|6428|79741
1720130400000|2024-07-04 22:00:00|6471.8|6453.8|6302.6|6296.6|6500|6494|6262.1|6256.1|106750
1720389600000|2024-07-07 22:00:00|6312.3|6294.3|6277.4|6259.4|6356.4|6350.4|6246.4|6240.4|95905
1720476000000|2024-07-08 22:00:00|6276.9|6258.9|6313.3|6295.3|6322.5|6316.5|6216.5|6210.5|123040
1720562400000|2024-07-09 22:00:00|6313.5|6295.5|6296.8|6278.8|6374.5|6368.5|6235.5|6229.5|123912
1720648800000|2024-07-10 22:00:00|6296.7|6278.7|6431.3|6413.3|6439.5|6433.5|6292.5|6275.7|130969
1720735200000|2024-07-11 22:00:00|6432|6414|6491.6|6473.6|6570.2|6564.2|6426|6408.6|130444
1720994400000|2024-07-14 22:00:00|6493.5|6475.5|6365.7|6347.7|6506.7|6500.7|6345.6|6334.8|121736
1721080800000|2024-07-15 22:00:00|6365.8|6347.8|6350.5|6332.5|6380.6|6374.6|6277.3|6271.3|127193
1721167200000|2024-07-16 22:00:00|6349.7|6331.7|6268.4|6250.4|6351.7|6335|6249|6241.2|99214
1721253600000|2024-07-17 22:00:00|6269.3|6251.3|6238.1|6220.1|6342.5|6336.5|6223.3|6205.3|95217
1721340000000|2024-07-18 22:00:00|6238.4|6220.4|6169.1|6151.1|6252.5|6246.5|6140.4|6134.4|133372
1721599200000|2024-07-21 22:00:00|6171|6153|6281.1|6263.1|6297.4|6291.4|6122.9|6116.9|119252
1721685600000|2024-07-22 22:00:00|6282.8|6264.8|6186.7|6168.7|6286.7|6275.6|6163.6|6157.6|108668
1721772000000|2024-07-23 22:00:00|6180.6|6162.6|6125.8|6107.8|6217.5|6211.5|6108.5|6095.4|112799
1721858400000|2024-07-24 22:00:00|6126|6108|6035.3|6017.3|6138.3|6132.3|6002.3|5996.3|226982
1721944800000|2024-07-25 22:00:00|6036.7|6018.7|6058.5|6040.5|6104.2|6098.2|5977.2|5971.2|257323
1722204000000|2024-07-28 22:00:00|6063|6045|6067.9|6049.9|6140|6134|6048.5|6042.5|232294
1722290400000|2024-07-29 22:00:00|6068|6050|5985.8|5967.8|6073.7|6067.7|5968.7|5950.7|129205
1722376800000|2024-07-30 22:00:00|5984.8|5966.8|6103.7|6085.7|6147.3|6141.3|5984|5966|134742
1722463200000|2024-07-31 22:00:00|6105|6087|6007.7|5989.7|6139.6|6133.6|5996.8|5979.9|102861
1722549600000|2024-08-01 22:00:00|6007.8|5989.8|5977.1|5959.1|6015.5|6009.5|5939.5|5933.5|136967
1722808800000|2024-08-04 22:00:00|5954.2|5936.2|5933.6|5915.6|5991.2|5985.2|5774.2|5768.2|190787
1722895200000|2024-08-05 22:00:00|5950.9|5932.9|5833.3|5815.3|5996.8|5978.8|5806.9|5800.9|112787
1722981600000|2024-08-06 22:00:00|5834.5|5816.5|5876.2|5858.2|5983.9|5977.9|5830.8|5812.8|119063
1723068000000|2024-08-07 22:00:00|5877.1|5859.1|6041|6023|6047.5|6034.7|5854.7|5838.9|105409
1723154400000|2024-08-08 22:00:00|6041.7|6023.7|6010.4|5992.4|6087.4|6081.4|5972.9|5966.9|102459
1723413600000|2024-08-11 22:00:00|6015.7|5997.7|6046.5|6028.5|6057|6051|5982.4|5976.4|76147
1723500000000|2024-08-12 22:00:00|6048.7|6030.7|6086.2|6068.2|6090.9|6080.6|6007.6|6001.6|81741
1723586400000|2024-08-13 22:00:00|6086.3|6068.3|5987.1|5969.1|6088.9|6078.6|5953|5947|83542
1723672800000|2024-08-14 22:00:00|5986.4|5968.4|6102.8|6084.8|6118|6112|5950|5944|104777
1723759200000|2024-08-15 22:00:00|6102.7|6084.7|6216.6|6198.6|6223|6217|6091|6081.3|111290
1724018400000|2024-08-18 22:00:00|6220.9|6202.9|6273.4|6255.4|6294.5|6288.5|6205|6199|91457
1724104800000|2024-08-19 22:00:00|6275.7|6257.7|6132.4|6114.4|6279.1|6272|6117.8|6111.8|89954
1724191200000|2024-08-20 22:00:00|6131.9|6113.9|6193.6|6175.6|6197.2|6186.9|6075.8|6069.8|100621
1724277600000|2024-08-21 22:00:00|6194|6176|6173.3|6155.3|6236.8|6230.8|6129.8|6123.8|93679
1724364000000|2024-08-22 22:00:00|6173.8|6155.8|6266.3|6248.3|6280.9|6274.9|6158.8|6142.7|89395
1724623200000|2024-08-25 22:00:00|6269.9|6251.9|6225|6207|6299.6|6293.6|6201.1|6195.1|181673
1724709600000|2024-08-26 22:00:00|6225.4|6207.4|6297.3|6279.3|6328.8|6322.8|6215.3|6203|193835
1724796000000|2024-08-27 22:00:00|6297.1|6279.1|6194.6|6176.6|6307|6301|6189.2|6171.6|253731
1724882400000|2024-08-28 22:00:00|6195.2|6177.2|6263|6245|6270.3|6264.3|6142.3|6136.3|124119
1724968800000|2024-08-29 22:00:00|6263.4|6245.4|6301.9|6295.9|6415|6409|6247|6238.1|133331
1725228000000|2024-09-01 22:00:00|6274.9|6256.9|6226.9|6208.9|6275.6|6267.4|6194.8|6188.8|100190
1725314400000|2024-09-02 22:00:00|6226|6208|6156.8|6138.8|6236|6222.3|6143.7|6129.9|83043
1725400800000|2024-09-03 22:00:00|6157.6|6139.6|6138.9|6120.9|6169.8|6163.8|6081.2|6075.2|110438
1725487200000|2024-09-04 22:00:00|6139.7|6121.7|6086.4|6068.4|6153.3|6147.3|6064.3|6055.9|81470
1725573600000|2024-09-05 22:00:00|6086.5|6068.5|6005.5|5987.5|6094.2|6076.2|5998.7|5980.7|0
1725832800000|2024-09-08 22:00:00|6011.6|5993.6|6033.8|6015.8|6080.1|6062.1|5956.7|5950.7|119936
1725919200000|2024-09-09 22:00:00|6034.4|6016.4|5989.7|5971.7|6051.2|6045.2|5952.9|5946.9|98885
1726005600000|2024-09-10 22:00:00|5988.8|5970.8|6020.9|6002.9|6031.7|6016|5925.1|5918.1|107182
1726092000000|2024-09-11 22:00:00|6021.6|6003.6|6026|6008|6061.6|6055.6|5971.6|5965.6|88199
1726178400000|2024-09-12 22:00:00|6027.1|6009.1|6065.7|6047.7|6131.3|6125.3|6020.9|6002.9|90223
1726437600000|2024-09-15 22:00:00|6050.7|6032.7|6094.7|6076.7|6103.9|6097.9|5993.3|5987.3|67872
1726524000000|2024-09-16 22:00:00|6095.3|6077.3|6175.6|6157.6|6207.5|6201.5|6067|6061|110475
1726610400000|2024-09-17 22:00:00|6165.6|6147.6|6110.9|6092.9|6172.6|6154.6|6103.9|6085.9|0
1726696800000|2024-09-18 22:00:00|6120.9|6102.9|6357.9|6339.9|6360.2|6352.2|6120.9|6102.9|166214
1726783200000|2024-09-19 22:00:00|6358.4|6340.4|6359.3|6341.3|6433.9|6427.9|6295.9|6289.9|160864
1727042400000|2024-09-22 22:00:00|6364.3|6346.3|6455.5|6437.5|6497.1|6491.1|6364.3|6346.3|146519
1727128800000|2024-09-23 22:00:00|6456.2|6438.2|7061.6|7043.6|7098.7|7080.7|6456.2|6438.2|398411
1727215200000|2024-09-24 22:00:00|7066.6|7048.6|6851.8|6833.8|7076.6|7058.6|6749.3|6743.3|341475
1727301600000|2024-09-25 22:00:00|6852.5|6834.5|7345.9|7327.9|7397|7391|6784|6778|307904
1727388000000|2024-09-26 22:00:00|7340.9|7322.9|7378.4|7360.4|7430.5|7424.5|7173|7167|318961
1727647200000|2024-09-29 22:00:00|7418.4|7400.4|7288.3|7270.3|7657.5|7651.5|7288.3|7270.3|318001
1727733600000|2024-09-30 22:00:00|7293.3|7275.3|7548.5|7530.5|7568.8|7550.8|7268.7|7250.7|0
1727820000000|2024-10-01 22:00:00|7543.5|7525.5|8092.5|8074.5|8169.4|8163.4|7504.7|7498.7|349466
1727906400000|2024-10-02 22:00:00|8107.5|8089.5|7874.6|7856.6|8133.1|8127.1|7653.9|7647.9|270571
1727992800000|2024-10-03 22:00:00|7869.6|7851.6|8137.1|8119.1|8195.1|8189.1|7810.9|7804.9|187581
1728252000000|2024-10-06 22:00:00|8138.1|8120.1|8498.8|8480.8|8536.9|8518.9|8138.1|8120.1|181157
1728338400000|2024-10-07 22:00:00|8493.8|8475.8|7643.4|7625.4|8508.8|8490.8|7359.2|7353.2|418231
1728424800000|2024-10-08 22:00:00|7638.4|7620.4|7511.6|7493.6|7674|7668|7198|7192|329929
1728511200000|2024-10-09 22:00:00|7513.5|7495.5|7628.8|7610.8|7778.5|7772.5|7504.5|7491.4|201599
1728597600000|2024-10-10 22:00:00|7618.8|7600.8|7660.2|7642.2|7726.6|7708.6|7473.6|7455.6|0
1728856800000|2024-10-13 22:00:00|7470.2|7452.2|7544.4|7526.4|7711|7705|7422|7416|172730
1728943200000|2024-10-14 22:00:00|7545.3|7527.3|7178.8|7160.8|7577.9|7571.9|7151.8|7133.8|194316
1729029600000|2024-10-15 22:00:00|7177.4|7159.4|7310.9|7292.9|7375.8|7369.8|7171.4|7153.4|136534
1729116000000|2024-10-16 22:00:00|7317.1|7299.1|7142.2|7124.2|7467.5|7461.5|7086.5|7080.5|140400
1729202400000|2024-10-17 22:00:00|7137.1|7119.1|7444.1|7426.1|7539.5|7533.5|7132.6|7114.6|198343
1729461600000|2024-10-20 22:00:00|7452.8|7434.8|7341.7|7323.7|7494.5|7488.5|7268.8|7262.8|115286
1729548000000|2024-10-21 22:00:00|7343|7325|7404.4|7386.4|7456.7|7450.7|7285.7|7279.7|94080
1729634400000|2024-10-22 22:00:00|7404.2|7386.2|7394.4|7376.4|7552.4|7546.4|7342.4|7336.4|127320
1729720800000|2024-10-23 22:00:00|7395|7377|7331.5|7313.5|7436|7430|7271.5|7265.5|112817
1729807200000|2024-10-24 22:00:00|7332.7|7314.7|7349.3|7331.3|7463.6|7457.6|7328.7|7310.7|170697
1730070000000|2024-10-27 23:00:00|7378.6|7360.6|7451.4|7433.4|7472.6|7466.6|7309.6|7303.6|206007
1730156400000|2024-10-28 23:00:00|7451.6|7433.6|7425.4|7407.4|7577.6|7571.6|7364.6|7358.6|205717
1730242800000|2024-10-29 23:00:00|7425.6|7407.6|7297.1|7279.1|7444.2|7426.2|7230.9|7224.9|130242
1730329200000|2024-10-30 23:00:00|7296.9|7278.9|7300.2|7282.2|7359|7353|7212|7206|89462
1730415600000|2024-10-31 23:00:00|7300.3|7282.3|7327.9|7309.9|7412.5|7406.5|7274.5|7268.5|79457
1730674800000|2024-11-03 23:00:00|7343.8|7325.8|7363.4|7345.4|7429.6|7423.6|7312.5|7306.5|79104
1730761200000|2024-11-04 23:00:00|7364.7|7346.7|7540.7|7522.7|7561.6|7555.6|7288.6|7282.6|115899
1730847600000|2024-11-05 23:00:00|7540.6|7522.6|7324.1|7306.1|7541.3|7523.3|7212|7206|181453
1730934000000|2024-11-06 23:00:00|7324.2|7306.2|7714.1|7696.1|7747.6|7729.6|7277|7271|150330
1731020400000|2024-11-07 23:00:00|7714.6|7696.6|7282.7|7264.7|7715.6|7698.3|7241.3|7235.3|179673
1731279600000|2024-11-10 23:00:00|7291.2|7273.2|7297.9|7279.9|7386.7|7380.7|7231.3|7225.3|142306
1731366000000|2024-11-11 23:00:00|7298.9|7280.9|7038.3|7020.3|7394.5|7388.5|7001.5|6995.5|181803
1731452400000|2024-11-12 23:00:00|7038.2|7020.2|7036.4|7018.4|7177.5|7171.5|7019.5|7005.4|127642
1731538800000|2024-11-13 23:00:00|7037.3|7019.3|6956.5|6938.5|7131|7125|6922.5|6916.5|134755
1731625200000|2024-11-14 23:00:00|6957|6939|6995.5|6977.5|7050.8|7044.8|6928.8|6922.8|116746
1731884400000|2024-11-17 23:00:00|6990.3|6972.3|7130.8|7112.8|7133.8|7127.8|6990.3|6972.3|103046
1731970800000|2024-11-18 23:00:00|7131.1|7113.1|7050.9|7032.9|7138.3|7126.8|6990.8|6984.8|107477
1732057200000|2024-11-19 23:00:00|7051|7033|7080.1|7062.1|7122.8|7116.8|7039.8|7033|78626
1732143600000|2024-11-20 23:00:00|7079.3|7061.3|7067.4|7061.4|7107.4|7101.4|7041.4|7035.4|37192
1732230000000|2024-11-21 23:00:00|7035.2|7017.2|6888.2|6870.2|7075.4|7069.4|6819.4|6813.4|130290
1732489200000|2024-11-24 23:00:00|6926.2|6908.2|6904|6886|6953.4|6947.4|6847.2|6841.2|193575
1732575600000|2024-11-25 23:00:00|6904.7|6886.7|6852.3|6834.3|6920.8|6914.8|6784.8|6778.8|213451
1732662000000|2024-11-26 23:00:00|6852.4|6834.4|7034.7|7016.7|7066|7060|6811.7|6805.7|183681
1732748400000|2024-11-27 23:00:00|7034.5|7016.5|6938.8|6920.8|7045.9|7027.9|6904.4|6898.4|130015
1732834800000|2024-11-28 23:00:00|6937.1|6919.1|7022.6|7004.6|7050.4|7044.4|6898.4|6892.4|99553
1733094000000|2024-12-01 23:00:00|7029.8|7011.8|7043.2|7025.2|7064.4|7058.4|6935.4|6929.4|107325
1733180400000|2024-12-02 23:00:00|7042.3|7024.3|7078.2|7060.2|7097.9|7091.9|6931.9|6925.9|110143
1733266800000|2024-12-03 23:00:00|7078.1|7060.1|7031.4|7013.4|7131.9|7125.9|7007.4|7000.5|94258
1733353200000|2024-12-04 23:00:00|7030.4|7012.4|7041|7023|7060.3|7054.3|6979.3|6973.3|77721
1733439600000|2024-12-05 23:00:00|7040.5|7022.5|7111.6|7093.6|7180.8|7174.8|7025.3|7018.2|116858
1733698800000|2024-12-08 23:00:00|7112.1|7094.1|7647.7|7629.7|7747.2|7741.2|7077.2|7071.2|215830
1733785200000|2024-12-09 23:00:00|7647.2|7629.2|7348.5|7330.5|7674.1|7668.1|7264.1|7258.1|217981
1733871600000|2024-12-10 23:00:00|7348.9|7330.9|7266.6|7248.6|7402|7396|7222|7216|103970
1733958000000|2024-12-11 23:00:00|7266.8|7248.8|7282.8|7264.8|7427.1|7421.1|7228.1|7222.1|131603
1734044400000|2024-12-12 23:00:00|7281.5|7263.5|7180.6|7162.6|7306|7300|7136.5|7130.5|119990
1734303600000|2024-12-15 23:00:00|7183.7|7165.7|7085.7|7067.7|7231.9|7225.9|7083.4|7065.4|87720
1734390000000|2024-12-16 23:00:00|7085.8|7067.8|7192.4|7174.4|7207.8|7201.8|7078.8|7062.9|92332
1734476400000|2024-12-17 23:00:00|7193.2|7175.2|7053.5|7035.5|7226.1|7220.1|7017.9|6999.9|67707
1734562800000|2024-12-18 23:00:00|7056.1|7038.1|7128.6|7110.6|7194.7|7188.7|7048.4|7030.4|85152
1734649200000|2024-12-19 23:00:00|7129.5|7111.5|7179.7|7161.7|7212.7|7206.6|7107.9|7089.9|130231
1734908400000|2024-12-22 23:00:00|7201.6|7183.6|7251.9|7233.9|7262.7|7244.7|7148.6|7142.6|217842
1734994800000|2024-12-23 23:00:00|7252.2|7234.2|7347|7329|7349.1|7331.1|7214.6|7208.6|90580
1735167600000|2024-12-25 23:00:00|7346.3|7328.3|7344|7326|7393|7375|7319.6|7301.6|0
1735254000000|2024-12-26 23:00:00|7344.2|7326.2|7309.9|7291.9|7347.4|7335.4|7256.4|7250.4|151421
1735513200000|2024-12-29 23:00:00|7312.7|7294.7|7217.1|7199.1|7341|7335|7211.5|7195.3|87684
1735599600000|2024-12-30 23:00:00|7217.2|7199.2|7241.2|7223.2|7326|7320|7210.2|7192.2|35858
1735686000000|2024-12-31 23:00:00|7241.3|7223.3|7241.2|7223.2|7241.3|7223.3|7241.2|7223.2|0
1735772400000|2025-01-01 23:00:00|7241.7|7223.7|7065.5|7047.5|7256.1|7238.1|7033.3|7027.3|140126
1735858800000|2025-01-02 23:00:00|7064.4|7046.4|7158.8|7140.8|7182.3|7176.3|7055.3|7039.6|105774
1736118000000|2025-01-05 23:00:00|7163|7145|7104.7|7086.7|7296.6|7290.6|7068.6|7062.6|100868
1736204400000|2025-01-06 23:00:00|7104.9|7086.9|7016.5|6998.5|7107.9|7099.8|6939.9|6933.9|114708
1736290800000|2025-01-07 23:00:00|7016.6|6998.6|6984|6966|7061.9|7055.9|6896.9|6890.9|95988
1736377200000|2025-01-08 23:00:00|6983.8|6965.8|6984.4|6966.4|7039.8|7033.8|6959.8|6953.8|67538
1736463600000|2025-01-09 23:00:00|6983.5|6965.5|6814.1|6796.1|7020.8|7014.8|6811|6793|98110
1736722800000|2025-01-12 23:00:00|6817.1|6799.1|6854.1|6836.1|6867.6|6861.6|6753.3|6747.3|102569
1736809200000|2025-01-13 23:00:00|6854.2|6836.2|6997.6|6979.6|7040.5|7034.5|6852.4|6834.4|112834
1736895600000|2025-01-14 23:00:00|6997.2|6979.2|7062.1|7044.1|7085.1|7079.1|6961.5|6955.5|82739
1736982000000|2025-01-15 23:00:00|7062.3|7044.3|7071.4|7053.4|7155.6|7149.6|7023.8|7017.8|92967
1737068400000|2025-01-16 23:00:00|7072.9|7054.9|7204|7186|7267.9|7261.9|7048.8|7042.8|97203
1737327600000|2025-01-19 23:00:00|7208.3|7190.3|7372.1|7354.1|7420.9|7414.9|7189.4|7176.1|121977
1737414000000|2025-01-20 23:00:00|7376.8|7358.8|7312.6|7294.6|7379.5|7362.4|7224.7|7218.7|152065
1737500400000|2025-01-21 23:00:00|7312.7|7294.7|7222.3|7204.3|7320.6|7302.6|7170.2|7164.2|221556
1737586800000|2025-01-22 23:00:00|7222.2|7204.2|7211.5|7193.5|7306.2|7300.2|7147.6|7141.6|193544
1737673200000|2025-01-23 23:00:00|7211.2|7193.2|7371.4|7353.4|7378.3|7365.6|7181.6|7175.6|185302
1737932400000|2025-01-26 23:00:00|7346.3|7328.3|7455.8|7437.8|7492.6|7486.6|7306.6|7300.6|129380
1738018800000|2025-01-27 23:00:00|7458.3|7440.3|7506.7|7488.7|7518|7500|7353.6|7347.6|39393
1738105200000|2025-01-28 23:00:00|7507|7489|7459.7|7441.7|7524.3|7506.3|7435.6|7417.6|0
1738191600000|2025-01-29 23:00:00|7457.7|7439.7|7528.3|7510.3|7542.4|7524.4|7448.9|7430.9|0
1738278000000|2025-01-30 23:00:00|7530.4|7512.4|7452.7|7434.7|7546.2|7528.2|7446.4|7428.4|0
1738537200000|2025-02-02 23:00:00|7279.1|7261.1|7545.8|7527.8|7564.3|7558.3|7192.1|7186.1|145042
1738623600000|2025-02-03 23:00:00|7548.9|7530.9|7688.3|7670.3|7741.4|7735.4|7445.4|7439.4|173330
1738710000000|2025-02-04 23:00:00|7687.7|7669.7|7582.4|7564.4|7698|7680.8|7478.8|7472.8|124566
1738796400000|2025-02-05 23:00:00|7581.6|7563.6|7671.2|7653.2|7720.7|7714.7|7542.7|7536.7|100087
1738882800000|2025-02-06 23:00:00|7667.9|7649.9|7795.6|7777.6|7887.4|7881.4|7657.4|7649.7|127686
1739142000000|2025-02-09 23:00:00|7738.5|7720.5|7963.1|7945.1|7987.3|7981.3|7734.5|7716.5|125078
1739228400000|2025-02-10 23:00:00|7962.5|7944.5|7931.5|7913.5|8003.1|7997.1|7838.1|7832.1|120060
1739314800000|2025-02-11 23:00:00|7932.2|7914.2|8152.9|8134.9|8166.9|8160.9|7886.9|7880.9|123769
1739401200000|2025-02-12 23:00:00|8151.9|8133.9|8078.5|8060.5|8303.7|8297.7|7936.7|7930.7|175451
1739487600000|2025-02-13 23:00:00|8078.3|8060.3|8304.9|8286.9|8358.5|8352.5|8056.1|8038.1|175109
1739746800000|2025-02-16 23:00:00|8308.1|8290.1|8380.4|8362.4|8475.8|8469.8|8214.9|8208.9|142926
1739833200000|2025-02-17 23:00:00|8375.5|8357.5|8385.6|8367.6|8545.8|8539.8|8328.8|8322.8|154490
1739919600000|2025-02-18 23:00:00|8386.4|8368.4|8393.5|8375.5|8478.7|8472.7|8334.7|8328.7|122538
1740006000000|2025-02-19 23:00:00|8392.3|8374.3|8518.5|8500.5|8628.8|8622.8|8267.8|8261.8|170993
1740092400000|2025-02-20 23:00:00|8517.8|8499.8|8658.4|8640.4|8769.6|8763.6|8453.6|8447.6|170446
1740351600000|2025-02-23 23:00:00|8667.5|8649.5|8395.1|8377.1|8766.7|8760.7|8386.6|8368.6|287167
1740438000000|2025-02-24 23:00:00|8395.9|8377.9|8543.8|8525.8|8595.5|8589.5|8378.7|8368|297364
1740524400000|2025-02-25 23:00:00|8545.3|8527.3|8779.6|8761.6|8874.5|8868.5|8531.4|8513.4|200139
1740610800000|2025-02-26 23:00:00|8774.1|8756.1|8704.7|8686.7|8905.7|8899.7|8625.5|8619.5|176493
1740697200000|2025-02-27 23:00:00|8706.3|8688.3|8473.1|8455.1|8729.1|8723.1|8368.1|8362.1|166022
1740956400000|2025-03-02 23:00:00|8488.8|8470.8|8352.8|8334.8|8592.1|8586.1|8333.4|8315.4|143202
1741042800000|2025-03-03 23:00:00|8352.5|8334.5|8432.4|8414.4|8442.4|8424.4|8213.1|8207.1|140151
1741129200000|2025-03-04 23:00:00|8432|8414|8785.6|8767.6|8801.1|8783.1|8406.2|8388.2|142835
1741215600000|2025-03-05 23:00:00|8787.6|8769.6|8877.6|8859.6|8996.6|8990.6|8779|8761|148195
1741302000000|2025-03-06 23:00:00|8880.3|8862.3|8861.1|8843.1|9088.7|9082.7|8807.7|8801.7|124919
1741474800000|2025-03-08 23:00:00|8832.8|8814.8|8801.4|8783.4|8833.7|8815.7|8796.4|8778.4|0
1741561200000|2025-03-09 23:00:00|8802|8784|8578.8|8560.8|8942.8|8936.8|8561.8|8548.2|137278
1741647600000|2025-03-10 23:00:00|8579.1|8561.1|8733.1|8715.1|8834.5|8828.5|8536.8|8520.2|137650
1741734000000|2025-03-11 23:00:00|8732.7|8714.7|8678.1|8660.1|8848|8842|8595.6|8589.6|114597
1741820400000|2025-03-12 23:00:00|8677.9|8659.9|8769.5|8751.5|8774.2|8766.9|8528.2|8522.2|106458
1741906800000|2025-03-13 23:00:00|8769.6|8751.6|8951.8|8933.8|8985|8979|8674.5|8668.5|123547
1742079600000|2025-03-15 23:00:00|8951|8933|8950.4|8932.4|8960.7|8942.7|8946.7|8928.7|0
1742166000000|2025-03-16 23:00:00|8950.5|8932.5|9153.2|9135.2|9159.1|9146.7|8886.7|8880.7|102964
1742252400000|2025-03-17 23:00:00|9153.4|9135.4|9156.4|9138.4|9228.2|9222.2|9061.2|9055.2|129258
1742338800000|2025-03-18 23:00:00|9156.6|9138.6|9196.3|9190.3|9233.8|9227.8|9109.8|9103.8|102013
1742425200000|2025-03-19 23:00:00|9142.8|9124.8|8890.7|8872.7|9165.8|9159.8|8862.2|8856.2|121552
1742511600000|2025-03-20 23:00:00|8890.5|8872.5|8742.5|8724.5|8969.6|8963.6|8679.1|8673.1|141845
1742684400000|2025-03-22 23:00:00|8772.4|8754.4|8760.4|8742.4|8774.7|8756.7|8759.9|8741.9|0
1742770800000|2025-03-23 23:00:00|8760.3|8742.3|8717.1|8699.1|8887.4|8877.3|8689.3|8683.3|139810
1742857200000|2025-03-24 23:00:00|8716.9|8698.9|8682.7|8664.7|8784.3|8778.3|8598.3|8592.3|214300
1742943600000|2025-03-25 23:00:00|8682.9|8664.9|8636.2|8618.2|8714.5|8708.5|8605.5|8599.5|183429
1743030000000|2025-03-26 23:00:00|8636.3|8618.3|8748.7|8730.7|8810.2|8804.2|8601.2|8595.2|152518
1743116400000|2025-03-27 23:00:00|8748.8|8730.8|8517.2|8499.2|8762.2|8756.2|8516.7|8498.7|125597
1743372000000|2025-03-30 22:00:00|8501.7|8483.7|8546.8|8528.8|8627.2|8621.2|8446.9|8440.9|112666
1743458400000|2025-03-31 22:00:00|8545.5|8527.5|8529|8511|8647.3|8641.3|8475.7|8469.7|119820
1743544800000|2025-04-01 22:00:00|8528.1|8510.1|8294.8|8276.8|8602.1|8596.1|8291.6|8273.6|94688
1743631200000|2025-04-02 22:00:00|8297.8|8279.8|8393.9|8375.9|8461.7|8455.7|8221.5|8203.5|164757
1743717600000|2025-04-03 22:00:00|8394.9|8376.9|7923.7|7905.7|8424.5|8406.5|7880.1|7862.1|0
1743976800000|2025-04-06 22:00:00|7762.2|7744.2|7237.2|7217.2|7816.4|7810.4|7077|7063|449583
1744063200000|2025-04-07 22:00:00|7237.1|7217.1|7080.9|7062.9|7528.7|7516.7|7041.8|7023.8|277428
1744149600000|2025-04-08 22:00:00|7081.5|7063.5|6998|6980|7085|7067|6980.9|6962.9|0
1744236000000|2025-04-09 22:00:00|7572.9|7552.9|7632.9|7614.9|7888.1|7876.1|7488.6|7476.6|221223
1744322400000|2025-04-10 22:00:00|7633.9|7615.9|7805.3|7793.3|7892.3|7880.3|7529.1|7511.1|79333
1744581600000|2025-04-13 22:00:00|7952.3|7934.3|8020.6|8002.6|8076.6|8064.6|7909.1|7897.1|106908
1744668000000|2025-04-14 22:00:00|8019.3|8001.3|7940.5|7922.5|8043.9|8031.9|7916.9|7910.9|73281
1744754400000|2025-04-15 22:00:00|7940.6|7922.6|7781.5|7763.5|7953.7|7935.7|7718.7|7712.7|98450
1744840800000|2025-04-16 22:00:00|7784.9|7766.9|7844.1|7826.1|7924.2|7915.5|7761.9|7752.5|90537
1745186400000|2025-04-20 22:00:00|7816|7798|7764.7|7746.7|7832.3|7814.3|7732|7714|0
1745272800000|2025-04-21 22:00:00|7766.3|7748.3|8120.8|8102.8|8132.9|8114.9|7754.7|7736.7|122879
1745359200000|2025-04-22 22:00:00|8120.9|8102.9|8113.4|8095.4|8241.4|8235.4|8037.4|8031.4|164608
1745445600000|2025-04-23 22:00:00|8119.4|8101.4|8186.5|8168.5|8190|8172|7984.8|7978.8|151328
1745532000000|2025-04-24 22:00:00|8188.1|8170.1|8113.1|8095.1|8196.5|8185.6|8059.6|8053.6|196270
1745791200000|2025-04-27 22:00:00|8100.4|8082.4|8088.4|8070.4|8131.4|8125.4|8007.4|8001.4|159909
1745877600000|2025-04-28 22:00:00|8088.8|8070.8|8051.6|8033.6|8182|8176|8020.4|8014.4|86846
1745964000000|2025-04-29 22:00:00|8051.3|8033.3|8083.7|8065.7|8105|8098.5|7959.5|7953.5|92495
1746050400000|2025-04-30 22:00:00|8085|8067|8048.6|8030.6|8117.9|8099.9|8046.8|8028.8|0
1746136800000|2025-05-01 22:00:00|8046.9|8028.9|8298.8|8280.8|8317.7|8311.7|8041.1|8023.1|93889
1746396000000|2025-05-04 22:00:00|8284.1|8266.1|8276|8258|8300.6|8282.6|8246.8|8228.8|0
1746482400000|2025-05-05 22:00:00|8274|8256|8331|8313|8403|8397|8172.5|8166.5|95392
1746568800000|2025-05-06 22:00:00|8330.9|8312.9|8205.2|8187.2|8494.5|8488.5|8184.4|8178.4|101148
1746655200000|2025-05-07 22:00:00|8202.3|8184.3|8302.2|8284.2|8385.1|8377.5|8198.5|8180.5|93092
1746741600000|2025-05-08 22:00:00|8301.3|8283.3|8307.5|8289.5|8359.8|8353.8|8249.7|8243.7|67554
1747000800000|2025-05-11 22:00:00|8400.9|8382.9|8571.5|8553.5|8629.8|8623.8|8339.8|8333.8|170741
1747087200000|2025-05-12 22:00:00|8570.8|8552.8|8471.6|8453.6|8573.1|8555.1|8367.4|8361.4|99752
1747173600000|2025-05-13 22:00:00|8471.5|8453.5|8588.5|8570.5|8630.2|8624.2|8455.4|8449.4|97982
1747260000000|2025-05-14 22:00:00|8592.5|8574.5|8456.3|8438.3|8619.2|8613.2|8405.1|8399.1|88018
1747346400000|2025-05-15 22:00:00|8456.1|8438.1|8435.3|8417.3|8489|8483|8407.5|8401.5|65582
1747605600000|2025-05-18 22:00:00|8424.9|8406.9|8512.2|8494.2|8514.3|8496.3|8350.4|8344.4|71508
1747692000000|2025-05-19 22:00:00|8511.8|8493.8|8620|8602|8626.3|8620.3|8467.7|8461.7|74857
1747778400000|2025-05-20 22:00:00|8619.6|8601.6|8609.6|8591.6|8704.1|8698.1|8596.6|8581.9|94354
1747864800000|2025-05-21 22:00:00|8608.1|8590.1|8561.3|8543.3|8656.7|8650.7|8526.7|8520.7|78786
1747951200000|2025-05-22 22:00:00|8562.3|8544.3|8562.3|8544.3|8655.1|8649.1|8485.6|8479.6|120475
1748210400000|2025-05-25 22:00:00|8565.9|8547.9|8427.9|8409.9|8617.9|8611.5|8410.7|8392.7|149270
1748296800000|2025-05-26 22:00:00|8427.3|8409.3|8480.9|8462.9|8483.3|8477.3|8376.9|8370.9|203455
1748383200000|2025-05-27 22:00:00|8479.8|8461.8|8399.7|8381.7|8506.7|8500.7|8373.1|8359.5|136703
1748469600000|2025-05-28 22:00:00|8399.9|8381.9|8462.6|8444.6|8570|8564|8396.7|8378.7|127602
1748556000000|2025-05-29 22:00:00|8462.4|8444.4|8328.5|8310.5|8468.4|8461.1|8288|8282|107734
1748815200000|2025-06-01 22:00:00|8327.7|8309.7|8420.1|8402.1|8420.9|8402.9|8165.5|8159.5|107929
1748901600000|2025-06-02 22:00:00|8420|8402|8511.4|8493.4|8535.4|8525.2|8386.6|8377.5|86696
1748988000000|2025-06-03 22:00:00|8511.3|8493.3|8648.5|8630.5|8658.3|8650.9|8503.9|8492.8|74957
1749074400000|2025-06-04 22:00:00|8647.5|8629.5|8687.2|8669.2|8746.5|8740.5|8618.9|8612.9|89249
1749160800000|2025-06-05 22:00:00|8686.1|8668.1|8689.7|8671.7|8710.1|8704.1|8614.9|8608.9|70303
1749420000000|2025-06-08 22:00:00|8694.6|8676.6|8785.8|8767.8|8800.2|8793|8677.8|8659.8|87125
1749506400000|2025-06-09 22:00:00|8786|8768|8796.2|8778.2|8830|8824|8709.3|8703.3|80124
1749592800000|2025-06-10 22:00:00|8796.7|8778.7|8840.5|8822.5|8898.8|8892.8|8783.8|8773.7|92838
1749679200000|2025-06-11 22:00:00|8841.9|8823.9|8783.3|8765.3|8847.4|8841.4|8721.4|8715.4|72575
1749765600000|2025-06-12 22:00:00|8783|8765|8622.8|8604.8|8783|8765|8600|8588|91498
1750024800000|2025-06-15 22:00:00|8597.8|8579.8|8759.4|8741.4|8806|8800|8587.2|8579.8|74764
1750111200000|2025-06-16 22:00:00|8758.6|8740.6|8645|8627|8759.3|8751.1|8629.7|8611.7|67824
1750197600000|2025-06-17 22:00:00|8641.9|8623.9|8543.6|8525.6|8676.3|8670.3|8530.3|8514.7|69843
1750284000000|2025-06-18 22:00:00|8545.9|8527.9|8397.2|8379.2|8571.3|8565.3|8373.3|8367.3|92331
1750370400000|2025-06-19 22:00:00|8406.8|8388.8|8499.8|8481.8|8568.6|8562.6|8403.6|8385.6|116649
1750629600000|2025-06-22 22:00:00|8460.4|8442.4|8627.2|8609.2|8631|8615.8|8432.2|8426.2|109470
1750716000000|2025-06-23 22:00:00|8627.1|8609.1|8853.4|8835.4|8860.2|8842.2|8625.6|8607.6|215123
1750802400000|2025-06-24 22:00:00|8852.8|8834.8|8818|8800|8894|8888|8789|8783|209285
1750888800000|2025-06-25 22:00:00|8818.9|8800.9|8842.5|8824.5|8866.6|8860.6|8772.5|8766.5|152107
1750975200000|2025-06-26 22:00:00|8841.9|8823.9|8761.8|8743.8|8853.7|8847.7|8728.7|8722.7|100759
1751234400000|2025-06-29 22:00:00|8768.9|8750.9|8734.7|8716.7|8783.7|8773.8|8657.2|8651.2|70543
1751320800000|2025-06-30 22:00:00|8734.3|8716.3|8747.6|8729.6|8762.1|8744.1|8717.5|8699.5|0
1751407200000|2025-07-01 22:00:00|8746.5|8728.5|8714.5|8696.5|8804.9|8798.9|8660.1|8654.1|74393
1751493600000|2025-07-02 22:00:00|8714.4|8696.4|8609.9|8591.9|8746|8740|8593.5|8587.5|78532
1751580000000|2025-07-03 22:00:00|8606.2|8588.2|8598.4|8580.4|8676.7|8670.7|8514.1|8508.1|71304
1751839200000|2025-07-06 22:00:00|8624.9|8606.9|8599.2|8581.2|8656.2|8650.2|8524.9|8518.9|62908
1751925600000|2025-07-07 22:00:00|8599.4|8581.4|8692.5|8674.5|8712.9|8706.9|8592.6|8574.6|78751
1752012000000|2025-07-08 22:00:00|8693|8675|8591.2|8573.2|8698.8|8680.8|8558.9|8552.9|67159
1752098400000|2025-07-09 22:00:00|8590.9|8572.9|8674.5|8656.5|8694.7|8688.7|8561.4|8555.4|70153
1752184800000|2025-07-10 22:00:00|8674.2|8656.2|8665|8647|8840.8|8834.8|8632.8|8626.4|115843
1752444000000|2025-07-13 22:00:00|8643.1|8625.1|8753.5|8735.5|8757.9|8751.9|8641.7|8623.7|60844
1752530400000|2025-07-14 22:00:00|8753.3|8735.3|8893.7|8875.7|8919|8904|8693.3|8687.3|114198
1752616800000|2025-07-15 22:00:00|8894.7|8876.7|8885.8|8867.8|8993|8987|8817.5|8811.5|98265
1752703200000|2025-07-16 22:00:00|8885.7|8867.7|8923.5|8905.5|8926.1|8917.4|8821.4|8815.4|67548
1752789600000|2025-07-17 22:00:00|8923.1|8905.1|9028.7|9010.7|9092.5|9086.5|8897|8891|106038
1753048800000|2025-07-20 22:00:00|9026.6|9008.6|9055.1|9037.1|9087.1|9081.1|8979.1|8973.1|78136
1753135200000|2025-07-21 22:00:00|9054.7|9036.7|9155.1|9137.1|9163.9|9157.9|8977.9|8971.9|76598
1753221600000|2025-07-22 22:00:00|9155|9137|9243.4|9225.4|9264.8|9253.3|9114.9|9108.9|115992
1753308000000|2025-07-23 22:00:00|9244|9226|9209.6|9191.6|9299.6|9293.6|9187.6|9181.6|119647
1753394400000|2025-07-24 22:00:00|9209.9|9191.9|9155.5|9137.5|9225.1|9219.1|9101.6|9095.6|151622
1753653600000|2025-07-27 22:00:00|9175.5|9157.5|9124.3|9106.3|9232.3|9226.3|9107.2|9089.2|226754
1753740000000|2025-07-28 22:00:00|9123.6|9105.6|9073.7|9055.7|9156.1|9150.1|9041.7|9035.7|183249
1753826400000|2025-07-29 22:00:00|9073.9|9055.9|8993.4|8975.4|9143.9|9137.9|8942.7|8924.7|129596
1753912800000|2025-07-30 22:00:00|8991.5|8973.5|8863.6|8845.6|8992.9|8974.9|8837.6|8831.6|112004
1753999200000|2025-07-31 22:00:00|8864.5|8846.5|8738.3|8720.3|8922.6|8916.6|8705.6|8699.6|107911
1754258400000|2025-08-03 22:00:00|8740.4|8722.4|8911.5|8893.5|8912.3|8906.3|8728.6|8710.6|102474
1754344800000|2025-08-04 22:00:00|8912.4|8894.4|8915.7|8897.7|8953.6|8947.6|8866.1|8860.1|87030
1754431200000|2025-08-05 22:00:00|8916|8898|8936.2|8918.2|8961.4|8955.4|8863.4|8857.4|76633
1754517600000|2025-08-06 22:00:00|8939.2|8921.2|8939.6|8921.6|8985.2|8979.2|8865.2|8859.2|73290
1754604000000|2025-08-07 22:00:00|8938.9|8920.9|8933.6|8915.6|8951.5|8945.5|8872.5|8866.5|60538
1754863200000|2025-08-10 22:00:00|8933.7|8915.7|8851.9|8833.9|8936.9|8919.8|8823.8|8817.8|57304
1754949600000|2025-08-11 22:00:00|8852.9|8834.9|8990.8|8972.8|9001.4|8991.1|8842.1|8831.3|77716
1755036000000|2025-08-12 22:00:00|8991.7|8973.7|9234.8|9216.8|9243.9|9237.9|8969.4|8963.4|125229
1755122400000|2025-08-13 22:00:00|9234.9|9216.9|9052.1|9034.1|9238.5|9228.1|9019.2|9013.2|98895
1755208800000|2025-08-14 22:00:00|9051.8|9033.8|9027.7|9009.7|9062.1|9050.5|8982.5|8976.5|112585
1755468000000|2025-08-17 22:00:00|9032.6|9014.6|9058.9|9040.9|9150.8|9144.8|9024.5|9014.6|91891
1755554400000|2025-08-18 22:00:00|9059.1|9041.1|8967.6|8949.6|9067.2|9055.8|8951.8|8935.5|104076
1755640800000|2025-08-19 22:00:00|8967.5|8949.5|9015.1|8997.1|9038.1|9032.1|8912.1|8906.1|103620
1755727200000|2025-08-20 22:00:00|9016.3|8998.3|9015.7|8997.7|9026.9|9020.9|8932.9|8926.9|82695
1755813600000|2025-08-21 22:00:00|9016.2|8998.2|9233.6|9215.6|9238.2|9232.2|9004.2|8989.9|118104
1756072800000|2025-08-24 22:00:00|9234|9216|9196.4|9178.4|9293.5|9287.5|9160.5|9154.5|240544
1756159200000|2025-08-25 22:00:00|9196.3|9178.3|9190.9|9172.9|9268.7|9262.7|9137.7|9131.7|240162
1756245600000|2025-08-26 22:00:00|9190.7|9172.7|8926.1|8908.1|9215|9209|8899|8886|219581
1756332000000|2025-08-27 22:00:00|8925.5|8907.5|8997.9|8979.9|9006|8997.8|8856.8|8850.8|199851
1756418400000|2025-08-28 22:00:00|8998.3|8980.3|9062.9|9044.9|9072.2|9066.2|8884.7|8878.7|119913
1756677600000|2025-08-31 22:00:00|9064.7|9046.7|9094.2|9076.2|9149.5|9143.5|9063.7|9045.7|82164
1756764000000|2025-09-01 22:00:00|9091.3|9073.3|9167.4|9149.4|9193.6|9187.6|9016.6|9010.6|109213
1756850400000|2025-09-02 22:00:00|9167.3|9149.3|9081.9|9063.9|9222.9|9216.9|9021.9|9015.9|100978
1756936800000|2025-09-03 22:00:00|9081.6|9063.6|8944|8926|9114.9|9108.9|8878.2|8872.2|105033
1757023200000|2025-09-04 22:00:00|8943.8|8925.8|9059.1|9041.1|9093.4|9087.4|8941.7|8923.7|94311
1757282400000|2025-09-07 22:00:00|9055.1|9037.1|9153.6|9135.6|9154.6|9139|9034|9028|69660
1757368800000|2025-09-08 22:00:00|9153.3|9135.3|9274.9|9256.9|9291.3|9285.3|9130.6|9124.6|90835
1757455200000|2025-09-09 22:00:00|9274.4|9256.4|9234.4|9216.4|9380.6|9374.6|9223.2|9210|111522
1757541600000|2025-09-10 22:00:00|9234.6|9216.6|9407.8|9389.8|9408.7|9397.5|9190.5|9184.5|116451
1757628000000|2025-09-11 22:00:00|9407.7|9389.7|9351.6|9333.6|9448.5|9442.5|9328.2|9322.2|88832
1757887200000|2025-09-14 22:00:00|9351.2|9333.2|9409.3|9391.3|9465.5|9459.5|9328.8|9322.8|86054
1757973600000|2025-09-15 22:00:00|9409.4|9391.4|9462.3|9444.3|9470.1|9457.3|9343.3|9337.3|90469
1758060000000|2025-09-16 22:00:00|9462.4|9444.4|9603.6|9585.6|9620|9614|9429.1|9423.1|124945
1758146400000|2025-09-17 22:00:00|9603.4|9585.4|9493.8|9475.8|9674.4|9668.4|9375.4|9369.4|124378
1758232800000|2025-09-18 22:00:00|9493.7|9475.7|9454.4|9436.4|9521.6|9515.6|9422.2|9416.2|101740
1758492000000|2025-09-21 22:00:00|9454.9|9436.9|9390.2|9372.2|9458.9|9452.9|9324.9|9318.9|98471
1758578400000|2025-09-22 22:00:00|9389.8|9371.8|9297.1|9279.1|9402.7|9396.7|9244.7|9238.7|129595
1758664800000|2025-09-23 22:00:00|9296.6|9278.6|9404.9|9386.9|9468.3|9462.3|9252.3|9246.3|198094
1758751200000|2025-09-24 22:00:00|9406.1|9388.1|9422.2|9404.2|9514.4|9504|9376|9370|210851
1758837600000|2025-09-25 22:00:00|9422.8|9404.8|9352.7|9334.7|9430.7|9424.7|9285.3|9275.7|184326
1759096800000|2025-09-28 22:00:00|9354.6|9336.6|9490|9472|9510|9504|9352.6|9334.6|145816
1759183200000|2025-09-29 22:00:00|9490.6|9472.6|9541.4|9523.4|9592.7|9586.7|9436.7|9430.5|88221
1759269600000|2025-09-30 22:00:00|9540.9|9522.9|9578.1|9560.1|9585.2|9567.2|9524.3|9506.3|0
1759356000000|2025-10-01 22:00:00|9578.3|9560.3|9713|9695|9786.5|9780.5|9556.6|9538.6|109861
1759442400000|2025-10-02 22:00:00|9712.6|9694.6|9640.1|9622.1|9727.4|9721.4|9597.4|9591.4|65678
1759701600000|2025-10-05 22:00:00|9648|9630|9646.5|9628.5|9659.5|9650.2|9541.2|9535.2|56327
1759788000000|2025-10-06 22:00:00|9647|9629|9577.3|9559.3|9666.4|9648.4|9568.4|9550.4|0
1759874400000|2025-10-07 22:00:00|9578.1|9560.1|9551.2|9533.2|9599.5|9582.4|9409.4|9403.4|95232
1759960800000|2025-10-08 22:00:00|9551.4|9533.4|9391.2|9373.2|9630.7|9624.7|9366.7|9357.7|119059
1760047200000|2025-10-09 22:00:00|9390.4|9372.4|8843.9|8825.9|9474.8|9468.8|8839.9|8821.9|169285