1606086000000|2020-11-22 23:00:00|8298|8020|8130|8061|8298|8151|8045|8020|748
1606172400000|2020-11-23 23:00:00|8130|8108|8159|8111|8180|8171|8048|8044|1023
1606258800000|2020-11-24 23:00:00|8279|8130|7962|7945|8279|8164|7875|7870|2554
1606345200000|2020-11-25 23:00:00|7973|7959|8078|8040|8080|8061|7946|7923|802
1606431600000|2020-11-26 23:00:00|8070|8001|8137|8111|8140|8135|8044|8001|549
1606690800000|2020-11-29 23:00:00|8140|8077|8077|8013|8148|8142|8009|7950|936
1606777200000|2020-11-30 23:00:00|8096|8012|8000|7959|8096|8061|7953|7946|831
1606863600000|2020-12-01 23:00:00|8010|7988|7864|7810|8010|7988|7810|7807|1141
1606950000000|2020-12-02 23:00:00|7868|7830|7953|7930|7968|7949|7867|7830|419
1607036400000|2020-12-03 23:00:00|7953|7899|7900|7890|8008|8005|7900|7860|723
1607295600000|2020-12-06 23:00:00|7969|7888|7968|7932|8009|8001|7841|7837|690
1607382000000|2020-12-07 23:00:00|7999|7905|8096|8061|8120|8117|7917|7905|793
1607468400000|2020-12-08 23:00:00|8120|8041|8045|7971|8201|8196|8045|7900|1272
1607554800000|2020-12-09 23:00:00|8045|8000|8040|8008|8050|8041|7959|7957|871
1607641200000|2020-12-10 23:00:00|8099|8007|8012|8011|8143|8140|8012|8000|821
1607900400000|2020-12-13 23:00:00|8114|8030|8099|8070|8140|8124|8011|8008|1815
1607986800000|2020-12-14 23:00:00|8108|8048|8089|8053|8120|8101|8012|8005|879
1608073200000|2020-12-15 23:00:00|8110|8059|8148|8121|8148|8141|8057|8040|1078
1608159600000|2020-12-16 23:00:00|8199|8118|8402|8311|8576|8333|8165|8118|1580
1608246000000|2020-12-17 23:00:00|8345|8290|8248|8215|8345|8336|8192|8190|1526
1608505200000|2020-12-20 23:00:00|8279|8110|8118|8081|8279|8275|8068|8067|1333
1608591600000|2020-12-21 23:00:00|8200|8101|8169|8120|8244|8237|8090|8081|1709
1608678000000|2020-12-22 23:00:00|8186|8135|8408|8395|8465|8461|8169|8135|2552
1608764400000|2020-12-23 23:00:00|8460|8365|8182|8176|8559|8395|8131|8127|1765
1608850800000|2020-12-24 23:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1609110000000|2020-12-27 23:00:00|8176|8067|7875|7844|8210|8148|7790|7777|4623
1609196400000|2020-12-28 23:00:00|7943|7811|8100|7878|8115|8069|7887|7786|2122
1609282800000|2020-12-29 23:00:00|8099|7128|8270|8260|8320|8283|8069|7128|625
1609369200000|2020-12-30 23:00:00|8318|8230|8402|8396|8450|8445|8298|8230|1402
1609455600000|2020-12-31 23:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609714800000|2021-01-03 23:00:00|8400|8280|8422|8380|8578|8567|8355|8280|1201
1609801200000|2021-01-04 23:00:00|8434|8352|8605|8534|8639|8535|8392|8352|1482
1609887600000|2021-01-05 23:00:00|8600|8485|8700|8606|8800|8697|8523|8485|1844
1609974000000|2021-01-06 23:00:00|8629|8511|8416|8405|8629|8551|8323|8320|2279
1610060400000|2021-01-07 23:00:00|8480|8410|8671|8669|8740|8704|8443|8410|1958
1610319600000|2021-01-10 23:00:00|8800|8620|8683|8642|8842|8839|8627|8620|2177
1610406000000|2021-01-11 23:00:00|8748|8632|8745|8720|8774|8770|8637|8626|1527
1610492400000|2021-01-12 23:00:00|8748|8708|8767|8718|8823|8805|8609|8600|1914
1610578800000|2021-01-13 23:00:00|8790|8670|8980|8815|8989|8915|8711|8670|2249
1610665200000|2021-01-14 23:00:00|8858|8800|8730|8725|8858|8852|8656|8654|2402
1610924400000|2021-01-17 23:00:00|8725|8668|9172|9135|9172|9165|8680|8640|2552
1611010800000|2021-01-18 23:00:00|9200|9169|9409|9355|10188|9543|9193|9141|4920
1611097200000|2021-01-19 23:00:00|9622|9251|9926|9883|10359|9953|9389|9251|4795
1611183600000|2021-01-20 23:00:00|9993|9882|9852|9763|9993|9989|9749|9745|4164
1611270000000|2021-01-21 23:00:00|9900|9706|9782|9726|9956|9951|9712|9706|3754
1611529200000|2021-01-24 23:00:00|9868|9758|10162|10094|10514|10236|9819|9758|7017
1611615600000|2021-01-25 23:00:00|10179|10101|10124|9991|10281|10275|9861|9859|5515
1611702000000|2021-01-26 23:00:00|10058|9965|9753|9672|10104|10100|9628|9600|3617
1611788400000|2021-01-27 23:00:00|9722|9573|9555|9523|9827|9795|9268|9256|1063
1611874800000|2021-01-28 23:00:00|9530|9429|9360|9330|9698|9694|9275|9270|5393
1612134000000|2021-01-31 23:00:00|9458|9309|9766|9750|9864|9800|9366|9309|4665
1612220400000|2021-02-01 23:00:00|9932|9850|10001|9983|10100|10080|9907|9850|5421
1612306800000|2021-02-02 23:00:00|10040|10027|10124|10076|10164|10147|9900|9891|3325
1612393200000|2021-02-03 23:00:00|10140|10045|9875|9850|10140|10050|9675|9657|5509
1612479600000|2021-02-04 23:00:00|9902|9889|9810|9778|9990|9980|9750|9736|4652
1612738800000|2021-02-07 23:00:00|9943|9828|9745|9730|9943|9932|9683|9308|2793
1612825200000|2021-02-08 23:00:00|9829|9730|10069|10020|10070|10067|9770|9730|2396
1612911600000|2021-02-09 23:00:00|10105|10012|10148|10095|10245|10227|10000|9988|2527
1612998000000|2021-02-10 23:00:00|10183|10013|10371|10363|10371|10364|10073|10013|981
1613084400000|2021-02-11 23:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613343600000|2021-02-14 23:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613430000000|2021-02-15 23:00:00|10708|10688|10696|10627|10795|10788|10582|10438|6260
1613516400000|2021-02-16 23:00:00|10718|10608|10875|10824|11000|10932|10545|10520|2524
1613602800000|2021-02-17 23:00:00|11094|10945|10489|10471|11094|10995|10416|10367|4634
1613689200000|2021-02-18 23:00:00|10507|10478|10653|10600|10673|10642|10221|10218|3609
1613948400000|2021-02-21 23:00:00|10700|10616|9940|9913|10746|10728|9900|9888|9002
1614034800000|2021-02-22 23:00:00|9900|9804|9683|9615|10011|9985|9571|9408|8259
1614121200000|2021-02-23 23:00:00|9889|9765|9500|9183|9997|9975|9219|9183|8369
1614207600000|2021-02-24 23:00:00|9508|9433|9312|9238|9668|9631|9273|8518|1026
1614294000000|2021-02-25 23:00:00|9196|9175|9096|9078|9196|9192|8880|8821|7331
1614553200000|2021-02-28 23:00:00|9249|9175|9376|9340|9400|9390|9131|9124|4059
1614639600000|2021-03-01 23:00:00|9478|9440|9300|9243|9610|9605|9207|9200|4692
1614726000000|2021-03-02 23:00:00|9257|9210|9173|9131|9369|9359|9113|9107|5075
1614812400000|2021-03-03 23:00:00|9170|9065|8368|8350|9170|9124|8368|8230|5540
1614898800000|2021-03-04 23:00:00|8518|8498|8579|8539|8762|8758|8385|8364|8280
1615158000000|2021-03-07 23:00:00|8747|8618|8085|8041|8769|8749|7974|7965|8180
1615244400000|2021-03-08 23:00:00|8078|7901|8445|8435|8447|8441|7704|7700|11429
1615330800000|2021-03-09 23:00:00|8436|8401|8220|8155|8515|8505|8158|8143|8604
1615417200000|2021-03-10 23:00:00|8194|8133|8772|8760|8780|8775|8194|8133|7163
1615503600000|2021-03-11 23:00:00|8832|8806|8418|8367|8880|8868|8280|8236|8648
1615762800000|2021-03-14 23:00:00|8548|8516|8440|8410|8598|8594|8162|8158|7413
1615849200000|2021-03-15 23:00:00|8418|8400|8503|8500|8638|8608|8390|8350|5544
1615935600000|2021-03-16 23:00:00|8533|8483|8605|8581|8627|8624|8388|8382|3824
1616022000000|2021-03-17 23:00:00|8688|8647|8569|8525|8807|8802|8535|8515|6250
1616108400000|2021-03-18 23:00:00|8519|8481|8574|8552|8594|8586|8375|8355|6363
1616367600000|2021-03-21 23:00:00|8510|8471|8600|8585|8625|8623|8434|8426|3524
1616454000000|2021-03-22 23:00:00|8599|8560|8328|8300|8599|8570|8202|8198|5766
1616540400000|2021-03-23 23:00:00|8309|8231|7900|7850|8326|8321|7850|7837|6436
1616626800000|2021-03-24 23:00:00|7876|7777|7956|7915|8003|7998|7647|7629|11397
1616713200000|2021-03-25 23:00:00|7995|7888|8049|8021|8217|8214|7953|7888|8303
1616972400000|2021-03-28 23:00:00|8150|8140|8068|8000|8172|8166|7909|7903|9314
1617055200000|2021-03-29 22:00:00|8194|7968|8268|8230|8290|8280|8025|7948|2613
1617141600000|2021-03-30 22:00:00|8368|8273|8261|8252|8375|8346|8137|8132|5638
1617228000000|2021-03-31 22:00:00|8300|8274|8635|8595|8648|8643|8296|8274|7116
1617314400000|2021-04-01 22:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617573600000|2021-04-04 22:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617660000000|2021-04-05 22:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617746400000|2021-04-06 22:00:00|8716|8638|8285|8270|8716|8683|8270|8250|6632
1617832800000|2021-04-07 22:00:00|8334|8295|8475|8453|8504|8501|8317|8295|5593
1617919200000|2021-04-08 22:00:00|8552|8463|8308|8290|8552|8512|8223|8215|3726
1618178400000|2021-04-11 22:00:00|8329|8265|8162|8123|8370|8365|8126|8120|5164
1618264800000|2021-04-12 22:00:00|8224|8136|8169|8141|8228|8225|8014|7990|3996
1618351200000|2021-04-13 22:00:00|8199|8128|8186|8148|8295|8285|8165|8128|6143
1618437600000|2021-04-14 22:00:00|8202|8140|8220|8200|8230|8211|8026|8021|3641
1618524000000|2021-04-15 22:00:00|8218|8100|8244|8213|8285|8274|8100|8092|3570
1618783200000|2021-04-18 22:00:00|8230|8178|8215|8178|8400|8396|8136|8108|5225
1618869600000|2021-04-19 22:00:00|8279|8243|8179|8170|8353|8349|8177|8154|3207
1618956000000|2021-04-20 22:00:00|8196|8180|8242|8223|8244|8230|8106|8100|3833
1619042400000|2021-04-21 22:00:00|8240|8190|8323|8266|8335|8331|8193|8187|3411
1619128800000|2021-04-22 22:00:00|8310|8230|8498|8478|8498|8493|8289|8230|5724
1619388000000|2021-04-25 22:00:00|8500|8474|8385|8380|8599|8597|8350|8344|11831
1619474400000|2021-04-26 22:00:00|8500|8360|8522|8490|8560|8558|8400|8360|9234
1619560800000|2021-04-27 22:00:00|8541|8461|9510|8550|9510|8564|8482|8461|7546
1619647200000|2021-04-28 22:00:00|8618|8505|8400|8359|8618|8602|8351|8350|1522
1619733600000|2021-04-29 22:00:00|8464|8400|8300|8279|8464|8435|8267|8227|5002
1619992800000|2021-05-02 22:00:00|8346|8242|8266|8235|8346|8315|8175|8170|2787
1620079200000|2021-05-03 22:00:00|8260|8205|8104|8091|8292|8278|8081|8071|2233
1620165600000|2021-05-04 22:00:00|8164|8105|8174|8147|8237|8234|8072|8060|4551
1620252000000|2021-05-05 22:00:00|8185|8101|8107|8081|8216|8211|8046|8033|3792
1620338400000|2021-05-06 22:00:00|8147|8117|8017|8001|8199|8179|7902|7900|5487
1620597600000|2021-05-09 22:00:00|8074|7987|7740|7693|8074|8038|7690|7685|6602
1620684000000|2021-05-10 22:00:00|7699|7654|7693|7677|7699|7684|7525|7522|12023
1620770400000|2021-05-11 22:00:00|7707|7644|7635|7604|7858|7856|7615|7602|18164
1620856800000|2021-05-12 22:00:00|7660|7633|7561|7552|7775|7740|7540|7533|7513
1620943200000|2021-05-13 22:00:00|7579|7544|7744|7718|7780|7775|7435|7432|9121
1621202400000|2021-05-16 22:00:00|7731|7679|7691|7671|7740|7739|7599|7591|8961
1621288800000|2021-05-17 22:00:00|7750|7718|7835|7803|7850|7845|7733|7718|3738
1621375200000|2021-05-18 22:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621461600000|2021-05-19 22:00:00|7838|7766|7985|7960|7990|7985|7783|7766|5498
1621548000000|2021-05-20 22:00:00|7997|7957|7965|7932|8050|8035|7929|7909|6779
1621807200000|2021-05-23 22:00:00|7980|7920|7929|7902|7997|7978|7792|7750|4973
1621893600000|2021-05-24 22:00:00|7923|7911|8013|8004|8048|8035|7852|7847|17262
1621980000000|2021-05-25 22:00:00|8055|8022|8073|8055|8145|8097|7999|7994|14446
1622066400000|2021-05-26 22:00:00|8051|8010|8145|8118|8288|8149|8031|8000|7705
1622152800000|2021-05-27 22:00:00|8148|8109|7995|7981|8148|8138|7955|7954|1456
1622412000000|2021-05-30 22:00:00|8042|8004|8095|8090|8099|8096|7972|7969|6066
1622498400000|2021-05-31 22:00:00|8095|8071|8310|8304|8357|8352|8095|8071|10566
1622584800000|2021-06-01 22:00:00|8338|8310|8227|8226|8340|8330|8200|8195|5731
1622671200000|2021-06-02 22:00:00|8272|8231|8100|8070|8310|8307|8082|8069|7141
1622757600000|2021-06-03 22:00:00|8115|8081|8216|8200|8223|8220|8055|8041|6650
1623016800000|2021-06-06 22:00:00|8199|8173|8056|8040|8199|8173|7992|7990|6170
1623103200000|2021-06-07 22:00:00|8074|8055|7963|7950|8106|8103|7937|7930|5284
1623189600000|2021-06-08 22:00:00|7963|7930|7995|7980|8013|8011|7928|7922|3453
1623276000000|2021-06-09 22:00:00|8048|8002|8040|8025|8052|8049|7928|7920|3974
1623362400000|2021-06-10 22:00:00|8030|8003|7967|7958|8072|8070|7965|7956|5912
1623621600000|2021-06-13 22:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623708000000|2021-06-14 22:00:00|8034|8021|7912|7900|8050|8040|7857|7856|3791
1623794400000|2021-06-15 22:00:00|7984|7923|7819|7791|7984|7937|7799|7790|5439
1623880800000|2021-06-16 22:00:00|7788|7770|8025|8000|8030|8027|7757|7755|5524
1623967200000|2021-06-17 22:00:00|7999|7977|8002|7998|8080|8074|7966|7961|5842
1624226400000|2021-06-20 22:00:00|7980|7955|7968|7951|7999|7994|7894|7871|5316
1624312800000|2021-06-21 22:00:00|7984|7965|7850|7841|7984|7970|7792|7780|6993
1624399200000|2021-06-22 22:00:00|7884|7830|8039|8021|8060|8058|7841|7830|8512
1624485600000|2021-06-23 22:00:00|8044|7996|8090|8084|8095|8092|8008|7996|11774
1624572000000|2021-06-24 22:00:00|8069|8050|8225|8216|8249|8240|8069|8050|10662
1624831200000|2021-06-27 22:00:00|8222|8216|8330|8300|8330|8325|8222|8140|10075
1624917600000|2021-06-28 22:00:00|8315|8288|8274|8246|8339|8321|8180|8168|2523
1625004000000|2021-06-29 22:00:00|8267|8211|8122|8111|8267|8249|8085|8082|4014
1625090400000|2021-06-30 22:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625176800000|2021-07-01 22:00:00|8145|8071|7908|7901|8145|8119|7835|7832|9424
1625436000000|2021-07-04 22:00:00|7828|7811|7697|7679|7838|7827|7662|7661|10588
1625522400000|2021-07-05 22:00:00|7710|7662|7558|7550|7719|7704|7532|7525|12258
1625608800000|2021-07-06 22:00:00|7541|7521|7526|7518|7623|7611|7501|7500|8919
1625695200000|2021-07-07 22:00:00|7621|7540|7309|7298|7621|7544|7224|7222|12882
1625781600000|2021-07-08 22:00:00|7277|7242|7575|7560|7575|7571|7148|7140|16499
1626040800000|2021-07-11 22:00:00|7534|7502|7507|7495|7560|7558|7404|7401|8344
1626127200000|2021-07-12 22:00:00|7524|7516|7680|7655|7713|7708|7509|7505|9820
1626213600000|2021-07-13 22:00:00|7674|7645|7668|7650|7745|7740|7625|7619|6227
1626300000000|2021-07-14 22:00:00|7660|7627|7625|7607|7692|7686|7602|7600|6847
1626386400000|2021-07-15 22:00:00|7638|7600|7542|7533|7669|7667|7540|7531|6610
1626645600000|2021-07-18 22:00:00|7506|7501|7363|7346|7506|7501|7327|7324|10589
1626732000000|2021-07-19 22:00:00|7393|7357|7368|7344|7459|7458|7272|7270|8164
1626818400000|2021-07-20 22:00:00|7370|7339|7379|7369|7400|7397|7275|7200|9079
1626904800000|2021-07-21 22:00:00|7393|7380|7476|7464|7488|7484|7393|7380|8442
1626991200000|2021-07-22 22:00:00|7500|7493|7052|7045|7514|7505|7018|7014|10630
1627423200000|2021-07-27 22:00:00|6285.2|6265.2|6750|6712|6798|6747|6183.6|6176.6|34244
1627509600000|2021-07-28 22:00:00|6735.7|6715.7|6893|6869|6898|6877.6|6720.6|6696.6|1270
1627596000000|2021-07-29 22:00:00|6800.3|6780.3|6265.8|6245.8|6860|6821|6214.6|6206.6|16586
1627855200000|2021-08-01 22:00:00|6269|6249|6291.2|6271.2|6838|6823|6214.6|6206.6|48769
1627941600000|2021-08-02 22:00:00|6291.8|6271.8|6278.2|6258.2|6306.5|6286.5|6266.7|6246.7|0
1628028000000|2021-08-03 22:00:00|6279.2|6259.2|6299|6279|6302.3|6282.3|6275.3|6255.3|0
1628114400000|2021-08-04 22:00:00|6299.3|6279.3|6323.3|6303.3|6780|6768|6266.3|6246.3|2
1628200800000|2021-08-05 22:00:00|6322.9|6302.9|6300.4|6280.4|6345.8|6325.8|6285.7|6265.7|0
1628460000000|2021-08-08 22:00:00|6298.6|6278.6|6291.9|6271.9|6747|6739|6276|6256|39
1628546400000|2021-08-09 22:00:00|6291.1|6271.1|6266.4|6246.4|6765|6763|6263.8|6243.8|9
1628632800000|2021-08-10 22:00:00|6266.4|6246.4|6263|6243|6836|6827|6257|6237|92
1628719200000|2021-08-11 22:00:00|6261.9|6241.9|6251.5|6231.5|6344.4|6324.4|6248|6228|0
1628805600000|2021-08-12 22:00:00|6251.2|6231.2|6245|6225|6396.9|6376.9|6229.6|6209.6|0
1629064800000|2021-08-15 22:00:00|6242.3|6222.3|6190.6|6170.6|6244.2|6224.2|6183.6|6163.6|0
1629151200000|2021-08-16 22:00:00|6190.5|6170.5|6173.8|6153.8|6562.5|6542.5|6162|6142|0
1629237600000|2021-08-17 22:00:00|6173.6|6153.6|6174.5|6154.5|6186.6|6166.6|6168.8|6148.8|0
1629842400000|2021-08-24 22:00:00|6404.3|6384.3|6401.8|6381.8|6405.2|6385.2|6395.7|6375.7|0
1629928800000|2021-08-25 22:00:00|6365|6349|6357|6335|6383|6371|6305|6296|118
1630015200000|2021-08-26 22:00:00|6352.9|6332.9|6307.7|6301.7|6474.5|6470.5|6276.2|6272.2|17891
1630274400000|2021-08-29 22:00:00|6318.5|6298.5|6401.2|6395.2|6427.2|6423.2|6275.7|6268.7|20500
1630360800000|2021-08-30 22:00:00|6406.5|6386.5|6619.7|6613.7|6638.7|6634.7|6302.2|6298.2|30447
1630447200000|2021-08-31 22:00:00|6629.2|6609.2|6844.6|6824.6|6858.7|6846.7|6587.2|6583.2|24841
1630533600000|2021-09-01 22:00:00|6845|6825|6779.7|6759.7|6918.2|6914.2|6756.2|6752.2|15754
1630620000000|2021-09-02 22:00:00|6779.8|6759.8|6727.9|6707.9|6800.7|6796.7|6677.7|6673.7|16763
1630879200000|2021-09-05 22:00:00|6727.8|6707.8|6817.9|6797.9|6822.3|6813.3|6651.2|6647.2|14055
1630965600000|2021-09-06 22:00:00|6816.5|6796.5|6979.5|6959.5|6986.8|6972.8|6810|6790|14546
1631052000000|2021-09-07 22:00:00|6979.9|6959.9|6741.3|6721.3|6985.3|6965.3|6717.8|6706.8|14852
1631138400000|2021-09-08 22:00:00|6741.7|6721.7|6648.3|6628.3|6755.3|6751.3|6502.8|6474.8|15663
1631224800000|2021-09-09 22:00:00|6630.3|6626.3|6672.9|6652.9|6778.4|6763.4|6614.3|6610.3|13849
1631484000000|2021-09-12 22:00:00|6665.4|6661.4|6597.9|6577.9|6667.9|6663.9|6511.4|6507.4|15922
1631570400000|2021-09-13 22:00:00|6605.4|6601.4|6415.6|6395.6|6646.9|6642.9|6407.6|6395.6|13755
1631656800000|2021-09-14 22:00:00|6422.6|6418.6|6304.6|6284.6|6438.6|6434.6|6221.6|6207.6|16230
1631743200000|2021-09-15 22:00:00|6300.6|6296.6|6297.1|6277.1|6352.6|6348.6|6159.6|6155.6|20918
1631829600000|2021-09-16 22:00:00|6274.1|6270.1|6380.7|6360.7|6481.2|6477.2|6215.2|6211.2|25372
1632088800000|2021-09-19 22:00:00|6347.2|6343.2|6095.8|6075.8|6386.2|6382.2|6075.8|6063.8|16665
1632175200000|2021-09-20 22:00:00|6132.8|6128.8|6258.8|6238.8|6283.8|6279.8|6126.3|6122.3|12790
1632261600000|2021-09-21 22:00:00|6330.3|6310.3|6330.3|6310.3|6330.3|6310.3|6329.3|6309.3|0
1632348000000|2021-09-22 22:00:00|6380.8|6376.8|6293.8|6273.8|6455.3|6451.3|6227.8|6204.3|18269
1632434400000|2021-09-23 22:00:00|6280.3|6276.3|6097.7|6077.7|6343.3|6339.3|6065.7|6049.7|29359
1632693600000|2021-09-26 22:00:00|6157.2|6153.2|6163.7|6143.7|6242.2|6238.2|6020.7|6008.7|34336
1632780000000|2021-09-27 22:00:00|6152.2|6148.2|6137.9|6117.9|6281.9|6277.9|6085.9|6074.9|18115
1632866400000|2021-09-28 22:00:00|6118.9|6114.9|6084.8|6064.8|6190.3|6186.3|6020.4|6016.4|20170
1632952800000|2021-09-29 22:00:00|6043.8|6039.8|6129.3|6109.3|6159.3|6149.3|6023.8|6019.8|15656
1633039200000|2021-09-30 22:00:00|6077.1|6057.1|6060.3|6040.3|6108.6|6088.6|6060.3|6040.3|0
1633298400000|2021-10-03 22:00:00|6108.8|6104.8|5929.8|5909.8|6109.8|6105.8|5864.3|5849.3|14097
1633384800000|2021-10-04 22:00:00|5867.3|5863.3|6054.4|6034.4|6057.4|6046.4|5826.8|5822.8|12977
1633471200000|2021-10-05 22:00:00|6010.9|6006.9|5951.5|5931.5|6010.9|6006.9|5825.5|5817.5|10928
1633557600000|2021-10-06 22:00:00|5966|5962|6326|6306|6356.5|6346.5|5966|5962|17683
1633644000000|2021-10-07 22:00:00|6314.5|6310.5|6332.5|6312.5|6332.5|6322|6130|6122|14090
1633903200000|2021-10-10 22:00:00|6292.5|6288.5|6308|6288|6444.5|6440.5|6269|6265|17038
1633989600000|2021-10-11 22:00:00|6308.1|6288.1|6241.8|6221.8|6320.1|6316.1|6186.1|6176.6|18450
1634076000000|2021-10-12 22:00:00|6300.2|6280.2|6317.1|6297.1|6317.1|6297.1|6300.2|6280.2|0
1634162400000|2021-10-13 22:00:00|6282.4|6262.4|6270.5|6250.5|6286.4|6266.4|6239.8|6219.8|0
1634248800000|2021-10-14 22:00:00|6270.6|6250.6|6355.7|6335.7|6379.7|6359.7|6218.2|6214.2|12240
1634508000000|2021-10-17 22:00:00|6341.2|6337.2|6419.2|6399.2|6422.7|6413.7|6204.7|6200.7|12143
1634594400000|2021-10-18 22:00:00|6386.2|6382.2|6654.2|6634.2|6654.2|6639.7|6333.7|6329.7|15286
1634680800000|2021-10-19 22:00:00|6612.2|6608.2|6720.2|6700.2|6771.7|6762.7|6576.7|6572.7|20537
1634767200000|2021-10-20 22:00:00|6720.3|6700.3|6676.8|6656.8|6726.8|6722.8|6559.3|6555.3|15469
1634853600000|2021-10-21 22:00:00|6689.3|6685.3|6710.8|6690.8|6832.8|6823.8|6662.8|6658.8|14040
1635112800000|2021-10-24 22:00:00|6712.3|6708.3|6779.9|6759.9|6798.4|6794.4|6697.4|6682.9|21336
1635199200000|2021-10-25 22:00:00|6767.9|6763.9|6530.9|6510.9|6784.4|6780.4|6499.9|6486.9|27955
1635285600000|2021-10-26 22:00:00|6521.4|6517.4|6508.4|6488.4|6530.4|6526.4|6404.9|6389.9|20192
1635372000000|2021-10-27 22:00:00|6508.6|6488.6|6464.1|6444.1|6544.6|6540.6|6377.1|6358.1|9749
1635458400000|2021-10-28 22:00:00|6431.1|6427.1|6290.1|6270.1|6452.1|6448.1|6254.1|6242.1|8754
1635721200000|2021-10-31 23:00:00|6311.6|6307.6|6481.6|6461.6|6504.1|6497.1|6249.6|6245.6|10742
1635807600000|2021-11-01 23:00:00|6493.6|6489.6|6297.7|6277.7|6531.7|6527.7|6280.2|6269.2|12616
1635894000000|2021-11-02 23:00:00|6318.2|6314.2|6332.8|6312.8|6354.7|6350.7|6203.8|6199.8|9516
1635980400000|2021-11-03 23:00:00|6354.3|6350.3|6284.8|6264.8|6411.8|6407.8|6254.3|6244.3|9210
1636066800000|2021-11-04 23:00:00|6278.8|6274.8|6192.3|6172.3|6366.3|6362.3|6171.3|6159.3|11554
1636326000000|2021-11-07 23:00:00|6196.8|6192.8|6244.3|6224.3|6290.3|6283.3|6177.8|6173.8|9820
1636412400000|2021-11-08 23:00:00|6243.8|6239.8|6189.3|6169.3|6286.3|6274.3|6156.3|6152.3|8169
1636498800000|2021-11-09 23:00:00|6212.8|6208.8|6302|6282|6384|6373.5|6158.3|6154.3|15534
1636585200000|2021-11-10 23:00:00|6308.5|6304.5|6612|6592|6629.5|6617.5|6274|6270|15156
1636671600000|2021-11-11 23:00:00|6628.5|6624.5|6611.9|6591.9|6632.4|6624.5|6507.9|6503.9|11262
1636930800000|2021-11-14 23:00:00|6615.4|6611.4|6564.9|6544.9|6663.4|6653.4|6555.4|6544.9|9125
1637017200000|2021-11-15 23:00:00|6593.4|6589.4|6661.9|6641.9|6729.9|6725.9|6591.4|6587.4|12369
1637103600000|2021-11-16 23:00:00|6668.9|6664.9|6539.9|6519.9|6682.4|6678.4|6522.4|6505.4|8315
1637190000000|2021-11-17 23:00:00|6544.4|6540.4|6359.4|6339.4|6548.9|6544.9|6292.4|6280.4|12330
1637276400000|2021-11-18 23:00:00|6355.4|6351.4|6403.9|6383.9|6489.4|6471.4|6337.9|6333.9|15021
1637535600000|2021-11-21 23:00:00|6434.1|6430.1|6298.1|6278.1|6473.6|6469.6|6228.6|6218.6|12749
1637622000000|2021-11-22 23:00:00|6277.1|6273.1|6289.8|6269.8|6369.8|6359.8|6260.8|6253.8|14896
1637708400000|2021-11-23 23:00:00|6297.3|6293.3|6296.5|6276.5|6373.3|6369.3|6215|6203|33059
1637794800000|2021-11-24 23:00:00|6325.5|6321.5|6360.3|6340.3|6383.8|6378.3|6277.8|6273.8|21679
1637881200000|2021-11-25 23:00:00|6311.8|6307.8|6079.5|6059.5|6318.3|6314.3|6022|6014|27811
1638140400000|2021-11-28 23:00:00|6076.5|6072.5|6040.1|6020.1|6239|6235|5994.6|5986.6|21814
1638226800000|2021-11-29 23:00:00|6078.6|6074.6|6012.8|5992.8|6129.6|6125.6|5934.3|5930.3|26412
1638313200000|2021-11-30 23:00:00|6020.8|6016.8|6037.8|6017.8|6132.8|6125.8|6013.8|6007.8|17499
1638399600000|2021-12-01 23:00:00|6010.3|6006.3|5875.3|5855.3|6053.8|6049.8|5842.8|5831.8|13145
1638486000000|2021-12-02 23:00:00|5945.3|5941.3|5717.3|5697.3|5969.3|5965.3|5633.8|5624.8|24464
1638745200000|2021-12-05 23:00:00|5731.8|5727.8|5855.3|5835.3|5855.8|5847.8|5666.8|5655.8|27790
1638831600000|2021-12-06 23:00:00|5860.3|5856.3|6003.8|5983.8|6022.8|6015.8|5795.8|5791.8|25928
1638918000000|2021-12-07 23:00:00|6016.3|6012.3|6042.8|6022.8|6049.8|6040.8|5938.8|5926.8|12622
1639004400000|2021-12-08 23:00:00|6034.8|6030.8|6060.3|6040.3|6128.3|6124.3|6027.8|6018.8|13733
1639090800000|2021-12-09 23:00:00|6040.3|6036.3|6047.3|6027.3|6131.3|6127.3|6007.8|6003.8|9261
1639350000000|2021-12-12 23:00:00|6070.3|6066.3|5969.5|5949.5|6169.8|6165.8|5909|5897|15525
1639436400000|2021-12-13 23:00:00|5936.5|5932.5|5868|5848|5996.5|5992.5|5801.5|5795|17191
1639522800000|2021-12-14 23:00:00|5884.5|5880.5|5678|5658|5918.5|5914.5|5627|5617|18394
1639609200000|2021-12-15 23:00:00|5746.5|5742.5|5753.5|5733.5|5886|5876|5694.5|5690.5|19063
1639695600000|2021-12-16 23:00:00|5754.5|5750.5|5705|5685|5797.5|5793.5|5564|5556|23123
1639954800000|2021-12-19 23:00:00|5657|5653|5464.9|5444.9|5696.5|5692.5|5436.4|5425.4|26784
1640041200000|2021-12-20 23:00:00|5496.9|5492.9|5735.9|5715.9|5736.4|5726.4|5467.4|5463.4|26473
1640127600000|2021-12-21 23:00:00|5713.9|5709.9|5725.4|5705.4|5751.4|5747.4|5633.4|5629.4|17301
1640214000000|2021-12-22 23:00:00|5693.9|5689.9|5709.9|5689.9|5716.9|5712.9|5593.9|5589.9|30478
1640300400000|2021-12-23 23:00:00|5685.4|5681.4|5641.4|5621.4|5713.9|5709.9|5622.9|5618.9|10518
1640646000000|2021-12-27 23:00:00|5641.8|5621.8|5539.3|5519.3|5673.3|5669.3|5516.8|5501.8|51265
1640732400000|2021-12-28 23:00:00|5548.8|5544.8|5457.9|5437.9|5557.3|5553.3|5386.9|5361.9|22599
1640818800000|2021-12-29 23:00:00|5445.9|5441.9|5715.9|5695.9|5715.9|5702.9|5419.9|5415.9|22767
1640905200000|2021-12-30 23:00:00|5697.4|5693.4|5722.5|5702.5|5722.5|5709.4|5660.9|5656.9|12166
1641164400000|2022-01-02 23:00:00|5700|5696|5686|5666|5750|5746|5556|5541|10957
1641250800000|2022-01-03 23:00:00|5692.5|5688.5|5479.5|5459.5|5696.5|5692.5|5450|5439|14036
1641337200000|2022-01-04 23:00:00|5454.5|5450.5|5420.1|5400.1|5509|5505|5308.1|5304.1|32584
1641423600000|2022-01-05 23:00:00|5325.1|5321.1|5492.2|5472.2|5506.2|5498.2|5242.1|5238.1|33574
1641510000000|2022-01-06 23:00:00|5488.7|5484.7|5528.2|5508.2|5580.2|5572.2|5403.2|5399.2|23684
1641769200000|2022-01-09 23:00:00|5498.8|5494.8|5542.8|5522.8|5645.8|5641.8|5459.8|5455.8|22219
1641855600000|2022-01-10 23:00:00|5590.8|5586.8|5780.8|5760.8|5796.3|5783.3|5559.3|5555.3|19377
1641942000000|2022-01-11 23:00:00|5780.9|5760.9|5922.9|5902.9|5972.4|5962.4|5746.9|5742.9|33408
1642028400000|2022-01-12 23:00:00|5923.9|5919.9|5672.4|5652.4|5937.4|5933.4|5652.4|5645.4|27749
1642114800000|2022-01-13 23:00:00|5642.9|5638.9|5751.5|5731.5|5814.5|5804.5|5609.4|5605.4|22948
1642374000000|2022-01-16 23:00:00|5755|5751|5763|5743|5780.5|5776.5|5680.5|5676.5|14949
1642460400000|2022-01-17 23:00:00|5762|5758|5725|5705|5846.5|5842.5|5636|5629.5|24975
1642546800000|2022-01-18 23:00:00|5707|5703|5754.1|5734.1|5771.6|5762.6|5613.1|5606.1|25788
1642633200000|2022-01-19 23:00:00|5692.6|5688.6|5954.6|5934.6|6019.6|6007.6|5655.1|5651.1|30474
1642719600000|2022-01-20 23:00:00|5858.1|5854.1|5732.6|5712.6|5916.6|5912.6|5718.6|5711.6|33555
1642978800000|2022-01-23 23:00:00|5735.6|5731.6|5543.3|5523.3|5772.8|5768.8|5431.8|5421.8|35499
1643065200000|2022-01-24 23:00:00|5589.8|5585.8|5576.3|5556.3|5653.8|5649.8|5498.3|5494.3|58160
1643151600000|2022-01-25 23:00:00|5569.8|5565.8|5588.8|5568.8|5690.8|5682.8|5529.8|5525.8|40019
1643238000000|2022-01-26 23:00:00|5488.8|5484.8|5354.3|5334.3|5508.8|5504.8|5329.8|5322.8|46069
1643324400000|2022-01-27 23:00:00|5363.3|5359.3|5315|5295|5372.5|5368.5|5181.5|5171.5|44150
1643583600000|2022-01-30 23:00:00|5329|5325|5539.9|5519.9|5561.3|5541.3|5304.5|5300.5|11243
1643670000000|2022-01-31 23:00:00|5516.9|5496.9|5570.6|5550.6|5570.6|5550.6|5515.9|5495.9|0
1643756400000|2022-02-01 23:00:00|5511.2|5491.2|5465.2|5445.2|5526.5|5506.5|5465.2|5445.2|0
1643842800000|2022-02-02 23:00:00|5465.4|5445.4|5490.3|5470.3|5490.3|5470.3|5387.5|5367.5|0
1643929200000|2022-02-03 23:00:00|5548.4|5544.4|5598.9|5578.9|5636.9|5625.9|5469.4|5465.4|25442
1644188400000|2022-02-06 23:00:00|5588.4|5584.4|5535|5515|5602.9|5598.9|5450|5446|30600
1644274800000|2022-02-07 23:00:00|5492.5|5488.5|5566.6|5546.6|5596.1|5586.1|5388.6|5384.6|28664
1644361200000|2022-02-08 23:00:00|5568.6|5564.6|5745.6|5725.6|5759.1|5751.1|5543.1|5539.1|31692
1644447600000|2022-02-09 23:00:00|5741.6|5737.6|5691.2|5671.2|5752.2|5745.2|5586.2|5582.2|28631
1644534000000|2022-02-10 23:00:00|5603.2|5599.2|5529.7|5509.7|5663.2|5659.2|5504.2|5496.2|22552
1644793200000|2022-02-13 23:00:00|5498.2|5494.2|5471.8|5451.8|5543.8|5539.8|5427.3|5421.3|22867
1644879600000|2022-02-14 23:00:00|5489.8|5485.8|5598.8|5578.8|5602.3|5592.3|5456.8|5452.8|19319
1644966000000|2022-02-15 23:00:00|5594.3|5590.3|5623.9|5603.9|5634.3|5630.3|5574.3|5570.3|20228
1645052400000|2022-02-16 23:00:00|5613.4|5609.4|5663.4|5643.4|5707.4|5695.4|5573.4|5569.4|21628
1645138800000|2022-02-17 23:00:00|5615.4|5611.4|5403.5|5383.5|5668.9|5664.9|5366.5|5356.5|32340
1645398000000|2022-02-20 23:00:00|5398|5394|5262.7|5242.7|5461.5|5457.5|5238.7|5228.7|43136
1645484400000|2022-02-21 23:00:00|5228.2|5224.2|5201.8|5181.8|5300.8|5276.8|5172.7|5165.3|64148
1645570800000|2022-02-22 23:00:00|5219.3|5215.3|5214.8|5194.8|5335.3|5331.3|5198.8|5190.8|58741
1645657200000|2022-02-23 23:00:00|5156.8|5152.8|5060.3|5040.3|5220.8|5216.8|4916.8|4907.8|45915
1645743600000|2022-02-24 23:00:00|5127.8|5123.8|5201.8|5181.8|5210.3|5206.3|5084.3|5078.3|40333
1646002800000|2022-02-27 23:00:00|5120.8|5116.8|5127.5|5107.5|5167.5|5156.5|5032.3|5028.3|33294
1646089200000|2022-02-28 23:00:00|5150|5146|5114.3|5094.3|5194.8|5190.8|5076.3|5065.3|26170
1646175600000|2022-03-01 23:00:00|5119.3|5115.3|5018.3|4998.3|5161.8|5157.8|4934.3|4926.3|28695
1646262000000|2022-03-02 23:00:00|4996.8|4992.8|4823|4803|5055.8|5051.8|4801.8|4793.8|26885
1646348400000|2022-03-03 23:00:00|4750|4746|4612.1|4592.1|4810.1|4806.1|4599.6|4588.6|51458
1646607600000|2022-03-06 23:00:00|4568.1|4564.1|4501.1|4481.1|4624.1|4620.1|4405.6|4401.6|58152
1646694000000|2022-03-07 23:00:00|4464.1|4460.1|4413.3|4393.3|4583.8|4579.8|4327.8|4316.8|48847
1646780400000|2022-03-08 23:00:00|4430.3|4426.3|4504.1|4484.1|4529.6|4520.6|4230.3|4226.3|45772
1646866800000|2022-03-09 23:00:00|4543.6|4539.6|4251.6|4231.6|4573.6|4569.6|4195.6|4186.6|43792
1646953200000|2022-03-10 23:00:00|4213.6|4209.6|4037.1|4017.1|4325.1|4321.1|4025.6|4016.6|71037
1647212400000|2022-03-13 23:00:00|4031.1|4027.1|3604.5|3584.5|4076.1|4072.1|3587|3577|93344
1647298800000|2022-03-14 23:00:00|3594|3590|3642.1|3622.1|3850.5|3846.5|3372.6|3366.6|150939
1647385200000|2022-03-15 23:00:00|3667.6|3663.6|4470.6|4450.6|4470.6|4457.1|3606.6|3602.6|164078
1647471600000|2022-03-16 23:00:00|4636.1|4632.1|4435.1|4415.1|4800.6|4796.6|4305.1|4287.1|103964
1647558000000|2022-03-17 23:00:00|4397.6|4393.6|4712.6|4692.6|4729.6|4699.6|4288.6|4284.6|92208
1647817200000|2022-03-20 23:00:00|4675.6|4671.6|4451.8|4431.8|4675.6|4671.6|4365.8|4361.8|65778
1647903600000|2022-03-21 23:00:00|4439.3|4435.3|4732.8|4712.8|4780.3|4771.3|4419.3|4415.3|58704
1647990000000|2022-03-22 23:00:00|4740.8|4736.8|4730.9|4710.9|4884.9|4880.9|4583.4|4573.4|67490
1648076400000|2022-03-23 23:00:00|4722.4|4718.4|4536.4|4516.4|4752.9|4748.9|4470.4|4460.4|52718
1648162800000|2022-03-24 23:00:00|4552.9|4548.9|4440.9|4420.9|4627.9|4623.9|4322.4|4318.4|107928
1648418400000|2022-03-27 22:00:00|4428.4|4424.4|4566.2|4546.2|4596.7|4587.7|4288.4|4284.4|101502
1648504800000|2022-03-28 22:00:00|4566.3|4546.3|4709.8|4689.8|4799.8|4788.8|4518.3|4514.3|51532
1648591200000|2022-03-29 22:00:00|4708.3|4704.3|4615.5|4595.5|4715.8|4711.8|4581|4577|56459
1648677600000|2022-03-30 22:00:00|4615|4595|4440.7|4431.7|4636.2|4632.2|4422.7|4414.7|46362
1648764000000|2022-03-31 22:00:00|4388.7|4384.7|4587.2|4578.2|4730.7|4719.7|4373.7|4369.7|47841
1649023200000|2022-04-03 22:00:00|4601.7|4597.7|4811.7|4802.7|4838.2|4829.2|4601.7|4597.7|54569
1649109600000|2022-04-04 22:00:00|4762.3|4753.3|4730.8|4721.8|4762.3|4753.3|4726.5|4717.5|0
1649196000000|2022-04-05 22:00:00|4657.7|4653.7|4502.5|4493.5|4657.7|4653.7|4436.5|4427.5|63183
1649282400000|2022-04-06 22:00:00|4477.5|4473.5|4427.6|4418.6|4647.5|4643.5|4365.6|4356.6|53697
1649368800000|2022-04-07 22:00:00|4435.6|4431.6|4393.1|4384.1|4455.1|4451.1|4339.1|4335.1|42472
1649628000000|2022-04-10 22:00:00|4370.1|4366.1|4313.5|4304.5|4370.1|4366.1|4149.5|4145.5|67835
1649714400000|2022-04-11 22:00:00|4242.5|4238.5|4217.5|4208.5|4337|4322|4115.5|4111.5|64152
1649800800000|2022-04-12 22:00:00|4219.5|4215.5|4294.5|4285.5|4333|4322|4186.5|4182.5|32951
1649887200000|2022-04-13 22:00:00|4311|4307|4245.5|4236.5|4345.5|4341.5|4237|4224|36696
1650232800000|2022-04-17 22:00:00|4245.8|4236.8|4245.8|4236.8|4245.8|4236.8|4245.8|4236.8|0
1650319200000|2022-04-18 22:00:00|4209.8|4205.8|4156.6|4147.6|4251.3|4247.3|4066.6|4055.6|42026
1650405600000|2022-04-19 22:00:00|4167.6|4163.6|4025|4016|4228|4224|4010.5|4001.5|30131
1650492000000|2022-04-20 22:00:00|4041|4037|3863|3854|4088|4084|3859.5|3850.5|62949
1650578400000|2022-04-21 22:00:00|3863.1|3854.1|3920.6|3911.6|4070.6|4057.6|3835.1|3831.1|58097
1650837600000|2022-04-24 22:00:00|3910.1|3906.1|3881.6|3872.6|3930.6|3926.6|3753.6|3739.6|88908
1650924000000|2022-04-25 22:00:00|3881.8|3872.8|3816.6|3807.6|4029.3|4025.3|3787.2|3778.2|102735
1651010400000|2022-04-26 22:00:00|3817.5|3808.5|4070.8|4061.8|4075.7|4066.7|3815.4|3806.4|54059
1651096800000|2022-04-27 22:00:00|4074.4|4065.4|4054.6|4045.6|4109.3|4100.3|3966.3|3962.3|68471
1651183200000|2022-04-28 22:00:00|4050.4|4041.4|4312.4|4303.4|4521|4517|4039.3|4030.5|127531
1651442400000|2022-05-01 22:00:00|4318.5|4309.5|4323.2|4314.2|4345.5|4336.5|4249.1|4240.1|0
1651528800000|2022-05-02 22:00:00|4322.9|4313.9|4403.3|4394.3|4498.1|4494.1|4268.6|4264.6|42910
1651615200000|2022-05-03 22:00:00|4399.5|4390.5|4394.5|4385.5|4406.9|4397.9|4212.3|4202.3|36629
1651701600000|2022-05-04 22:00:00|4395.6|4386.6|4104.5|4095.5|4408.3|4399.3|4039.3|4032.3|46883
1651788000000|2022-05-05 22:00:00|4102.9|4093.9|3945.6|3936.6|4110.7|4106.7|3945.6|3936.6|71051
1652047200000|2022-05-08 22:00:00|3920.3|3911.3|3791.3|3782.3|3935.5|3926.5|3776|3767|0
1652133600000|2022-05-09 22:00:00|3793.4|3784.4|3866.5|3857.5|3951.9|3947.9|3758.7|3750.3|82265
1652220000000|2022-05-10 22:00:00|3858.3|3849.3|3902.2|3893.2|4148.9|4144.9|3850.4|3841.4|80275
1652306400000|2022-05-11 22:00:00|3901.5|3892.5|3865.5|3856.5|3997.8|3993.8|3782.4|3774.4|68179
1652392800000|2022-05-12 22:00:00|3867|3858|4137.1|4128.1|4147|4138|3866.4|3857.4|57265
1652652000000|2022-05-15 22:00:00|4141|4132|4110.4|4101.4|4176.1|4167.1|4003.5|3999.5|49220
1652738400000|2022-05-16 22:00:00|4112|4103|4254|4245|4350.9|4341.9|4108.2|4099.2|74097
1652824800000|2022-05-17 22:00:00|4254.4|4245.4|4084.1|4075.1|4292.5|4288.5|4072|4063|56619
1652911200000|2022-05-18 22:00:00|4085|4076|4198|4189|4252.4|4243.4|4045.4|4035.4|66782
1652997600000|2022-05-19 22:00:00|4199.2|4190.2|4227.8|4218.8|4314.4|4304.4|4130.4|4123.4|61378
1653256800000|2022-05-22 22:00:00|4256.7|4247.7|4157.7|4148.7|4284.8|4275.8|4125.4|4117.4|63405
1653343200000|2022-05-23 22:00:00|4149.6|4140.6|3980.6|3971.6|4198.9|4194.9|3928.9|3921.9|69251
1653429600000|2022-05-24 22:00:00|3980.4|3971.4|4025.7|4016.7|4095.1|4091.1|3968.8|3959.8|78600
1653516000000|2022-05-25 22:00:00|4027.3|4018.3|4213.5|4204.5|4232.1|4223.1|3961.1|3957.1|76273
1653602400000|2022-05-26 22:00:00|4212.2|4203.2|4259.7|4250.7|4262.8|4253.8|4140.9|4136.9|63039
1652652000000|2022-05-15 22:00:00|4141|4132|4110.4|4101.4|4176.1|4167.1|4003.5|3999.5|49220
1652738400000|2022-05-16 22:00:00|4112|4103|4254|4245|4350.9|4341.9|4108.2|4099.2|74097
1652824800000|2022-05-17 22:00:00|4254.4|4245.4|4084.1|4075.1|4292.5|4288.5|4072|4063|56619
1652911200000|2022-05-18 22:00:00|4085|4076|4198|4189|4252.4|4243.4|4045.4|4035.4|66782
1652997600000|2022-05-19 22:00:00|4199.2|4190.2|4227.8|4218.8|4314.4|4304.4|4130.4|4123.4|61378
1653256800000|2022-05-22 22:00:00|4256.7|4247.7|4157.7|4148.7|4284.8|4275.8|4125.4|4117.4|63405
1653343200000|2022-05-23 22:00:00|4149.6|4140.6|3980.6|3971.6|4198.9|4194.9|3928.9|3921.9|69251
1653429600000|2022-05-24 22:00:00|3980.4|3971.4|4025.7|4016.7|4095.1|4091.1|3968.8|3959.8|78600
1653516000000|2022-05-25 22:00:00|4027.3|4018.3|4213.5|4204.5|4232.1|4223.1|3961.1|3957.1|76273
1653602400000|2022-05-26 22:00:00|4212.2|4203.2|4259.7|4250.7|4262.8|4253.8|4140.9|4136.9|63039
1653861600000|2022-05-29 22:00:00|4254.7|4245.7|4363.1|4354.1|4396.6|4388.6|4249.7|4240.7|60711
1653948000000|2022-05-30 22:00:00|4360|4351|4418.6|4409.6|4551.3|4542.3|4323.7|4314.7|64616
1654034400000|2022-05-31 22:00:00|4418.7|4409.7|4357.1|4348.1|4492.6|4488.6|4325.1|4317.1|49516
1654120800000|2022-06-01 22:00:00|4357|4348|4567.2|4558.2|4567.5|4558.5|4329.6|4325.6|44651
1654207200000|2022-06-02 22:00:00|4567.4|4558.4|4514.8|4505.8|4582.4|4573.4|4458|4449|0
1654466400000|2022-06-05 22:00:00|4521.7|4512.7|4612.9|4603.9|4704.7|4697.7|4424.1|4420.1|63891
1654552800000|2022-06-06 22:00:00|4612.6|4603.6|4721.9|4712.9|4736.6|4727.6|4530.2|4526.2|61840
1654639200000|2022-06-07 22:00:00|4721.1|4712.1|4895.7|4886.7|4931.1|4922.1|4685.3|4681.3|75415
1654725600000|2022-06-08 22:00:00|4894.5|4885.5|4618.3|4609.3|4979.8|4967.8|4608.1|4599.1|104755
1654812000000|2022-06-09 22:00:00|4618.8|4609.8|4692.1|4683.1|4849.4|4845.4|4596|4587|100134
1655071200000|2022-06-12 22:00:00|4637.9|4628.9|4462.8|4453.8|4724.4|4720.4|4409.9|4399.9|94577
1655157600000|2022-06-13 22:00:00|4463.3|4454.3|4633.3|4624.3|4659.1|4652.6|4457.1|4449.6|75843
1655244000000|2022-06-14 22:00:00|4634.8|4625.8|4736.3|4727.3|4760.8|4751.8|4631.1|4625.1|66205
1655330400000|2022-06-15 22:00:00|4739.9|4730.9|4502.3|4493.3|4789.3|4784.5|4450|4441|79790
1655416800000|2022-06-16 22:00:00|4503.3|4494.3|4644.7|4635.7|4798.1|4789.1|4474|4470|76180
1655676000000|2022-06-19 22:00:00|4660|4651|4685|4676|4696.4|4687.4|4542.4|4538.4|56693
1655762400000|2022-06-20 22:00:00|4683.6|4674.6|4757.4|4748.4|4792.4|4788.4|4636.4|4632.4|62414
1655848800000|2022-06-21 22:00:00|4755.3|4746.3|4600|4591|4759.9|4755.9|4547|4543|70102
1655935200000|2022-06-22 22:00:00|4601.5|4592.5|4656.6|4647.6|4750.7|4741.7|4556.2|4552.2|62417
1656021600000|2022-06-23 22:00:00|4655.3|4646.3|4889.2|4880.2|4894.8|4885.8|4652.5|4643.5|99187
1656280800000|2022-06-26 22:00:00|4888.7|4879.7|5012|5003|5134.8|5130.8|4860.8|4851.8|139583
1656367200000|2022-06-27 22:00:00|5014.5|5005.5|5004|4995|5143.8|5139.8|4927.8|4923.8|68736
1656453600000|2022-06-28 22:00:00|5005.5|4996.5|4945.9|4936.9|5074.3|5070.3|4881.8|4877.8|91240
1656540000000|2022-06-29 22:00:00|4948|4939|4901.2|4892.2|4967.7|4963.7|4784.2|4776.2|67166
1656626400000|2022-06-30 22:00:00|4902.2|4893.2|4927.8|4918.8|4945.5|4936.5|4834.2|4825.2|0
1656885600000|2022-07-03 22:00:00|4919.9|4910.9|4942.4|4933.4|4950.4|4943.4|4789.7|4785.7|47389
1656972000000|2022-07-04 22:00:00|4943.5|4934.5|4848.7|4839.7|5007.8|4998.8|4725.4|4717.4|50794
1657058400000|2022-07-05 22:00:00|4852.6|4843.6|4755.4|4746.4|4906.9|4902.9|4685.8|4677.8|62574
1657144800000|2022-07-06 22:00:00|4756.1|4747.1|4842.1|4833.1|4881.8|4873.8|4642.8|4638.8|57105
1657231200000|2022-07-07 22:00:00|4842.2|4833.2|4790.4|4781.4|4888.8|4884.8|4753.8|4745.8|47215
1657490400000|2022-07-10 22:00:00|4784.6|4775.6|4554.9|4545.9|4790.4|4781.4|4517.8|4510.8|64837
1657576800000|2022-07-11 22:00:00|4553.8|4544.8|4544.8|4535.8|4599.8|4595.8|4499.5|4495.5|57851
1657663200000|2022-07-12 22:00:00|4545.1|4536.1|4548.7|4539.7|4636|4632|4470|4463|59064
1657749600000|2022-07-13 22:00:00|4548.5|4539.5|4487.2|4478.2|4642.5|4638.5|4452|4445|42010
1657836000000|2022-07-14 22:00:00|4489.3|4480.3|4448.8|4439.8|4562.5|4558.5|4341|4325|60541
1658095200000|2022-07-17 22:00:00|4460.5|4451.5|4546.6|4537.6|4648.7|4641.7|4393|4389|57680
1658181600000|2022-07-18 22:00:00|4545.2|4536.2|4607.6|4598.6|4607.6|4598.6|4480.3|4476.3|46082
1658268000000|2022-07-19 22:00:00|4607.1|4598.1|4538.5|4529.5|4637.5|4633.5|4516|4506|39438
1658354400000|2022-07-20 22:00:00|4537.9|4528.9|4635.8|4626.8|4667.2|4660.2|4530.7|4521.7|39526
1658440800000|2022-07-21 22:00:00|4633.9|4624.9|4534.3|4525.3|4668.7|4664.7|4517.2|4509.2|53371
1658700000000|2022-07-24 22:00:00|4528.6|4519.6|4535.8|4526.8|4570.2|4566.2|4482.5|4478.5|90753
1658786400000|2022-07-25 22:00:00|4538.7|4529.7|4523.3|4514.3|4617.5|4613.5|4487|4478.5|78418
1658872800000|2022-07-26 22:00:00|4523|4514|4570.9|4561.9|4598|4589|4488.5|4479.5|51040
1658959200000|2022-07-27 22:00:00|4571|4562|4567.5|4558.5|4598|4594|4446.5|4437.5|43248
1659045600000|2022-07-28 22:00:00|4564.4|4555.4|4298|4289|4564.4|4560|4253|4244|82036
1659304800000|2022-07-31 22:00:00|4292.4|4283.4|4233.5|4224.5|4359.5|4355.5|4170|4160|52167
1659391200000|2022-08-01 22:00:00|4233.2|4224.2|4259.8|4250.8|4328.7|4319.7|4120.7|4111.7|68812
1659477600000|2022-08-02 22:00:00|4260.2|4251.2|4309.8|4300.8|4323.7|4315.7|4213.7|4209.7|55933
1659564000000|2022-08-03 22:00:00|4310.3|4301.3|4411.5|4402.5|4486.1|4477.1|4305.5|4296.5|49970
1659650400000|2022-08-04 22:00:00|4410.3|4401.3|4358.3|4349.3|4434.1|4430.1|4328|4319|36699
1659909600000|2022-08-07 22:00:00|4361.8|4352.8|4328.9|4319.9|4387|4383|4306|4298|40648
1659996000000|2022-08-08 22:00:00|4325.8|4316.8|4274.9|4265.9|4372|4368|4253.5|4246.5|45346
1660082400000|2022-08-09 22:00:00|4275.1|4266.1|4259.1|4250.1|4281|4277|4128.5|4124.5|60283
1660168800000|2022-08-10 22:00:00|4259.3|4250.3|4365.4|4356.4|4452.5|4445.5|4232|4228|55449
1660255200000|2022-08-11 22:00:00|4365.5|4356.5|4357.1|4348.1|4372|4368|4240.5|4232.5|43857
1660514400000|2022-08-14 22:00:00|4352.4|4343.4|4342.9|4333.9|4395|4391|4285.5|4277.5|39352
1660600800000|2022-08-15 22:00:00|4342.8|4333.8|4257.8|4248.8|4351|4347|4159.9|4155.9|54053
1660687200000|2022-08-16 22:00:00|4257.5|4248.5|4227.5|4218.5|4281.5|4277.5|4184.4|4180.4|38958
1660773600000|2022-08-17 22:00:00|4227.6|4218.6|4164.5|4155.5|4252|4248|4135.5|4127.5|32006
1660860000000|2022-08-18 22:00:00|4164.2|4155.2|4126.1|4117.1|4241.5|4237.5|4125.1|4116.1|38632
1661119200000|2022-08-21 22:00:00|4111|4102|4158.5|4149.5|4195.9|4191.9|4098.7|4089.7|41564
1661205600000|2022-08-22 22:00:00|4158.7|4149.7|4144.4|4135.4|4182.9|4178.9|4082.7|4072.7|43998
1661292000000|2022-08-23 22:00:00|4144.1|4135.1|4071.1|4062.1|4161.2|4157.2|4014.5|4010.5|60941
1661378400000|2022-08-24 22:00:00|4070.7|4061.7|4388.1|4379.1|4406.1|4398.1|4065.3|4056.3|82761
1661464800000|2022-08-25 22:00:00|4388.6|4379.6|4291.8|4282.8|4523.5|4515.5|4273|4269|121819
1661724000000|2022-08-28 22:00:00|4267.9|4258.9|4236.4|4227.4|4333.2|4324.2|4212|4208|104876
1661810400000|2022-08-29 22:00:00|4236.8|4227.8|4105.5|4096.5|4272.7|4268.7|4080.2|4073.2|66214
1661896800000|2022-08-30 22:00:00|4107.6|4098.6|4243.7|4234.7|4356.7|4352.7|4103.2|4096.5|67946
1661983200000|2022-08-31 22:00:00|4242.7|4233.7|4203.2|4194.2|4287.7|4283.7|4149.2|4142.2|47694
1662069600000|2022-09-01 22:00:00|4203.1|4194.1|4100|4091|4229.7|4225.7|4079.8|4070.8|44931
1662328800000|2022-09-04 22:00:00|4088.5|4079.5|4085.1|4076.1|4110.7|4103.2|4029.2|4025.2|41720
1662415200000|2022-09-05 22:00:00|4088.7|4079.7|3996|3987|4118|4109|3988.7|3980.7|36463
1662501600000|2022-09-06 22:00:00|3996.1|3987.1|4054.8|4045.8|4058|4049|3960.3|3953.3|45202
1662588000000|2022-09-07 22:00:00|4055|4046|3990.5|3981.5|4060.5|4054.8|3944.3|3936.3|33576
1662674400000|2022-09-08 22:00:00|3990.8|3981.8|4052|4043|4095|4089.8|3967.3|3963.3|44970
1662933600000|2022-09-11 22:00:00|4049|4040|4185.4|4176.4|4186.9|4177.9|4049|4040|0
1663020000000|2022-09-12 22:00:00|4187.6|4178.6|3960.8|3951.8|4188.5|4179.5|3936.4|3927.4|38241
1663106400000|2022-09-13 22:00:00|3959.6|3950.6|3971.6|3962.6|3987.3|3983.3|3922.5|3915.5|44587
1663192800000|2022-09-14 22:00:00|3969.1|3960.1|3917|3908|3982.5|3978.5|3905.2|3896.2|34526
1663279200000|2022-09-15 22:00:00|3916.6|3907.6|3824.1|3815.1|3940.5|3936.5|3790.5|3783.5|50160
1663538400000|2022-09-18 22:00:00|3805.3|3796.3|3863.2|3854.2|3863.4|3854.4|3762|3753.5|44672
1663624800000|2022-09-19 22:00:00|3862.2|3853.2|3829.9|3820.9|3885.9|3881.9|3802.4|3795.4|45835
1663711200000|2022-09-20 22:00:00|3830.2|3821.2|3647|3638|3833.6|3824.6|3640.9|3631.9|57222
1663797600000|2022-09-21 22:00:00|3645.1|3636.1|3653.1|3644.1|3710|3702|3605|3601|56970
1663884000000|2022-09-22 22:00:00|3654.4|3645.4|3587|3578|3667.5|3663.5|3543|3536|61324
1664143200000|2022-09-25 22:00:00|3564|3555|3640.1|3631.1|3700.5|3696.5|3538.9|3529.9|144721
1664229600000|2022-09-26 22:00:00|3641.4|3632.4|3602.9|3593.9|3700.8|3692.8|3578.8|3570.8|81207
1664316000000|2022-09-27 22:00:00|3603.2|3594.2|3535.4|3526.4|3626.3|3622.3|3506.5|3502.5|72387
1664402400000|2022-09-28 22:00:00|3635.7|3626.7|3479.7|3470.7|3642.7|3633.7|3438.5|3431|69059
1664488800000|2022-09-29 22:00:00|3479.1|3470.1|3457.6|3448.6|3517.5|3513.5|3388|3384|53839
1664748000000|2022-10-02 22:00:00|3446.4|3437.4|3484.7|3475.7|3501.5|3497.5|3392.5|3388.5|34564
1664834400000|2022-10-03 22:00:00|3485.6|3476.6|3609.2|3600.2|3629.5|3620.5|3474.3|3465.3|0
1664920800000|2022-10-04 22:00:00|3607.9|3598.9|3676.2|3667.2|3715|3711|3572|3563|78410
1665007200000|2022-10-05 22:00:00|3676.4|3667.4|3614.8|3605.8|3713.3|3704.3|3614.4|3605.4|32032
1665093600000|2022-10-06 22:00:00|3609.6|3600.6|3454.2|3445.2|3620.4|3616.4|3448.6|3439.6|40214
1665352800000|2022-10-09 22:00:00|3437.9|3428.9|3347.6|3338.6|3457|3453|3321.5|3313.5|50793
1665439200000|2022-10-10 22:00:00|3347.2|3338.2|3241|3232|3388.6|3384.6|3201.1|3193.1|63777
1665525600000|2022-10-11 22:00:00|3239.9|3230.9|3242.5|3233.5|3380.5|3376.5|3161|3157|96040
1665612000000|2022-10-12 22:00:00|3243.2|3234.2|3192.2|3183.2|3282|3278|3062.5|3052.5|72553
1665698400000|2022-10-13 22:00:00|3192.1|3183.1|3107.3|3098.3|3320.9|3316.9|3107.3|3098.3|76121
1665957600000|2022-10-16 22:00:00|3106.4|3097.4|3278|3269|3292.1|3284.1|3090.6|3086.6|68389
1666044000000|2022-10-17 22:00:00|3279.1|3270.1|3322.2|3313.2|3372.2|3364.2|3218.7|3214.7|76658
1666130400000|2022-10-18 22:00:00|3322.6|3313.6|3095|3086|3334.5|3325.5|3070.2|3061.2|70842
1666216800000|2022-10-19 22:00:00|3094.5|3085.5|3142|3133|3242.3|3234.3|3043.8|3039.8|103802
1666303200000|2022-10-20 22:00:00|3142.7|3133.7|3139.1|3132.1|3163.6|3159.6|3059.1|3051.1|66584
1666562400000|2022-10-23 22:00:00|3173.3|3164.3|2770.9|2761.9|3182.9|3173.9|2651.3|2643.3|167446
1666648800000|2022-10-24 22:00:00|2769.3|2760.3|2866.7|2857.7|2984.2|2980.2|2721.2|2717.2|214382
1666735200000|2022-10-25 22:00:00|2865|2856|3077.7|3068.7|3111.9|3104.9|2833.7|2829.7|134456
1666821600000|2022-10-26 22:00:00|3075.2|3066.2|2971.6|2962.6|3095.2|3091.2|2948.6|2939.6|95898
1666908000000|2022-10-27 22:00:00|2973.3|2964.3|2877.5|2868.5|2985.5|2981.5|2797.3|2793.3|113533
1667170800000|2022-10-30 23:00:00|2876.7|2867.7|2882.1|2873.1|2954.7|2950.7|2788.3|2784.3|98220
1667257200000|2022-10-31 23:00:00|2882.3|2873.3|3051.2|3042.2|3119.9|3115.9|2882.1|2873.1|161314
1667343600000|2022-11-01 23:00:00|3051.3|3042.3|3092.2|3083.2|3179.7|3175.4|3014.4|3010.4|73012
1667430000000|2022-11-02 23:00:00|3092.1|3083.1|3098.9|3089.9|3131.1|3124.1|2995.1|2988.1|77692
1667516400000|2022-11-03 23:00:00|3099.1|3090.1|3323.2|3314.2|3372.1|3368.1|3069.1|3065.1|192295
1667775600000|2022-11-06 23:00:00|3190.9|3175.9|3386.3|3377.3|3461.1|3457.1|3130.8|3126.8|132080
1667862000000|2022-11-07 23:00:00|3386|3377|3359.7|3350.7|3423.6|3419.6|3283.4|3277.4|69625
1667948400000|2022-11-08 23:00:00|3360.1|3351.1|3185.3|3176.3|3400.4|3396.4|3180.7|3171.7|78430
1668034800000|2022-11-09 23:00:00|3185.8|3176.8|3391.4|3382.4|3391.7|3382.7|3153.7|3149.7|76605
1668121200000|2022-11-10 23:00:00|3391.3|3382.3|3546.4|3537.4|3567|3561|3361.5|3357.5|137136
1668380400000|2022-11-13 23:00:00|3535.2|3526.2|3556.4|3547.4|3758|3754|3515.5|3511.5|116828
1668466800000|2022-11-14 23:00:00|3556|3547|3808.3|3799.3|3870.7|3864.7|3510.6|3506.6|130783
1668553200000|2022-11-15 23:00:00|3807.3|3798.3|3736.3|3727.3|3869.2|3865.2|3697.7|3691.7|92321
1668639600000|2022-11-16 23:00:00|3736.9|3727.9|3848.2|3839.2|3857.5|3851.5|3594.5|3590.5|98244
1668726000000|2022-11-17 23:00:00|3847.8|3838.8|3715.1|3706.1|3887.1|3883.1|3687.1|3681.1|90471
1668985200000|2022-11-20 23:00:00|3720.2|3711.2|3601.6|3592.6|3721|3712|3551.6|3547.6|82414
1669071600000|2022-11-21 23:00:00|3601.7|3592.7|3565.7|3556.7|3645.9|3641.9|3484.9|3480.9|84792
1669158000000|2022-11-22 23:00:00|3565.5|3556.5|3602.2|3593.2|3615|3609|3489.5|3485.5|70089
1669244400000|2022-11-23 23:00:00|3602|3593|3600.9|3591.9|3624.5|3620.5|3542|3538|111324
1669330800000|2022-11-24 23:00:00|3599.4|3590.4|3458.9|3449.9|3601.3|3592.3|3445|3439|98971
1669590000000|2022-11-27 23:00:00|3383.6|3368.6|3515.8|3506.8|3572|3566|3276|3272|100011
1669676400000|2022-11-28 23:00:00|3516.4|3507.4|3698.1|3689.1|3730.5|3724.5|3493|3489|116399
1669762800000|2022-11-29 23:00:00|3698|3689|3982.8|3973.8|3982.8|3973.8|3646|3642|99653
1669849200000|2022-11-30 23:00:00|3983.8|3974.8|3859.3|3850.3|4022.2|4018.2|3817.2|3811.7|99598
1669935600000|2022-12-01 23:00:00|3859.1|3850.1|4047.3|4038.3|4086.7|4080.7|3819.7|3815.7|74047
1670194800000|2022-12-04 23:00:00|4082.7|4073.7|4083.9|4074.9|4252.4|4248.4|4008.2|4004.2|134626
1670281200000|2022-12-05 23:00:00|4083.3|4074.3|4144.5|4135.5|4282.7|4278.7|4082.1|4073.1|91781
1670367600000|2022-12-06 23:00:00|4144.8|4135.8|4072.3|4063.3|4321.3|4317.3|3971.8|3965.8|137615
1670454000000|2022-12-07 23:00:00|4072.6|4063.6|4284.4|4275.4|4308.6|4302.6|4046.8|4042.8|104866
1670540400000|2022-12-08 23:00:00|4284.1|4275.1|4232.9|4223.9|4392.8|4388.8|4223.4|4214.4|109702
1670799600000|2022-12-11 23:00:00|4236.7|4227.7|4144.3|4135.3|4311.3|4307.3|4078.2|4072.2|84397
1670886000000|2022-12-12 23:00:00|4145|4136|4235.9|4226.9|4383.5|4377.5|4134.2|4130.2|76849
1670972400000|2022-12-13 23:00:00|4236.5|4227.5|4248|4239|4297|4293|4163|4159|67079
1671058800000|2022-12-14 23:00:00|4247.7|4238.7|4106.4|4097.4|4329.2|4323.2|4092.2|4086.2|69625
1671145200000|2022-12-15 23:00:00|4105.9|4096.9|4131.1|4122.1|4217.1|4213.1|4049.1|4045.1|79827
1671404400000|2022-12-18 23:00:00|4136.2|4127.2|4069.8|4060.8|4287.6|4283.6|4063.2|4057.2|68015
1671490800000|2022-12-19 23:00:00|4070.9|4061.9|3997.4|3988.4|4094.7|4090.7|3949.1|3945.1|80170
1671577200000|2022-12-20 23:00:00|3998.8|3989.8|4130.2|4121.2|4131.9|4122.9|3986.2|3982.2|46941
1671663600000|2022-12-21 23:00:00|4130.6|4121.6|4120.9|4111.9|4250.2|4244.2|4080.7|4074.6|131270
1671750000000|2022-12-22 23:00:00|4120.5|4111.5|4054|4045|4203.7|4199.7|4040.4|4032.4|136115
1672095600000|2022-12-26 23:00:00|4082.9|4073.9|4159.5|4150.5|4195.3|4186.3|4080.4|4071.4|0
1672182000000|2022-12-27 23:00:00|4159.6|4150.6|4110|4101|4269.5|4265.5|4096|4090|99253
1672268400000|2022-12-28 23:00:00|4109.7|4100.7|4189.2|4180.2|4201|4195|4077.5|4073.5|72301
1672354800000|2022-12-29 23:00:00|4189.4|4180.4|4099.8|4090.8|4212.5|4208.5|4082.5|4073.5|48401
1672700400000|2023-01-02 23:00:00|4112.4|4103.4|4242|4236|4257.4|4248.4|4018.5|4014.5|69497
1672786800000|2023-01-03 23:00:00|4278.4|4269.4|4566.7|4557.7|4603|4597|4252|4248|94132
1672873200000|2023-01-04 23:00:00|4565.4|4556.4|4569.5|4560.5|4601|4597|4463.6|4459.6|82684
1672959600000|2023-01-05 23:00:00|4570.3|4561.3|4520.8|4511.8|4574.1|4565.1|4393.9|4389.9|72579
1673218800000|2023-01-08 23:00:00|4529.7|4520.7|4530.4|4521.4|4611.8|4605.8|4467.9|4463.9|68845
1673305200000|2023-01-09 23:00:00|4530.5|4521.5|4624.2|4615.2|4626.8|4617.8|4494|4490|52937
1673391600000|2023-01-10 23:00:00|4623.6|4614.6|4617.2|4608.2|4644.7|4640.7|4517.7|4513.7|63037
1673478000000|2023-01-11 23:00:00|4616.4|4607.4|4507.7|4498.7|4617|4608|4418.6|4414.6|78892
1673564400000|2023-01-12 23:00:00|4507.3|4498.3|4584.3|4575.3|4601.4|4595.4|4443.6|4439.6|63009
1673823600000|2023-01-15 23:00:00|4585.4|4576.4|4463.6|4454.6|4592.9|4588.9|4453.9|4449.9|59136
1673910000000|2023-01-16 23:00:00|4465.9|4456.9|4499.6|4493.6|4562.9|4558.9|4442.6|4438.6|48954
1673996400000|2023-01-17 23:00:00|4484.8|4475.8|4448.6|4439.6|4557.6|4551.6|4429.6|4425.6|64175
1674082800000|2023-01-18 23:00:00|4447.7|4438.7|4491.8|4482.8|4506.8|4500.8|4409.6|4405.6|70166
1674169200000|2023-01-19 23:00:00|4492.2|4483.2|4616.4|4607.4|4621|4612|4481.3|4477.3|94686
1674428400000|2023-01-22 23:00:00|4612.9|4603.9|4664.7|4655.7|4685.6|4676.6|4605.1|4596.1|0
1674514800000|2023-01-23 23:00:00|4664.6|4655.6|4668.4|4659.4|4672.2|4663.2|4629|4620|0
1674601200000|2023-01-24 23:00:00|4669.4|4660.4|4662.2|4653.2|4674.7|4665.7|4572.7|4563.7|0
1674687600000|2023-01-25 23:00:00|4662.9|4653.9|4808.2|4799.2|4815.9|4806.9|4645.9|4641.9|124184
1674774000000|2023-01-26 23:00:00|4807.6|4798.6|4789|4780|4828.5|4824.5|4753.8|4747.8|65305
1675033200000|2023-01-29 23:00:00|4785.3|4776.3|4583.3|4574.3|4808.1|4799.1|4540|4534|108877
1675119600000|2023-01-30 23:00:00|4583.2|4574.2|4588|4579|4643.5|4639.5|4472.5|4468.5|74351
1675206000000|2023-01-31 23:00:00|4587.3|4578.3|4743.8|4734.8|4757.6|4748.6|4528.5|4524.5|81397
1675292400000|2023-02-01 23:00:00|4743.6|4734.6|4634|4625|4806.5|4802.5|4612.9|4603.9|63771
1675378800000|2023-02-02 23:00:00|4633.4|4624.4|4561.3|4552.3|4690.1|4686.1|4552.1|4543.9|65166
1675638000000|2023-02-05 23:00:00|4554.1|4545.1|4467.5|4458.5|4559|4550|4397.2|4391.2|85856
1675724400000|2023-02-06 23:00:00|4467.1|4458.1|4488.8|4479.8|4579.2|4575.2|4424.2|4418.2|58191
1675810800000|2023-02-07 23:00:00|4489|4480|4379|4370|4532.2|4528.2|4348.5|4342.5|76613
1675897200000|2023-02-08 23:00:00|4379.1|4370.1|4509.3|4500.3|4588|4581|4370|4366|76505
1675983600000|2023-02-09 23:00:00|4509.9|4500.9|4309.7|4300.7|4535|4531|4293.2|4284.2|88304
1676242800000|2023-02-12 23:00:00|4308.6|4299.6|4412|4403|4430|4424|4262.9|4258.9|59237
1676329200000|2023-02-13 23:00:00|4412.4|4403.4|4349|4340|4416.5|4412.5|4280.2|4274.2|42746
1676415600000|2023-02-14 23:00:00|4349.1|4340.1|4318.6|4309.6|4359.7|4355.7|4247.7|4243.7|50198
1676502000000|2023-02-15 23:00:00|4318.5|4309.5|4340.1|4331.1|4472.5|4468.5|4303.5|4297.5|83088
1676588400000|2023-02-16 23:00:00|4340|4331|4217.6|4208.6|4408.5|4404.5|4189|4183|56220
1676847600000|2023-02-19 23:00:00|4215.8|4206.8|4308.1|4299.1|4345.6|4341.6|4209.3|4200.3|55442
1676934000000|2023-02-20 23:00:00|4308|4299|4115.8|4106.8|4315.6|4311.6|4110.6|4101.6|87656
1677020400000|2023-02-21 23:00:00|4115.9|4106.9|4099.3|4090.3|4163|4159|4053.7|4044.7|126130
1677106800000|2023-02-22 23:00:00|4099.5|4090.5|4090.1|4081.1|4200.4|4196.4|4033.9|4027.9|110136
1677193200000|2023-02-23 23:00:00|4090|4081|3939|3930|4115.4|4111.4|3917.8|3911.8|117519
1677452400000|2023-02-26 23:00:00|3939.9|3930.9|3999.4|3990.4|4048.2|4044.2|3938.8|3929.8|106962
1677538800000|2023-02-27 23:00:00|3999.3|3990.3|3941.5|3932.5|4040.9|4036.9|3913.5|3909.5|72042
1677625200000|2023-02-28 23:00:00|3941.4|3932.4|4131|4122|4216.7|4212.7|3930.8|3921.8|126128
1677711600000|2023-03-01 23:00:00|4131.2|4122.2|4229.7|4220.7|4233.4|4224.4|4081.7|4077.7|82297
1677798000000|2023-03-02 23:00:00|4229.8|4220.8|4251.9|4242.9|4260.9|4256.9|4159.4|4155.4|73592
1678057200000|2023-03-05 23:00:00|4242.2|4233.2|4160.6|4151.6|4242.9|4236.9|4147.7|4143.7|64291
1678143600000|2023-03-06 23:00:00|4160.8|4151.8|4041.5|4032.5|4260.8|4256.8|4034.9|4025.9|93353
1678230000000|2023-03-07 23:00:00|4041.7|4032.7|4011.3|4002.3|4047.1|4043.1|3957.9|3953.9|71680
1678316400000|2023-03-08 23:00:00|4010.8|4001.8|3800.7|3791.7|4010.9|4006.9|3787.1|3778.1|64405
1678402800000|2023-03-09 23:00:00|3800.8|3791.8|3819.3|3810.3|3852.7|3846.7|3753.7|3749.7|100239
1678575600000|2023-03-11 23:00:00|3812.7|3803.7|3824.8|3815.8|3852.6|3843.6|3803.6|3794.6|0
1678662000000|2023-03-12 23:00:00|3825.1|3816.1|3881.8|3872.8|3963.7|3959.7|3796.3|3789.3|115522
1678748400000|2023-03-13 23:00:00|3882|3873|3887.3|3878.3|3921.8|3917.8|3765.8|3761.8|84752
1678834800000|2023-03-14 23:00:00|3887.4|3878.4|3818.4|3809.4|3941.8|3937.8|3741.3|3735.3|97634
1678921200000|2023-03-15 23:00:00|3818.6|3809.6|3906|3897|3906.2|3897.2|3780.3|3772.3|83188
1679007600000|2023-03-16 23:00:00|3905.8|3896.8|3921.9|3912.9|4010.3|4004.3|3879.8|3875.8|93908
1679180400000|2023-03-18 23:00:00|3931.2|3922.2|3952.6|3943.6|3959.2|3950.2|3929.5|3920.5|0
1679266800000|2023-03-19 23:00:00|3952.8|3943.8|3935.5|3926.5|3997.1|3988.1|3820|3816|91711
1679353200000|2023-03-20 23:00:00|3935.7|3926.7|4025.8|4016.8|4037.6|4031.6|3873.1|3869.1|77017
1679439600000|2023-03-21 23:00:00|4025.7|4016.7|3982.1|3973.1|4078.1|4074.1|3976.1|3967.1|73349
1679526000000|2023-03-22 23:00:00|3982.2|3973.2|4190.4|4181.4|4253.1|4247.1|3976.7|3967.7|91166
1679612400000|2023-03-23 23:00:00|4190.2|4181.2|4232.7|4223.7|4295.1|4291.1|4150.1|4146.1|125716
1679868000000|2023-03-26 22:00:00|4231.5|4222.5|4124|4115|4262.2|4253.2|4080.1|4076.1|198194
1679954400000|2023-03-27 22:00:00|4123|4114|4279.7|4270.7|4290.6|4284.6|4092.1|4088.1|141054
1680040800000|2023-03-28 22:00:00|4279.6|4270.6|4297|4288|4369.1|4365.1|4227.5|4221.5|106379
1680127200000|2023-03-29 22:00:00|4296.9|4287.9|4271.7|4262.7|4388.7|4382.7|4208.2|4204.2|73906
1680213600000|2023-03-30 22:00:00|4270.8|4261.8|4282|4273|4389.2|4385.2|4259.2|4250.2|59315
1680472800000|2023-04-02 22:00:00|4273.7|4264.7|4285.8|4276.8|4339.2|4333.2|4239|4235|68289
1680559200000|2023-04-03 22:00:00|4286|4277|4267.2|4258.2|4293.7|4289.7|4190.8|4186.8|70361
1680645600000|2023-04-04 22:00:00|4267.3|4258.3|4217.8|4208.8|4268.4|4259.4|4201.3|4192.3|0
1680732000000|2023-04-05 22:00:00|4218|4209|4274.9|4265.9|4297.4|4291.4|4142.8|4138.8|55858
1680818400000|2023-04-06 22:00:00|4274.3|4265.3|4289.3|4280.3|4291.8|4282.8|4268.6|4259.6|0
1681077600000|2023-04-09 22:00:00|4285.8|4276.8|4285.1|4276.1|4296.2|4287.2|4242.2|4233.2|0
1681164000000|2023-04-10 22:00:00|4285.4|4276.4|4236.9|4227.9|4314.9|4310.9|4184.4|4180.4|65243
1681250400000|2023-04-11 22:00:00|4236.8|4227.8|4070.3|4061.3|4254.9|4250.9|4068.8|4059.8|64136
1681336800000|2023-04-12 22:00:00|4070.7|4061.7|4160|4151|4191.6|4185.6|4052|4043|60585
1681423200000|2023-04-13 22:00:00|4160.3|4151.3|4111.7|4102.7|4198.6|4194.6|4086.3|4080.3|57025
1681682400000|2023-04-16 22:00:00|4112.5|4103.5|4253.6|4244.6|4285.1|4281.1|4102.8|4098.8|66906
1681768800000|2023-04-17 22:00:00|4253.9|4244.9|4193.3|4184.3|4255.2|4246.2|4179.5|4173.5|53592
1681855200000|2023-04-18 22:00:00|4192.2|4183.2|4097.9|4088.9|4204.5|4200.5|4081.3|4075.3|59365
1681941600000|2023-04-19 22:00:00|4097.2|4088.2|4058.9|4049.9|4123.3|4119.3|4041.3|4032.7|56359
1682028000000|2023-04-20 22:00:00|4059|4050|3965.8|3956.8|4086.7|4082.7|3940.7|3934.7|93472
1682287200000|2023-04-23 22:00:00|3817.4|3808.4|3919.2|3910.2|4007.7|4003.7|3809.8|3800.8|206699
1682373600000|2023-04-24 22:00:00|3920.2|3911.2|3790.7|3781.7|3935.8|3931.8|3754.4|3748.4|145564
1682460000000|2023-04-25 22:00:00|3790.6|3781.6|3865.1|3856.1|3921.9|3917.9|3784.9|3775.9|135512
1682546400000|2023-04-26 22:00:00|3863.6|3854.6|3917.6|3908.6|3924.8|3915.8|3817.3|3813.3|72830
1682632800000|2023-04-27 22:00:00|3917.7|3908.7|3959|3950|3961.6|3953.3|3877.3|3871.2|56280
1682892000000|2023-04-30 22:00:00|3956.2|3947.2|3937|3928|3971.2|3962.2|3936.4|3927.4|0
1682978400000|2023-05-01 22:00:00|3936.9|3927.9|3841.8|3832.8|4019|4015|3798.3|3792.3|48392
1683064800000|2023-05-02 22:00:00|3842.3|3833.3|3802.7|3793.7|3857.3|3851.3|3789.3|3785.3|45925
1683151200000|2023-05-03 22:00:00|3800.3|3791.3|3894.7|3885.7|3901.3|3896.3|3790.5|3781.5|60016
1683237600000|2023-05-04 22:00:00|3895.2|3886.2|3919.8|3910.8|3947.5|3943.5|3868.2|3862.2|55408
1683496800000|2023-05-07 22:00:00|3922.6|3913.6|3926.3|3917.3|3947|3943|3890.5|3886.5|48229
1683583200000|2023-05-08 22:00:00|3925.6|3916.6|3828.2|3819.2|3928.5|3923|3782.9|3776.9|74397
1683669600000|2023-05-09 22:00:00|3827.5|3818.5|3866.2|3857.2|3878.5|3872.5|3763.5|3759.5|63524
1683756000000|2023-05-10 22:00:00|3866.3|3857.3|3946.5|3937.5|3951.5|3945.5|3803.5|3799.5|77648
1683842400000|2023-05-11 22:00:00|3946.3|3937.3|3824|3815|3954.5|3950.5|3818.7|3809.7|72454
1684101600000|2023-05-14 22:00:00|3822.5|3813.5|3999.3|3990.3|4017.8|4011.8|3820.6|3811.6|73271
1684188000000|2023-05-15 22:00:00|3998.7|3989.7|3973.5|3964.5|4006.8|4002.8|3927.3|3921.3|52399
1684274400000|2023-05-16 22:00:00|3973.9|3964.9|3926.9|3917.9|3988.3|3984.3|3855.2|3851.2|70326
1684360800000|2023-05-17 22:00:00|3926.6|3917.6|3867.8|3858.8|3959|3955|3822.3|3816.3|71507
1684447200000|2023-05-18 22:00:00|3867.6|3858.6|3806.3|3797.3|3875.1|3867.7|3806.3|3797.3|88226
1684706400000|2023-05-21 22:00:00|3802.3|3793.3|3933.3|3924.3|3967.5|3961.5|3801.5|3792.5|95785
1684792800000|2023-05-22 22:00:00|3932.9|3923.9|3811.4|3802.4|3948.6|3943.9|3800.9|3792.6|77517
1684879200000|2023-05-23 22:00:00|3810.8|3801.8|3754|3745|3827|3823|3705|3699|184521
1684965600000|2023-05-24 22:00:00|3756.5|3747.5|3646.5|3637.5|3764|3760|3632.8|3626.8|190509
1685052000000|2023-05-25 22:00:00|3646.4|3637.4|3723|3714|3737.4|3728.4|3627.2|3618.2|0
1685311200000|2023-05-28 22:00:00|3736.3|3727.3|3642|3633|3747.3|3743.3|3629.5|3620.5|92290
1685397600000|2023-05-29 22:00:00|3640.6|3631.6|3646.4|3637.4|3712.3|3707.8|3616.8|3610.8|89839
1685484000000|2023-05-30 22:00:00|3646.3|3637.3|3622|3613|3663.8|3659.8|3555.1|3549.1|94426
1685570400000|2023-05-31 22:00:00|3621.9|3612.9|3744.1|3735.1|3759.2|3753.2|3605.1|3601.1|116287
1685656800000|2023-06-01 22:00:00|3743.5|3734.5|3841|3832|3894.9|3888.9|3714.2|3710.2|121288
1685916000000|2023-06-04 22:00:00|3839.2|3830.2|3859.3|3850.3|3864.6|3855.6|3785.4|3781.4|68501
1686002400000|2023-06-05 22:00:00|3858.2|3849.2|3953.2|3944.2|3957.5|3951.5|3809|3805|78935
1686088800000|2023-06-06 22:00:00|3952.9|3943.9|3905.6|3896.6|3983.4|3977.4|3888.9|3884.9|75191
1686175200000|2023-06-07 22:00:00|3905.4|3896.4|3934.1|3925.1|3938.7|3932.7|3847.9|3843.9|66022
1686261600000|2023-06-08 22:00:00|3934|3925|3933.1|3924.1|3961.1|3955.1|3861.6|3857.6|68064
1686520800000|2023-06-11 22:00:00|3933.8|3924.8|3944|3935|3962.8|3955.8|3894.6|3890.6|52735
1686607200000|2023-06-12 22:00:00|3943.9|3934.9|4054.4|4045.4|4096.4|4090.4|3928.3|3924.3|90094
1686693600000|2023-06-13 22:00:00|4053.7|4044.7|4147.2|4138.2|4172.1|4163.1|4032.4|4028.4|71094
1686780000000|2023-06-14 22:00:00|4146.3|4137.3|4232.9|4223.9|4237.8|4231.7|4105.7|4101.7|93787
1686866400000|2023-06-15 22:00:00|4232.1|4223.1|4189.9|4180.9|4282.4|4275.4|4177.9|4171.9|106036
1687125600000|2023-06-18 22:00:00|4189.8|4180.8|4181.3|4172.3|4223.9|4219.9|4112.3|4108.3|76995
1687212000000|2023-06-19 22:00:00|4181.6|4172.6|3994.4|3985.4|4183.8|4179.8|3978.9|3972.9|69499
1687298400000|2023-06-20 22:00:00|3994|3985|3959.6|3950.6|4016.9|4012.9|3940.4|3934.4|93644
1687384800000|2023-06-21 22:00:00|3959.7|3950.7|3947.3|3938.3|3963.3|3954.3|3913.4|3904.4|0
1687471200000|2023-06-22 22:00:00|3946.6|3937.6|3823.2|3814.2|3956.9|3952.9|3805.7|3799.7|84090
1687730400000|2023-06-25 22:00:00|3826.6|3817.6|3886.4|3877.4|3922.7|3918.7|3824.1|3815.1|148583
1687816800000|2023-06-26 22:00:00|3887.1|3878.1|4010.4|4001.4|4010.8|4001.8|3877.8|3873.8|175944
1687903200000|2023-06-27 22:00:00|4010.3|4001.3|3992.6|3983.6|4019.8|4015.8|3916.8|3912.8|136322
1687989600000|2023-06-28 22:00:00|3992.7|3983.7|3912.5|3903.5|4002.3|3998.3|3896.7|3890.7|85247
1688076000000|2023-06-29 22:00:00|3911.8|3902.8|3938.7|3929.7|3958.7|3952.7|3882.7|3878.7|75457
1685311200000|2023-05-28 22:00:00|3736.3|3727.3|3642|3633|3747.3|3743.3|3629.5|3620.5|92290
1685397600000|2023-05-29 22:00:00|3640.6|3631.6|3646.4|3637.4|3712.3|3707.8|3616.8|3610.8|89839
1685484000000|2023-05-30 22:00:00|3646.3|3637.3|3622|3613|3663.8|3659.8|3555.1|3549.1|94426
1685570400000|2023-05-31 22:00:00|3621.9|3612.9|3744.1|3735.1|3759.2|3753.2|3605.1|3601.1|116287
1685656800000|2023-06-01 22:00:00|3743.5|3734.5|3841|3832|3894.9|3888.9|3714.2|3710.2|121288
1685916000000|2023-06-04 22:00:00|3839.2|3830.2|3859.3|3850.3|3864.6|3855.6|3785.4|3781.4|68501
1686002400000|2023-06-05 22:00:00|3858.2|3849.2|3953.2|3944.2|3957.5|3951.5|3809|3805|78935
1686088800000|2023-06-06 22:00:00|3952.9|3943.9|3905.6|3896.6|3983.4|3977.4|3888.9|3884.9|75191
1686175200000|2023-06-07 22:00:00|3905.4|3896.4|3934.1|3925.1|3938.7|3932.7|3847.9|3843.9|66022
1686261600000|2023-06-08 22:00:00|3934|3925|3933.1|3924.1|3961.1|3955.1|3861.6|3857.6|68064
1686520800000|2023-06-11 22:00:00|3933.8|3924.8|3944|3935|3962.8|3955.8|3894.6|3890.6|52735
1686607200000|2023-06-12 22:00:00|3943.9|3934.9|4054.4|4045.4|4096.4|4090.4|3928.3|3924.3|90094
1686693600000|2023-06-13 22:00:00|4053.7|4044.7|4147.2|4138.2|4172.1|4163.1|4032.4|4028.4|71094
1686780000000|2023-06-14 22:00:00|4146.3|4137.3|4232.9|4223.9|4237.8|4231.7|4105.7|4101.7|93787
1686866400000|2023-06-15 22:00:00|4232.1|4223.1|4189.9|4180.9|4282.4|4275.4|4177.9|4171.9|106036
1687125600000|2023-06-18 22:00:00|4189.8|4180.8|4181.3|4172.3|4223.9|4219.9|4112.3|4108.3|76995
1687212000000|2023-06-19 22:00:00|4181.6|4172.6|3994.4|3985.4|4183.8|4179.8|3978.9|3972.9|69499
1687298400000|2023-06-20 22:00:00|3994|3985|3959.6|3950.6|4016.9|4012.9|3940.4|3934.4|93644
1687384800000|2023-06-21 22:00:00|3959.7|3950.7|3947.3|3938.3|3963.3|3954.3|3913.4|3904.4|0
1687471200000|2023-06-22 22:00:00|3946.6|3937.6|3823.2|3814.2|3956.9|3952.9|3805.7|3799.7|84090
1687730400000|2023-06-25 22:00:00|3826.6|3817.6|3886.4|3877.4|3922.7|3918.7|3824.1|3815.1|148583
1687816800000|2023-06-26 22:00:00|3887.1|3878.1|4010.4|4001.4|4010.8|4001.8|3877.8|3873.8|175944
1687903200000|2023-06-27 22:00:00|4010.3|4001.3|3992.6|3983.6|4019.8|4015.8|3916.8|3912.8|136322
1687989600000|2023-06-28 22:00:00|3992.7|3983.7|3912.5|3903.5|4002.3|3998.3|3896.7|3890.7|85247
1688076000000|2023-06-29 22:00:00|3911.8|3902.8|3938.7|3929.7|3958.7|3952.7|3882.7|3878.7|75457
1688335200000|2023-07-02 22:00:00|3942.8|3933.8|4025.1|4016.1|4090.9|4084.9|3933.7|3929.7|79737
1688421600000|2023-07-03 22:00:00|4024.2|4015.2|4071.8|4062.8|4101.3|4097.3|4016.4|4010.3|53044
1688508000000|2023-07-04 22:00:00|4072.5|4063.5|3993.8|3984.8|4091.3|4087.3|3977.7|3971.7|60055
1688594400000|2023-07-05 22:00:00|3993.7|3984.7|3903|3894|4050.7|4046.7|3884.9|3878.9|85976
1688680800000|2023-07-06 22:00:00|3901.8|3892.8|4004.4|3995.4|4032|4026|3852|3848|82290
1688940000000|2023-07-09 22:00:00|4002.3|3993.3|4009.8|4000.8|4027|4023|3920|3916|64978
1689026400000|2023-07-10 22:00:00|4010|4001|4032.5|4023.5|4048|4044|3971|3965|70202
1689112800000|2023-07-11 22:00:00|4031.7|4022.7|4191.6|4182.6|4207.3|4201.3|4020.8|4011.8|81490
1689199200000|2023-07-12 22:00:00|4191.9|4182.9|4282.2|4273.2|4293.3|4287.3|4168.8|4164.8|87597
1689285600000|2023-07-13 22:00:00|4281.4|4272.4|4185.4|4176.4|4287.5|4282.3|4171.3|4165.3|71841
1689544800000|2023-07-16 22:00:00|4182.8|4173.8|4184.3|4175.3|4212.5|4203.5|4153.1|4144.1|0
1689631200000|2023-07-17 22:00:00|4184.1|4175.1|4054.2|4045.2|4206.6|4202.6|4027.8|4021.8|72110
1689717600000|2023-07-18 22:00:00|4054|4045|4112.8|4103.8|4178.4|4172.4|4024.8|4020.8|90015
1689804000000|2023-07-19 22:00:00|4111.8|4102.8|4078.5|4069.5|4180.4|4176.4|4039.3|4033.3|87645
1689890400000|2023-07-20 22:00:00|4078.2|4069.2|4065.7|4056.7|4145.3|4141.3|4049.8|4045.8|94980
1690149600000|2023-07-23 22:00:00|4067.8|4058.8|4215.3|4206.3|4219.1|4212|3990|3986|130459
1690236000000|2023-07-24 22:00:00|4214.8|4205.8|4222.3|4213.3|4316.2|4310.2|4168.6|4164.6|193425
1690322400000|2023-07-25 22:00:00|4222.7|4213.7|4310.4|4301.4|4349.2|4343.2|4182.7|4178.7|137113
1690408800000|2023-07-26 22:00:00|4311.2|4302.2|4248.4|4239.4|4363.7|4359.7|4232|4223|128311
1690495200000|2023-07-27 22:00:00|4248.9|4239.9|4578.8|4569.8|4588.9|4579.9|4248.1|4239.1|130777
1690754400000|2023-07-30 22:00:00|4583.7|4574.7|4620.3|4611.3|4694|4690|4535.1|4531.1|122177
1690840800000|2023-07-31 22:00:00|4620.2|4611.2|4488.1|4479.1|4671.8|4667.8|4477.7|4471.7|110657
1690927200000|2023-08-01 22:00:00|4482|4473|4361|4352|4543.2|4539.2|4324|4318|105933
1691013600000|2023-08-02 22:00:00|4361.1|4352.1|4504.1|4495.1|4534.9|4528.9|4357.6|4351.9|92421
1691100000000|2023-08-03 22:00:00|4503.7|4494.7|4438|4429|4559.9|4555.9|4437.3|4428.3|96326
1691359200000|2023-08-06 22:00:00|4443.5|4434.5|4436|4427|4508.3|4504.3|4389.3|4383.3|53122
1691445600000|2023-08-07 22:00:00|4435.1|4426.1|4324.4|4315.4|4441.3|4437.3|4270.3|4264.3|87395
1691532000000|2023-08-08 22:00:00|4324.3|4315.3|4337.2|4328.2|4395.1|4388.1|4296.6|4290.6|87036
1691618400000|2023-08-09 22:00:00|4337.4|4328.4|4373.6|4364.6|4474.6|4468.6|4296.6|4292.6|73410
1691704800000|2023-08-10 22:00:00|4373.7|4364.7|4186.6|4177.6|4398|4394|4137.5|4131.5|96377
1691964000000|2023-08-13 22:00:00|4191|4182|4185|4176|4226.6|4222.6|4116.6|4110.6|91895
1692050400000|2023-08-14 22:00:00|4184.2|4175.2|4112.9|4103.9|4231.2|4227.2|4089.8|4083.8|88620
1692136800000|2023-08-15 22:00:00|4112.7|4103.7|4034|4025|4181.9|4177.9|4023.2|4014.2|78307
1692223200000|2023-08-16 22:00:00|4034.7|4025.7|4078.5|4069.5|4195.7|4191.7|4021.5|4017.5|121400
1692309600000|2023-08-17 22:00:00|4079|4070|3938.8|3929.8|4143.1|4139.1|3914.6|3908.6|115809
1692568800000|2023-08-20 22:00:00|3941.6|3932.6|3956.4|3947.4|4014.1|4010.1|3907.1|3901.1|111791
1692655200000|2023-08-21 22:00:00|3956.8|3947.8|3979.4|3970.4|4055.7|4051.7|3910.7|3906.7|111237
1692741600000|2023-08-22 22:00:00|3978.9|3969.9|4083.5|4074.5|4085.4|4076.4|3957.2|3953.2|87698
1692828000000|2023-08-23 22:00:00|4082.6|4073.6|4085.3|4076.3|4178.8|4174.8|4044.6|4040.6|143254
1692914400000|2023-08-24 22:00:00|4085.1|4076.1|4073.9|4064.9|4113.3|4109.3|4006.3|4000.3|174156
1693173600000|2023-08-27 22:00:00|4090.3|4081.3|4195|4186|4311.3|4307.3|4090.2|4081.2|174850
1693260000000|2023-08-28 22:00:00|4195.1|4186.1|4298.2|4289.2|4311.5|4302.5|4157|4153|104205
1693346400000|2023-08-29 22:00:00|4297.7|4288.7|4270.6|4261.6|4319.5|4315.5|4186|4182|101946
1693432800000|2023-08-30 22:00:00|4270.2|4261.2|4208.8|4199.8|4272.8|4268.8|4158.3|4150.3|89018
1693519200000|2023-08-31 22:00:00|4208.7|4199.7|4248.1|4239.1|4281.9|4272.9|4204.6|4195.6|0
1693778400000|2023-09-03 22:00:00|4284.7|4275.7|4290.3|4281.3|4319.5|4315.5|4242.5|4238.5|108043
1693864800000|2023-09-04 22:00:00|4291.1|4282.1|4188|4179|4292.9|4283.9|4165.8|4159.8|88679
1693951200000|2023-09-05 22:00:00|4187.7|4178.7|4187.7|4178.7|4229.7|4223.7|4124.9|4120.9|67484
1694037600000|2023-09-06 22:00:00|4188.1|4179.1|4017.5|4008.5|4192.6|4186|3996|3990|76166
1694124000000|2023-09-07 22:00:00|4017.6|4008.6|4034.4|4025.4|4037.3|4028.3|3984.5|3975.5|0
1694383200000|2023-09-10 22:00:00|4038.8|4029.8|4082.1|4073.1|4114.5|4110.5|3974|3970|109163
1694469600000|2023-09-11 22:00:00|4082.2|4073.2|4095.9|4086.9|4119.7|4115.7|4033.7|4029.7|66063
1694556000000|2023-09-12 22:00:00|4096.6|4087.6|4055.7|4046.7|4107.7|4103.7|4028.3|4024.3|64145
1694642400000|2023-09-13 22:00:00|4056|4047|4081.6|4072.6|4101.8|4094.8|4032.3|4028.3|65732
1694728800000|2023-09-14 22:00:00|4081.1|4072.1|4048.1|4039.1|4137.8|4133.8|4035.3|4029.8|79797
1694988000000|2023-09-17 22:00:00|4050.5|4041.5|4002.1|3993.1|4068|4064|3960|3954|78636
1695074400000|2023-09-18 22:00:00|4002.6|3993.6|3979.2|3970.2|4008.2|4002.9|3948.4|3944.4|68038
1695160800000|2023-09-19 22:00:00|3978.9|3969.9|3912|3903|3980.6|3971.6|3904.9|3895.9|73897
1695247200000|2023-09-20 22:00:00|3912.6|3903.6|3808.8|3799.8|3914.9|3905.9|3801.2|3792.2|90918
1695333600000|2023-09-21 22:00:00|3809.5|3800.5|3972.1|3963.1|4025.7|4019.7|3807|3798|144157
1695592800000|2023-09-24 22:00:00|3974.6|3965.6|3902.2|3893.2|3982.7|3978.7|3854.2|3846.1|201856
1695679200000|2023-09-25 22:00:00|3901.5|3892.5|3832.2|3823.2|3901.5|3892.5|3794.8|3790.8|160295
1695765600000|2023-09-26 22:00:00|3832.7|3823.7|3828.8|3819.8|3888.4|3884.4|3799.4|3793.4|101603
1695852000000|2023-09-27 22:00:00|3828.7|3819.7|3834.3|3825.3|3844.4|3840.4|3762.5|3758.5|95482
1695938400000|2023-09-28 22:00:00|3834.7|3825.7|3897.2|3888.2|3959.7|3955.7|3812|3808|84982
1696197600000|2023-10-01 22:00:00|3908.9|3899.9|3878.1|3869.1|3928.1|3919.1|3860|3851|0
1696284000000|2023-10-02 22:00:00|3878.4|3869.4|3811.2|3802.2|3882.6|3873.6|3786.2|3779.2|54615
1696370400000|2023-10-03 22:00:00|3811.7|3802.7|3771.7|3762.7|3814.5|3808.7|3735.2|3731.2|50523
1696456800000|2023-10-04 22:00:00|3772.3|3763.3|3787.8|3778.8|3809.7|3805.7|3744.2|3737.2|42257
1696543200000|2023-10-05 22:00:00|3787.9|3778.9|3879.4|3870.4|3885.7|3879.7|3780.7|3771.9|51094
1696802400000|2023-10-08 22:00:00|3856.5|3847.5|3841.7|3832.7|3864.9|3860.9|3801.4|3796.4|41064
1696888800000|2023-10-09 22:00:00|3841.8|3832.8|3968.3|3959.3|3977.4|3969|3841|3832|80314
1696975200000|2023-10-10 22:00:00|3968.9|3959.9|4031.1|4022.1|4048.3|4042.3|3940.3|3936.3|83226
1697061600000|2023-10-11 22:00:00|4030.7|4021.7|3905.3|3896.3|4052.8|4048.8|3884.3|3876.4|78197
1697148000000|2023-10-12 22:00:00|3905.7|3896.7|3857.7|3848.7|3943.1|3939.1|3838.6|3832.6|88941
1697407200000|2023-10-15 22:00:00|3867.8|3858.8|3891.1|3882.1|3893.2|3889.1|3797.2|3793.2|73168
1697493600000|2023-10-16 22:00:00|3890.8|3881.8|3839.1|3830.1|3891.1|3882.1|3802.8|3796.8|55914
1697580000000|2023-10-17 22:00:00|3838.5|3829.5|3728|3719|3839.2|3830.2|3701.8|3692.8|82401
1697666400000|2023-10-18 22:00:00|3727.3|3718.3|3685.9|3676.9|3744|3738|3685.5|3676.5|89559
1697752800000|2023-10-19 22:00:00|3686|3677|3624.3|3615.3|3712.8|3708.8|3619.9|3610.9|98153
1698012000000|2023-10-22 22:00:00|3626.9|3617.9|3653.1|3644.1|3688|3679|3603.3|3594.3|0
1698098400000|2023-10-23 22:00:00|3653.2|3644.2|3788|3779|3807.5|3798.5|3589.9|3585.9|139478
1698184800000|2023-10-24 22:00:00|3788.9|3779.9|3713.7|3704.7|3802.2|3798.2|3671.2|3667.2|161669
1698271200000|2023-10-25 22:00:00|3710.5|3701.5|3752|3743|3759.4|3753.4|3666.4|3662.4|149614
1698357600000|2023-10-26 22:00:00|3753|3744|3755.1|3746.1|3829.9|3825.9|3717.9|3713.9|124667
1698620400000|2023-10-29 23:00:00|3767.7|3758.7|3850.4|3841.4|3900.1|3894.1|3755.4|3751.4|113061
1698706800000|2023-10-30 23:00:00|3850.3|3841.3|3769.8|3760.8|3852|3845.4|3711.4|3705.4|86770
1698793200000|2023-10-31 23:00:00|3769.9|3760.9|3814.1|3805.1|3814.5|3805.5|3717|3713|63913
1698879600000|2023-11-01 23:00:00|3814.3|3805.3|3882.1|3873.1|3887.2|3881.1|3796.6|3792.6|76714
1698966000000|2023-11-02 23:00:00|3882.2|3873.2|4007.6|3998.6|4017|4011|3844.6|3840.6|94269
1699225200000|2023-11-05 23:00:00|4010.9|4001.9|4054.2|4045.2|4119|4113|4008.7|3999.7|103207
1699311600000|2023-11-06 23:00:00|4053.4|4044.4|4065.2|4056.2|4100.3|4096.3|4019.8|4013.8|85983
1699398000000|2023-11-07 23:00:00|4065|4056|4042.6|4033.6|4097.2|4093.2|4012.2|4008.2|72913
1699484400000|2023-11-08 23:00:00|4042.4|4033.4|3971|3962|4076.7|4072.7|3958.4|3949.4|62204
1699570800000|2023-11-09 23:00:00|3970.9|3961.9|3928.1|3919.1|3971.1|3962.1|3881.2|3875.2|84958
1699830000000|2023-11-12 23:00:00|3931.4|3922.4|4014.6|4005.6|4043.2|4037.2|3893.2|3889.2|85830
1699916400000|2023-11-13 23:00:00|4014.4|4005.4|4095.3|4086.3|4107.4|4098.4|3938.2|3934.2|75880
1700002800000|2023-11-14 23:00:00|4095.5|4086.5|4208.1|4199.1|4246.1|4240.1|4038.2|4034.2|124655
1700089200000|2023-11-15 23:00:00|4208.6|4199.6|3991.5|3982.5|4212.7|4203.7|3959|3953|124548
1700175600000|2023-11-16 23:00:00|3991.4|3982.4|4031.8|4022.8|4062.8|4056.8|3955.5|3951.5|79996
1700434800000|2023-11-19 23:00:00|4034.9|4025.9|4158.5|4149.5|4163.7|4155.9|4004|4000|87660
1700521200000|2023-11-20 23:00:00|4158.9|4149.9|4028.2|4019.2|4161.6|4157.2|4001.3|3995.3|95501
1700607600000|2023-11-21 23:00:00|4027.2|4018.2|4023.2|4014.2|4070.8|4066.8|3997.4|3991.4|69899
1700694000000|2023-11-22 23:00:00|4022.5|4013.5|4101.4|4092.4|4130.5|4124.5|4017|4012|86014
1700780400000|2023-11-23 23:00:00|4102.3|4093.3|4053.4|4044.4|4104.3|4095.3|4019|4013|138115
1701039600000|2023-11-26 23:00:00|4052.3|4043.3|4020.3|4011.3|4061.5|4057.5|3975|3971|165405
1701126000000|2023-11-27 23:00:00|4020.5|4011.5|3991.3|3982.3|4045.2|4041.2|3970.2|3964.2|127095
1701212400000|2023-11-28 23:00:00|3991.2|3982.2|3891.2|3882.2|4008.2|4004.2|3884.8|3875.8|122760
1701298800000|2023-11-29 23:00:00|3891.7|3882.7|3892.1|3883.1|3925.4|3921.4|3854.4|3848.4|76679
1701385200000|2023-11-30 23:00:00|3892.3|3883.3|3845.8|3836.8|3902.1|3893.1|3780.5|3774.5|91297
1701644400000|2023-12-03 23:00:00|3844.1|3835.1|3763.2|3754.2|3863.5|3859.5|3750|3746|87906
1701730800000|2023-12-04 23:00:00|3763.6|3754.6|3706|3697|3768.1|3764.1|3650.1|3646.1|96886
1701817200000|2023-12-05 23:00:00|3705.4|3696.4|3736.8|3727.8|3782.2|3778.2|3671.1|3667.1|102457
1701903600000|2023-12-06 23:00:00|3737.5|3728.5|3748.3|3739.3|3758.5|3749.5|3674.2|3670.2|73502
1701990000000|2023-12-07 23:00:00|3748.5|3739.5|3689.7|3680.7|3755.3|3751.3|3676.8|3670.8|70353
1702249200000|2023-12-10 23:00:00|3690.7|3681.7|3720.1|3711.1|3720.5|3712.4|3603.2|3599.2|99533
1702335600000|2023-12-11 23:00:00|3720.4|3711.4|3731|3725|3750|3746|3665.9|3661.9|74568
1702422000000|2023-12-12 23:00:00|3718.9|3709.9|3701.7|3692.7|3726.1|3717.1|3640.7|3634.7|72076
1702508400000|2023-12-13 23:00:00|3702.2|3693.2|3780.1|3771.1|3797.5|3791.5|3676.5|3672.5|115959
1702594800000|2023-12-14 23:00:00|3779.9|3770.9|3763.1|3754.1|3841.7|3837.7|3749.7|3745.7|131058
1702854000000|2023-12-17 23:00:00|3764.7|3755.7|3705.8|3696.8|3772.9|3763.9|3691.7|3685.7|83145
1702940400000|2023-12-18 23:00:00|3706.3|3697.3|3774.3|3765.3|3780.2|3771.2|3680.3|3676.3|66344
1703026800000|2023-12-19 23:00:00|3774.2|3765.2|3663.8|3654.8|3774.9|3765.9|3653|3644|96686
1703113200000|2023-12-20 23:00:00|3663.7|3654.7|3754.4|3745.4|3763.2|3754.2|3662|3653|111821
1703199600000|2023-12-21 23:00:00|3754.5|3745.5|3615.5|3606.5|3772.6|3768.6|3527.6|3523.6|291653
1703545200000|2023-12-25 23:00:00|3620.4|3611.4|3661.2|3652.2|3668.5|3659.5|3620.2|3611.2|0
1703631600000|2023-12-26 23:00:00|3661.7|3652.7|3676.2|3667.2|3682.5|3676.5|3595.6|3591.6|129064
1703718000000|2023-12-27 23:00:00|3676.1|3667.1|3753.1|3744.1|3807.5|3803.5|3645.5|3641.5|110001
1703804400000|2023-12-28 23:00:00|3753.3|3744.3|3780.2|3771.2|3803.6|3797.6|3731.6|3727.6|57894
1704150000000|2024-01-01 23:00:00|3782|3773|3664.5|3655.5|3819.6|3815.6|3647.4|3641.4|76215
1704236400000|2024-01-02 23:00:00|3665.1|3656.1|3674|3665|3679.6|3670.6|3608|3601|68090
1704322800000|2024-01-03 23:00:00|3674.2|3665.2|3632.9|3623.9|3675.9|3666.9|3618|3614|55646
1704409200000|2024-01-04 23:00:00|3632.7|3623.7|3577|3568|3664.2|3660.2|3569.7|3563.7|71769
1704668400000|2024-01-07 23:00:00|3577.9|3568.9|3514.9|3505.9|3597|3593|3454|3446|96242
1704754800000|2024-01-08 23:00:00|3515.2|3506.2|3440.5|3431.5|3537.9|3533.9|3424.9|3418.9|70277
1704841200000|2024-01-09 23:00:00|3440.3|3431.3|3432.3|3423.3|3478.5|3474.5|3405.5|3401.5|58104
1704927600000|2024-01-10 23:00:00|3432.5|3423.5|3484.3|3475.3|3537|3533|3422|3418|88217
1705014000000|2024-01-11 23:00:00|3484.1|3475.1|3461.2|3452.2|3530.5|3526.5|3451.5|3447.5|70650
1705273200000|2024-01-14 23:00:00|3453.4|3444.4|3391.4|3382.4|3493.6|3484.6|3375.5|3369.5|71166
1705359600000|2024-01-15 23:00:00|3390.2|3381.2|3304.6|3295.6|3413|3409|3293.8|3284.8|92154
1705446000000|2024-01-16 23:00:00|3304.7|3295.7|3166.2|3157.2|3305.4|3296.4|3124.5|3120.5|149510
1705532400000|2024-01-17 23:00:00|3165.8|3156.8|3167.9|3158.9|3200.6|3194.6|3118.8|3114.8|159697
1705618800000|2024-01-18 23:00:00|3167.7|3158.7|3188|3179|3208.9|3204.9|3098.5|3094.5|91374
1705878000000|2024-01-21 23:00:00|3191.2|3182.2|3089.5|3080.5|3196.7|3187.7|2991.1|2987.1|131692
1705964400000|2024-01-22 23:00:00|3089.4|3080.4|3258.3|3249.3|3272.4|3266.4|3045.1|3041.1|195925
1706050800000|2024-01-23 23:00:00|3258.2|3249.2|3337|3328|3380.9|3374.9|3149.4|3145.4|199978
1706137200000|2024-01-24 23:00:00|3336.8|3327.8|3269.3|3260.3|3339.7|3331.1|3217.4|3213.4|213568
1706223600000|2024-01-25 23:00:00|3269.5|3260.5|3226.4|3217.4|3288.4|3284.4|3174.4|3165.4|174122
1706482800000|2024-01-28 23:00:00|3244.2|3235.2|3147.4|3138.4|3258.4|3254.4|3123.4|3117.4|114676
1706569200000|2024-01-29 23:00:00|3146.9|3137.9|3071.9|3062.9|3160.4|3156.4|3064.4|3058.4|130506
1706655600000|2024-01-30 23:00:00|3072.6|3063.6|3035.4|3026.4|3109.5|3105.5|2984.5|2977.5|107813
1706742000000|2024-01-31 23:00:00|3036.3|3027.3|3096.4|3087.4|3126.7|3122.7|3006.2|3002.2|112734
1706828400000|2024-02-01 23:00:00|3095.8|3086.8|3005.2|2996.2|3168.9|3164.9|2985.9|2979.9|109808
1707087600000|2024-02-04 23:00:00|3008.2|2999.2|3065.8|3056.8|3100.2|3096.2|2985.4|2981.4|103381
1707174000000|2024-02-05 23:00:00|3065.7|3056.7|3290.6|3281.6|3296.8|3287.8|3048.2|3044.2|145506
1707260400000|2024-02-06 23:00:00|3290.3|3281.3|3184.9|3175.9|3324.4|3320.4|3159.4|3153.4|119908
1707346800000|2024-02-07 23:00:00|3185.3|3176.3|3128.9|3119.9|3225|3221|3126|3118.6|72838
1707433200000|2024-02-08 23:00:00|3128.8|3119.8|3136|3127|3142.4|3133.4|3069.6|3065.6|26323
1707692400000|2024-02-11 23:00:00|3135.5|3126.5|3155.1|3146.1|3189.5|3180.5|3134.6|3125.6|0
1707778800000|2024-02-12 23:00:00|3155.2|3146.2|3108.9|3099.9|3162.3|3153.3|3084.4|3075.4|0
1707865200000|2024-02-13 23:00:00|3108.3|3099.3|3222.2|3213.2|3230.6|3224.6|3050.8|3046.8|54409
1707951600000|2024-02-14 23:00:00|3221.5|3212.5|3247.8|3238.8|3254.8|3248.8|3154.8|3150.8|36346
1708038000000|2024-02-15 23:00:00|3248|3239|3317.3|3308.3|3360.1|3356.1|3203.8|3199.8|58445
1708297200000|2024-02-18 23:00:00|3320.4|3311.4|3270.7|3261.7|3344.4|3335.4|3237.7|3233.7|74340
1708383600000|2024-02-19 23:00:00|3270.2|3261.2|3247.7|3238.7|3296.7|3292.7|3200.2|3196.2|65510
1708470000000|2024-02-20 23:00:00|3248.1|3239.1|3358.8|3349.8|3424.7|3420.7|3218.8|3214.8|130649
1708556400000|2024-02-21 23:00:00|3357|3348|3383.7|3374.7|3424.7|3419.1|3313.6|3309.6|88461
1708642800000|2024-02-22 23:00:00|3384.5|3375.5|3384.8|3375.8|3444.9|3440.9|3362.9|3358.9|137928
1708902000000|2024-02-25 23:00:00|3384.7|3375.7|3385.5|3376.5|3388.8|3379.8|3384.6|3375.6|0
1708988400000|2024-02-26 23:00:00|3421.3|3412.3|3530|3521|3534.2|3528.2|3367.7|3363.7|130678
1709074800000|2024-02-27 23:00:00|3530.3|3521.3|3378.7|3369.7|3548.1|3544.1|3373.1|3365.9|114366
1709161200000|2024-02-28 23:00:00|3379.4|3370.4|3397.7|3388.7|3471.4|3467.4|3378.7|3369.7|68520
1709247600000|2024-02-29 23:00:00|3397.5|3388.5|3480.3|3471.3|3493.8|3489.8|3352.4|3348.4|78741
1709506800000|2024-03-03 23:00:00|3482.7|3473.7|3388.2|3379.2|3502.7|3498.7|3375.2|3369.2|74632
1709593200000|2024-03-04 23:00:00|3388.4|3379.4|3319.9|3310.9|3399.6|3395.6|3304.6|3297.6|93827
1709679600000|2024-03-05 23:00:00|3319.7|3310.7|3418.4|3409.4|3452|3448|3312.5|3307|97763
1709766000000|2024-03-06 23:00:00|3418.8|3409.8|3366.4|3357.4|3447.9|3443.9|3321.3|3317.3|69931
1709852400000|2024-03-07 23:00:00|3366.6|3357.6|3401|3392|3423.7|3419.7|3346.2|3342.2|70522
1710025200000|2024-03-09 23:00:00|3399.1|3390.1|3393.4|3384.4|3399.4|3390.4|3393.2|3384.2|0
1710111600000|2024-03-10 23:00:00|3393.5|3384.5|3518.8|3509.8|3543.2|3536.2|3390.2|3381.3|67305
1710198000000|2024-03-11 23:00:00|3518.7|3509.7|3640.8|3631.8|3662.9|3657.2|3500.2|3496.2|122470
1710284400000|2024-03-12 23:00:00|3640.9|3631.9|3671.8|3662.8|3708.2|3704.2|3629.4|3625.4|98452
1710370800000|2024-03-13 23:00:00|3671.9|3662.9|3542.2|3533.2|3695.7|3691.7|3524.6|3515.6|80240
1710457200000|2024-03-14 23:00:00|3542.3|3533.3|3545.6|3536.6|3577|3571|3488|3484|80487
1710630000000|2024-03-16 23:00:00|3546.5|3537.5|3547.1|3538.1|3550.4|3541.4|3546.3|3537.3|0
1710716400000|2024-03-17 23:00:00|3547.2|3538.2|3565.6|3556.6|3613|3609|3522.5|3518.5|79575
1710802800000|2024-03-18 23:00:00|3565.5|3556.5|3558.8|3549.8|3576.5|3572.5|3512.9|3506.9|70729
1710889200000|2024-03-19 23:00:00|3558.9|3549.9|3598.8|3589.8|3598.9|3589.9|3499.5|3495.5|72974
1710975600000|2024-03-20 23:00:00|3598.6|3589.6|3528.4|3519.4|3650|3646|3520|3512.1|87517
1711062000000|2024-03-21 23:00:00|3528.3|3519.3|3455.7|3446.7|3542|3538|3426.8|3422.8|196290
1711234800000|2024-03-23 23:00:00|3457.6|3448.6|3456.7|3447.7|3458.3|3449.3|3455.7|3446.7|0
1711321200000|2024-03-24 23:00:00|3456.9|3447.9|3449|3440|3490.7|3486.7|3423.7|3416.7|153050
1711407600000|2024-03-25 23:00:00|3449.1|3440.1|3449.4|3440.4|3504.7|3500.7|3434.7|3430.7|140480
1711494000000|2024-03-26 23:00:00|3449.3|3440.3|3444.8|3435.8|3461.2|3457.2|3387.2|3383.2|98841
1711580400000|2024-03-27 23:00:00|3445|3436|3505.2|3496.2|3547.2|3543.2|3405.2|3401.2|101973
1711922400000|2024-03-31 22:00:00|3513.6|3504.6|3530.2|3521.2|3568|3559|3512.9|3503.9|0
1712008800000|2024-04-01 22:00:00|3529.8|3520.8|3541|3532|3595.2|3591.2|3525.5|3516.5|76073
1712095200000|2024-04-02 22:00:00|3540.8|3531.8|3495.5|3486.5|3543.6|3539.6|3453.1|3449.1|65418
1712181600000|2024-04-03 22:00:00|3495.3|3486.3|3464.7|3455.7|3524.1|3515.1|3458.8|3449.8|0
1712268000000|2024-04-04 22:00:00|3465|3456|3454|3445|3481.5|3477.5|3383.5|3379.5|60560
1712527200000|2024-04-07 22:00:00|3458.9|3449.9|3465.1|3456.1|3497.6|3493.6|3419.6|3415.6|61093
1712613600000|2024-04-08 22:00:00|3465.5|3456.5|3529.4|3520.4|3533.3|3524.3|3454.6|3450.6|55793
1712700000000|2024-04-09 22:00:00|3529.6|3520.6|3487.2|3478.2|3586.6|3582.6|3470.5|3464.5|104446
1712786400000|2024-04-10 22:00:00|3486.6|3477.6|3512.3|3503.3|3552.5|3548.5|3470.5|3466.5|68360
1712872800000|2024-04-11 22:00:00|3512.6|3503.6|3396.9|3387.9|3547.5|3543.5|3385.4|3376.4|74602
1713132000000|2024-04-14 22:00:00|3403.2|3394.2|3384.3|3375.3|3454.7|3450.2|3375.5|3366.5|69889
1713218400000|2024-04-15 22:00:00|3384.8|3375.8|3337.2|3328.2|3400.7|3396.7|3313.2|3306.2|105033
1713304800000|2024-04-16 22:00:00|3337.1|3328.1|3321.1|3312.1|3374.2|3370.2|3307.2|3303.2|66784
1713391200000|2024-04-17 22:00:00|3321.4|3312.4|3362.3|3353.3|3394.6|3390.6|3302.6|3298.6|66070
1713477600000|2024-04-18 22:00:00|3362.8|3353.8|3307.4|3298.4|3365|3356|3232.5|3228.5|94930
1713736800000|2024-04-21 22:00:00|3312.6|3303.6|3392.5|3383.5|3396.4|3390.4|3289.4|3285.4|87205
1713823200000|2024-04-22 22:00:00|3392.3|3383.3|3485|3476|3485.5|3476.5|3376.8|3372.8|117121
1713909600000|2024-04-23 22:00:00|3482.8|3473.8|3540.8|3531.8|3584.9|3580.9|3471.2|3467.2|186326
1713996000000|2024-04-24 22:00:00|3541.4|3532.4|3596.6|3587.6|3617.8|3613.8|3514.8|3507.8|222138
1714082400000|2024-04-25 22:00:00|3599.3|3590.3|3709.4|3700.4|3740.6|3736.6|3559.3|3555.3|162184
1714341600000|2024-04-28 22:00:00|3712.5|3703.5|3740.3|3731.3|3807|3803|3687|3680|110853
1714428000000|2024-04-29 22:00:00|3740.4|3731.4|3623.9|3614.9|3758.5|3754.5|3623.3|3614.3|75689
1714514400000|2024-04-30 22:00:00|3623.6|3614.6|3623.4|3614.4|3634.8|3625.8|3615.5|3606.5|0
1714600800000|2024-05-01 22:00:00|3652.8|3643.8|4006.9|3997.9|4029.9|4023.9|3651.6|3642.6|104181
1714687200000|2024-05-02 22:00:00|4007|3998|4020.4|4011.4|4050.7|4043.7|3919.2|3915.2|102662
1714946400000|2024-05-05 22:00:00|4021.9|4012.9|4009.7|4000.7|4041.3|4034.3|3954.3|3950.3|94115
1715032800000|2024-05-06 22:00:00|4009.5|4000.5|3912.3|3903.3|4014.4|4005.4|3903.7|3897.7|80668
1715119200000|2024-05-07 22:00:00|3911.9|3902.9|3870.8|3861.8|3963.9|3959.9|3829.4|3822.4|80292
1715205600000|2024-05-08 22:00:00|3871.1|3862.1|3983.7|3974.7|4001.8|3994.8|3864.9|3860.9|76007
1715292000000|2024-05-09 22:00:00|3983.4|3974.4|3954.6|3945.6|4005.1|4000.6|3899.6|3895.6|84140
1715551200000|2024-05-12 22:00:00|3954.6|3945.6|4076|4067|4103.8|4096.8|3902.8|3898.8|86313
1715637600000|2024-05-13 22:00:00|4075.6|4066.6|4034.4|4025.4|4111.3|4107.3|3997|3990|97205
1715724000000|2024-05-14 22:00:00|4034.6|4025.6|4074.7|4065.7|4077.4|4068.4|4025.7|4016.7|0
1715810400000|2024-05-15 22:00:00|4075|4066|4139.9|4130.9|4150.7|4141.7|4021.6|4017.6|102050
1715896800000|2024-05-16 22:00:00|4139.6|4130.6|4157.7|4148.7|4188.6|4182.6|4070.6|4066.6|96166
1716156000000|2024-05-19 22:00:00|4158.6|4149.6|4087.7|4078.7|4163|4157.6|4071.1|4065.1|80814
1716242400000|2024-05-20 22:00:00|4087.4|4078.4|3988.8|3979.8|4088.9|4083.6|3959.6|3953.6|100533
1716328800000|2024-05-21 22:00:00|3988.4|3979.4|3961.9|3952.9|4038.1|4034.1|3948.6|3939.6|67006
1716415200000|2024-05-22 22:00:00|3963.1|3954.1|3852.7|3843.7|3979.6|3975.6|3838.6|3832.6|103983
1716501600000|2024-05-23 22:00:00|3853.2|3844.2|3825.9|3816.9|3894.1|3890.1|3781.1|3777.1|131566
1716760800000|2024-05-26 22:00:00|3826.8|3817.8|3879.7|3870.7|3880.6|3875.8|3753.8|3749.8|151772
1716847200000|2024-05-27 22:00:00|3880.3|3871.3|3836.9|3827.9|3926.3|3922.3|3816.8|3810.8|122817
1716933600000|2024-05-28 22:00:00|3837|3828|3758.9|3749.9|3837|3828|3744|3737|103383
1717020000000|2024-05-29 22:00:00|3760.1|3751.1|3838.4|3829.4|3846.6|3840.6|3710.5|3706.5|87686
1717106400000|2024-05-30 22:00:00|3839|3830|3752|3743|3847.8|3843.8|3682.6|3675.1|89205
1717365600000|2024-06-02 22:00:00|3753.1|3744.1|3760|3751|3816.6|3812.6|3723.2|3717.2|76691
1717452000000|2024-06-03 22:00:00|3759.8|3750.8|3780.9|3771.9|3813.7|3809.7|3744.2|3740.2|49847
1717538400000|2024-06-04 22:00:00|3781.2|3772.2|3840|3831|3867|3863|3779.7|3770.7|59470
1717624800000|2024-06-05 22:00:00|3839.9|3830.9|3861.2|3852.2|3884|3880|3811.4|3807.4|54762
1717711200000|2024-06-06 22:00:00|3861.1|3852.1|3713.2|3704.2|3873.9|3869.9|3710.9|3701.9|64681
1717970400000|2024-06-09 22:00:00|3712.7|3703.7|3748.4|3739.4|3748.6|3739.6|3707|3698|0
1718056800000|2024-06-10 22:00:00|3724.4|3715.4|3721.7|3712.7|3774.4|3770.4|3695.4|3691.4|62969
1718143200000|2024-06-11 22:00:00|3721.3|3712.3|3726.1|3717.1|3749.9|3743.9|3682.9|3678.4|56328
1718229600000|2024-06-12 22:00:00|3726.6|3717.6|3717|3708|3767.9|3760.9|3695.9|3691.9|52408
1718316000000|2024-06-13 22:00:00|3717.2|3708.2|3673.8|3664.8|3735.8|3731.8|3660.4|3654.4|45922
1718575200000|2024-06-16 22:00:00|3673.5|3664.5|3731.4|3722.4|3740|3736|3657.5|3653.5|49243
1718661600000|2024-06-17 22:00:00|3730.2|3721.2|3739.4|3730.4|3752.4|3748.4|3682.4|3678.4|43833
1718748000000|2024-06-18 22:00:00|3739.5|3730.5|3826.3|3817.3|3838.9|3833.9|3726.9|3722.9|66332
1718834400000|2024-06-19 22:00:00|3823.3|3814.3|3730.3|3721.3|3841.6|3837.6|3710.6|3704.6|58005
1718920800000|2024-06-20 22:00:00|3731|3722|3688.4|3679.4|3737.1|3733.1|3675.1|3671.1|70728
1719180000000|2024-06-23 22:00:00|3689|3680|3700.5|3691.5|3740.6|3734.6|3626.6|3622.6|151991
1719266400000|2024-06-24 22:00:00|3700.3|3691.3|3643.3|3634.3|3713.1|3709.1|3627.6|3621.6|140135
1719352800000|2024-06-25 22:00:00|3642.7|3633.7|3656.8|3647.8|3708.5|3704.5|3623.1|3619.1|147051
1719439200000|2024-06-26 22:00:00|3656.7|3647.7|3556.7|3547.7|3670.9|3665.4|3549.5|3541.7|83840
1719525600000|2024-06-27 22:00:00|3556.1|3547.1|3535.2|3526.2|3618.7|3614.7|3521.7|3514.6|71368
1719784800000|2024-06-30 22:00:00|3536.2|3527.2|3532.9|3523.9|3546.3|3537.3|3504.2|3495.2|0
1719871200000|2024-07-01 22:00:00|3533.2|3524.2|3568.8|3559.8|3599.4|3595.4|3520.6|3516.6|58617
1719957600000|2024-07-02 22:00:00|3568.5|3559.5|3569.2|3560.2|3571.3|3562.3|3567.9|3558.9|0
1720044000000|2024-07-03 22:00:00|3678.9|3669.9|3653.9|3644.9|3712|3708|3633.1|3629.1|43592
1720130400000|2024-07-04 22:00:00|3652.3|3643.3|3575.7|3569.7|3667.7|3663.7|3545.7|3539.7|50834
1720389600000|2024-07-07 22:00:00|3583.4|3574.4|3564.2|3555.2|3621.7|3617.7|3547.2|3539.2|41209
1720476000000|2024-07-08 22:00:00|3563.8|3554.8|3649.3|3640.3|3654.7|3648.7|3540.7|3536.7|53201
1720562400000|2024-07-09 22:00:00|3646.9|3637.9|3638.2|3629.2|3685.2|3681.2|3597.2|3593.2|48585
1720648800000|2024-07-10 22:00:00|3638.1|3629.1|3743.5|3734.5|3753.7|3747.7|3630.7|3626.5|70616
1720735200000|2024-07-11 22:00:00|3744|3735|3745.4|3736.4|3814.8|3807.8|3736.7|3732.7|71466
1720994400000|2024-07-14 22:00:00|3746.8|3737.8|3640.4|3631.4|3748.6|3744.3|3624.3|3618.3|66022
1721080800000|2024-07-15 22:00:00|3640.5|3631.5|3653|3644|3654.9|3646.8|3598.8|3591.8|57892
1721167200000|2024-07-16 22:00:00|3652.4|3643.4|3606.4|3597.4|3682.3|3678.3|3586.3|3580.3|55891
1721253600000|2024-07-17 22:00:00|3607|3598|3573.7|3564.7|3643.5|3639.5|3561.5|3552.5|55853
1721340000000|2024-07-18 22:00:00|3573.9|3564.9|3537.8|3528.8|3587.5|3583.5|3526|3522|71212
1721599200000|2024-07-21 22:00:00|3539.1|3530.1|3638.9|3629.9|3650|3644|3534.5|3529.7|80102
1721685600000|2024-07-22 22:00:00|3640.1|3631.1|3544.4|3535.4|3642.6|3637.8|3526.8|3520.3|65033
1721772000000|2024-07-23 22:00:00|3540.1|3531.1|3472|3463|3565.3|3561.3|3460.3|3454.3|90648
1721858400000|2024-07-24 22:00:00|3472.2|3463.2|3443.1|3434.1|3476.7|3471.8|3410.8|3406.8|172439
1721944800000|2024-07-25 22:00:00|3444.1|3435.1|3478.1|3469.1|3486.4|3480.4|3412.4|3408.4|119547
1722204000000|2024-07-28 22:00:00|3481.2|3472.2|3466.6|3457.6|3516.3|3512.3|3452.8|3446.8|87970
1722290400000|2024-07-29 22:00:00|3467.1|3458.1|3404.8|3395.8|3470.2|3466.2|3392.2|3383.2|76621
1722376800000|2024-07-30 22:00:00|3404.1|3395.1|3504.8|3495.8|3541|3534.5|3403.6|3394.6|83028
1722463200000|2024-07-31 22:00:00|3505.7|3496.7|3427.5|3418.5|3525|3521|3421|3412|57833
1722549600000|2024-08-01 22:00:00|3427.6|3418.6|3387.2|3378.2|3438.5|3434.5|3356.5|3352.5|77135
1722808800000|2024-08-04 22:00:00|3371.1|3362.1|3377|3368|3429.9|3425.9|3250.4|3243.4|106310
1722895200000|2024-08-05 22:00:00|3384.2|3375.2|3331.3|3322.3|3415.3|3411.3|3319.8|3311.8|61453
1722981600000|2024-08-06 22:00:00|3332.2|3323.2|3335.8|3326.8|3421.3|3417.3|3329.3|3320.3|66275
1723068000000|2024-08-07 22:00:00|3336.4|3327.4|3440.2|3431.2|3443.4|3434.4|3318.3|3312.4|69451
1723154400000|2024-08-08 22:00:00|3440.7|3431.7|3432.7|3423.7|3485.7|3481.7|3403.7|3397.7|68760
1723413600000|2024-08-11 22:00:00|3435.9|3426.9|3440.7|3431.7|3455.3|3449.3|3389.7|3385.7|44483
1723500000000|2024-08-12 22:00:00|3442.2|3433.2|3467.2|3458.2|3467.4|3458.4|3400.8|3396.8|39274
1723586400000|2024-08-13 22:00:00|3467.3|3458.3|3373.9|3364.9|3469.2|3460.2|3349.1|3343.1|53567
1723672800000|2024-08-14 22:00:00|3373.4|3364.4|3444.4|3435.4|3463.7|3456.7|3349.2|3345.2|61474
1723759200000|2024-08-15 22:00:00|3444.3|3435.3|3513.2|3504.2|3517.1|3511.1|3416.2|3412.2|69726
1724018400000|2024-08-18 22:00:00|3516.1|3507.1|3559.9|3550.9|3572.1|3566.1|3506.1|3502.1|75493
1724104800000|2024-08-19 22:00:00|3561.5|3552.5|3436.5|3427.5|3567.6|3563.6|3424.4|3418.4|53067
1724191200000|2024-08-20 22:00:00|3436.2|3427.2|3479.2|3470.2|3481.9|3473.9|3381.9|3377.9|79582
1724277600000|2024-08-21 22:00:00|3479.5|3470.5|3454.8|3445.8|3517.8|3513.8|3428.8|3422.8|77238
1724364000000|2024-08-22 22:00:00|3455.2|3446.2|3493|3484|3505.2|3499.2|3438.2|3434.2|60096
1724623200000|2024-08-25 22:00:00|3495.4|3486.4|3447.3|3438.3|3525.6|3521.6|3430.1|3423.1|136314
1724709600000|2024-08-26 22:00:00|3447.6|3438.6|3490.3|3481.3|3523.5|3516.5|3442|3435.6|117784
1724796000000|2024-08-27 22:00:00|3490.1|3481.1|3383.7|3374.7|3491.4|3486.4|3379.7|3370.7|143495
1724882400000|2024-08-28 22:00:00|3384.1|3375.1|3474.7|3465.7|3479.6|3473.6|3369.9|3360.9|84467
1724968800000|2024-08-29 22:00:00|3474.9|3465.9|3551.5|3543.5|3618|3614|3464|3460|96227
1723413600000|2024-08-11 22:00:00|3435.9|3426.9|3440.7|3431.7|3455.3|3449.3|3389.7|3385.7|44483
1723500000000|2024-08-12 22:00:00|3442.2|3433.2|3467.2|3458.2|3467.4|3458.4|3400.8|3396.8|39274
1723586400000|2024-08-13 22:00:00|3467.3|3458.3|3373.9|3364.9|3469.2|3460.2|3349.1|3343.1|53567
1723672800000|2024-08-14 22:00:00|3373.4|3364.4|3444.4|3435.4|3463.7|3456.7|3349.2|3345.2|61474
1723759200000|2024-08-15 22:00:00|3444.3|3435.3|3513.2|3504.2|3517.1|3511.1|3416.2|3412.2|69726
1724018400000|2024-08-18 22:00:00|3516.1|3507.1|3559.9|3550.9|3572.1|3566.1|3506.1|3502.1|75493
1724104800000|2024-08-19 22:00:00|3561.5|3552.5|3436.5|3427.5|3567.6|3563.6|3424.4|3418.4|53067
1724191200000|2024-08-20 22:00:00|3436.2|3427.2|3479.2|3470.2|3481.9|3473.9|3381.9|3377.9|79582
1724277600000|2024-08-21 22:00:00|3479.5|3470.5|3454.8|3445.8|3517.8|3513.8|3428.8|3422.8|77238
1724364000000|2024-08-22 22:00:00|3455.2|3446.2|3493|3484|3505.2|3499.2|3438.2|3434.2|60096
1724623200000|2024-08-25 22:00:00|3495.4|3486.4|3447.3|3438.3|3525.6|3521.6|3430.1|3423.1|136314
1724709600000|2024-08-26 22:00:00|3447.6|3438.6|3490.3|3481.3|3523.5|3516.5|3442|3435.6|117784
1724796000000|2024-08-27 22:00:00|3490.1|3481.1|3383.7|3374.7|3491.4|3486.4|3379.7|3370.7|143495
1724882400000|2024-08-28 22:00:00|3384.1|3375.1|3474.7|3465.7|3479.6|3473.6|3369.9|3360.9|84467
1724968800000|2024-08-29 22:00:00|3474.9|3465.9|3551.5|3543.5|3618|3614|3464|3460|96227
1725228000000|2024-09-01 22:00:00|3533.5|3524.5|3496.5|3487.5|3539|3535|3478.1|3471.6|65549
1725314400000|2024-09-02 22:00:00|3495.9|3486.9|3476.4|3467.4|3537.1|3533.1|3453.7|3446.7|49815
1725400800000|2024-09-03 22:00:00|3476.9|3467.9|3481|3472|3508.5|3501.5|3439.2|3435.2|56367
1725487200000|2024-09-04 22:00:00|3481.6|3472.6|3486|3477|3506|3502|3459|3455|44025
1725573600000|2024-09-05 22:00:00|3485.9|3476.9|3429.5|3420.5|3490.6|3481.6|3424.2|3415.2|0
1725832800000|2024-09-08 22:00:00|3433.7|3424.7|3463.8|3454.8|3466.6|3460.4|3414.4|3410.4|63849
1725919200000|2024-09-09 22:00:00|3464.2|3455.2|3441.1|3432.1|3470.5|3466.5|3403.5|3399.5|56315
1726005600000|2024-09-10 22:00:00|3440.5|3431.5|3493.1|3484.1|3499.1|3490.1|3413.5|3409.5|55580
1726092000000|2024-09-11 22:00:00|3493.6|3484.6|3475.5|3466.5|3510.2|3506.2|3450.7|3444.7|54930
1726178400000|2024-09-12 22:00:00|3476.3|3467.3|3476.2|3467.2|3529.2|3525.2|3456.2|3448.2|44119
1726437600000|2024-09-15 22:00:00|3466.4|3457.4|3494.7|3485.7|3502.5|3497|3421.4|3417.4|29647
1726524000000|2024-09-16 22:00:00|3495|3486|3551.5|3542.5|3575.8|3568.8|3471.8|3467.8|45656
1726610400000|2024-09-17 22:00:00|3546.5|3537.5|3510.3|3501.3|3551|3542|3505.7|3496.7|0
1726696800000|2024-09-18 22:00:00|3512.3|3503.3|3677.6|3668.6|3679.2|3671|3512.3|3503.3|114915
1726783200000|2024-09-19 22:00:00|3678|3669|3679.3|3670.3|3747.4|3743.4|3623.9|3619.9|100944
1727042400000|2024-09-22 22:00:00|3681.3|3672.3|3748.3|3739.3|3784.4|3778.4|3681.3|3672.3|95490
1727128800000|2024-09-23 22:00:00|3748.8|3739.8|4129.8|4120.8|4154.7|4145.7|3748.8|3739.8|268874
1727215200000|2024-09-24 22:00:00|4131.8|4122.8|3992.9|3983.9|4139.8|4130.8|3911.6|3907.6|168569
1727301600000|2024-09-25 22:00:00|3993.3|3984.3|4387.5|4378.5|4417|4409|3964.5|3960.5|194204
1727388000000|2024-09-26 22:00:00|4385.5|4376.5|4540.8|4531.8|4571.5|4565.5|4304.5|4300.5|268941
1727647200000|2024-09-29 22:00:00|4563.8|4554.8|4552.5|4543.5|4853.4|4849.4|4542.4|4538.4|328154
1727733600000|2024-09-30 22:00:00|4551.5|4542.5|4726.8|4717.8|4742.2|4733.2|4526.7|4517.7|0
1727820000000|2024-10-01 22:00:00|4725.8|4716.8|5137.8|5128.8|5281.2|5273.2|4720.8|4711.8|335474
1727906400000|2024-10-02 22:00:00|5140.8|5131.8|4939.7|4930.7|5184.7|5180.7|4779.4|4775.4|238998
1727992800000|2024-10-03 22:00:00|4934.7|4925.7|5195.3|5186.3|5268.1|5264.1|4892.4|4888.4|169837
1728252000000|2024-10-06 22:00:00|5195.9|5186.9|5478.3|5469.3|5504.8|5495.8|5195.9|5186.9|184926
1728338400000|2024-10-07 22:00:00|5480.3|5471.3|4861.4|4852.4|5496.3|5487.3|4556.5|4552.5|403949
1728424800000|2024-10-08 22:00:00|4856.4|4847.4|4754.2|4745.2|4913|4909|4506.5|4502.5|322715
1728511200000|2024-10-09 22:00:00|4756|4747|4732.1|4723.1|4863.9|4859.9|4633.4|4625.4|198867
1728597600000|2024-10-10 22:00:00|4728.1|4719.1|4776.3|4767.3|4823.8|4814.8|4642.1|4633.1|0
1728856800000|2024-10-13 22:00:00|4658.3|4649.3|4633.1|4624.1|4766.3|4758.3|4512.8|4508.8|184463
1728943200000|2024-10-14 22:00:00|4633.7|4624.7|4363.3|4354.3|4685.4|4681.4|4349|4340|165038
1729029600000|2024-10-15 22:00:00|4368.5|4359.5|4436.7|4427.7|4487.4|4483.4|4364|4355|147791
1729116000000|2024-10-16 22:00:00|4439.8|4430.8|4303.6|4294.6|4550|4546|4265|4259|130877
1729202400000|2024-10-17 22:00:00|4300.3|4291.3|4560|4551|4664.2|4660.2|4294|4285|209441
1729461600000|2024-10-20 22:00:00|4566.9|4557.9|4503.4|4494.4|4639.7|4635.7|4440.1|4424.1|118971
1729548000000|2024-10-21 22:00:00|4504.2|4495.2|4554|4545|4609.3|4603.3|4478.8|4474.8|82838
1729634400000|2024-10-22 22:00:00|4553.6|4544.6|4536.2|4527.2|4669.7|4665.7|4504.7|4500.7|103029
1729720800000|2024-10-23 22:00:00|4536.3|4527.3|4473.8|4464.8|4573.7|4569.7|4418|4412|119185
1729807200000|2024-10-24 22:00:00|4474.7|4465.7|4523.1|4514.1|4594.5|4590.5|4468|4460.3|158329
1730070000000|2024-10-27 23:00:00|4543.6|4534.6|4636.9|4627.9|4666.5|4660.5|4514.5|4510.5|114206
1730156400000|2024-10-28 23:00:00|4637.1|4628.1|4626.3|4617.3|4744.5|4738.5|4596.3|4587.3|135619
1730242800000|2024-10-29 23:00:00|4626.4|4617.4|4521.9|4512.9|4633|4624|4465.5|4457.5|106010
1730329200000|2024-10-30 23:00:00|4521.8|4512.8|4494.2|4485.2|4575.5|4571.5|4440.5|4434.5|72763
1730415600000|2024-10-31 23:00:00|4494.3|4485.3|4473|4464|4562.5|4558.5|4454.5|4450.5|79825
1730674800000|2024-11-03 23:00:00|4486.6|4477.6|4522.2|4513.2|4582.5|4576.5|4486|4477|59431
1730761200000|2024-11-04 23:00:00|4523.2|4514.2|4686.6|4677.6|4708|4702|4480.5|4476.5|105164
1730847600000|2024-11-05 23:00:00|4684.2|4675.2|4544.6|4535.6|4686.4|4677.4|4464|4458|131547
1730934000000|2024-11-06 23:00:00|4544.5|4535.5|4789.4|4780.4|4813.3|4804.3|4502.5|4498.5|107903
1731020400000|2024-11-07 23:00:00|4789.7|4780.7|4534.1|4525.1|4832.2|4828.2|4504.7|4498.7|137544
1731279600000|2024-11-10 23:00:00|4539.5|4530.5|4602.2|4593.2|4664.7|4660.7|4494.7|4490.7|105064
1731366000000|2024-11-11 23:00:00|4602.9|4593.9|4360.2|4351.2|4678.7|4674.7|4346.2|4340.2|135244
1731452400000|2024-11-12 23:00:00|4360.4|4351.4|4371.7|4362.7|4494|4488|4355.8|4346.8|104377
1731538800000|2024-11-13 23:00:00|4372.2|4363.2|4292.1|4283.1|4457|4453|4267|4261|107182
1731625200000|2024-11-14 23:00:00|4292.4|4283.4|4326.1|4317.1|4390.5|4386.5|4284.5|4277.4|96618
1731884400000|2024-11-17 23:00:00|4323|4314|4385.5|4376.5|4405.2|4401.2|4312.7|4308.7|88115
1731970800000|2024-11-18 23:00:00|4385.7|4376.7|4358.7|4349.7|4415|4411|4331.5|4325.5|74220
1732057200000|2024-11-19 23:00:00|4358.8|4349.8|4392.1|4383.1|4438.2|4434.2|4356.5|4349.7|62118
1732143600000|2024-11-20 23:00:00|4391.5|4382.5|4388|4384|4418|4414|4371|4367|31255
1732230000000|2024-11-21 23:00:00|4358.3|4349.3|4245.6|4236.6|4402|4398|4206|4200|94118
1732489200000|2024-11-24 23:00:00|4274.3|4265.3|4266.2|4257.2|4288.5|4284.5|4197.5|4193.5|143130
1732575600000|2024-11-25 23:00:00|4266.6|4257.6|4212.6|4203.6|4269.5|4265.5|4189.5|4184.4|135775
1732662000000|2024-11-26 23:00:00|4212.7|4203.7|4383.3|4374.3|4400.5|4396.5|4197.2|4193.2|122631
1732748400000|2024-11-27 23:00:00|4383.1|4374.1|4322.7|4313.7|4388.3|4379.3|4300|4295.5|74735
1732834800000|2024-11-28 23:00:00|4321.7|4312.7|4380.5|4371.5|4435.7|4431.7|4294.5|4290.5|87838
1733094000000|2024-12-01 23:00:00|4385.1|4376.1|4424.7|4415.7|4435.7|4427.7|4342.7|4338.7|71002
1733180400000|2024-12-02 23:00:00|4424.1|4415.1|4420.2|4411.2|4439.6|4434.6|4342.6|4338.6|70676
1733266800000|2024-12-03 23:00:00|4420.1|4411.1|4355.6|4346.6|4449.6|4445.6|4343.6|4337.6|63393
1733353200000|2024-12-04 23:00:00|4355|4346|4387.7|4378.7|4401.1|4395.1|4345.6|4341.6|48744
1733439600000|2024-12-05 23:00:00|4387.4|4378.4|4438.1|4429.1|4491.7|4484.7|4356.2|4352.2|84003
1733698800000|2024-12-08 23:00:00|4437.9|4428.9|4870.9|4861.9|4948.7|4942.7|4419.7|4415.7|150002
1733785200000|2024-12-09 23:00:00|4870.6|4861.6|4611.2|4602.2|4896.7|4887.7|4565.3|4559.3|160103
1733871600000|2024-12-10 23:00:00|4611.4|4602.4|4542.4|4533.4|4656.4|4652.4|4506.4|4500.4|78824
1733958000000|2024-12-11 23:00:00|4542.3|4533.3|4553.9|4544.9|4666.5|4662.5|4503|4495|97576
1734044400000|2024-12-12 23:00:00|4553.1|4544.1|4477.2|4468.2|4576.1|4572.1|4448.1|4442.1|83795
1734303600000|2024-12-15 23:00:00|4478.5|4469.5|4385.6|4376.6|4510.7|4506.7|4377.2|4371.2|59988
1734390000000|2024-12-16 23:00:00|4385.7|4376.7|4452.8|4443.8|4481.2|4477.2|4363.7|4359.7|74661
1734476400000|2024-12-17 23:00:00|4453.2|4444.2|4375.1|4366.1|4494.1|4490.1|4352.5|4343.5|51788
1734562800000|2024-12-18 23:00:00|4376.7|4367.7|4418.8|4409.8|4474.2|4470.2|4364.2|4360.2|68111
1734649200000|2024-12-19 23:00:00|4419.3|4410.3|4464.6|4455.6|4490.8|4486.8|4404.4|4395.4|76086
1734908400000|2024-12-22 23:00:00|4478.5|4469.5|4483.1|4474.1|4499.8|4495.8|4438.8|4434.8|171003
1734994800000|2024-12-23 23:00:00|4483.2|4474.2|4533.6|4524.6|4535.2|4526.2|4458.3|4454.3|58040
1735167600000|2024-12-25 23:00:00|4533|4524|4541|4532|4567.6|4558.6|4518.9|4509.9|0
1735254000000|2024-12-26 23:00:00|4541.1|4532.1|4523.7|4514.7|4572|4568|4498.5|4492.5|104254
1735513200000|2024-12-29 23:00:00|4525.4|4516.4|4445.2|4436.2|4551.5|4547.5|4437.5|4431.5|65426
1735599600000|2024-12-30 23:00:00|4445.3|4436.3|4447.1|4438.1|4502.5|4498.5|4428.6|4419.6|25854
1735686000000|2024-12-31 23:00:00|4447.2|4438.2|4447.1|4438.1|4447.2|4438.2|4447.1|4438.1|0
1735772400000|2025-01-01 23:00:00|4447.4|4438.4|4340.8|4331.8|4455.1|4446.1|4329.5|4322.4|82804
1735858800000|2025-01-02 23:00:00|4340|4331|4416.9|4407.9|4443|4439|4327|4323|68504
1736118000000|2025-01-05 23:00:00|4419.6|4410.6|4373.8|4364.8|4533.7|4527.7|4348.2|4342.2|72381
1736204400000|2025-01-06 23:00:00|4373.9|4364.9|4352.9|4343.9|4396|4392|4271|4267|87323
1736290800000|2025-01-07 23:00:00|4353|4344|4306.1|4297.1|4370|4366|4250|4246|69645
1736377200000|2025-01-08 23:00:00|4305.9|4296.9|4321.6|4312.6|4366.9|4362.9|4285.9|4281.9|43397
1736463600000|2025-01-09 23:00:00|4321|4312|4205|4196|4361.4|4357.4|4203.1|4194.1|59490
1736722800000|2025-01-12 23:00:00|4206.9|4197.9|4227.9|4218.9|4244.2|4240.2|4171.2|4167.2|63716
1736809200000|2025-01-13 23:00:00|4230.1|4221.1|4344.2|4335.2|4385.5|4381.5|4221.8|4217.8|79655
1736895600000|2025-01-14 23:00:00|4344.1|4335.1|4403.7|4394.7|4416.2|4409.7|4318.5|4314.5|54717
1736982000000|2025-01-15 23:00:00|4407.7|4398.7|4395.3|4386.3|4492.7|4488.7|4366.4|4362.4|78566
1737068400000|2025-01-16 23:00:00|4396.3|4387.3|4549.1|4540.1|4596.9|4590.9|4393.9|4386.2|82511
1737327600000|2025-01-19 23:00:00|4551.4|4542.4|4699|4690|4730.9|4724.9|4541.9|4533.2|118681
1737414000000|2025-01-20 23:00:00|4701.9|4692.9|4663|4654|4731.9|4727.9|4594.2|4588.2|138638
1737500400000|2025-01-21 23:00:00|4663.1|4654.1|4607.3|4598.3|4679.2|4675.2|4569.2|4565.2|145959
1737586800000|2025-01-22 23:00:00|4607.2|4598.2|4541.3|4532.3|4669.7|4665.7|4501|4497|127400
1737673200000|2025-01-23 23:00:00|4541.1|4532.1|4703.9|4694.9|4717|4711|4529|4525|102621
1737932400000|2025-01-26 23:00:00|4687.2|4678.2|4740.5|4731.5|4772|4764|4663.5|4659.5|100410
1738018800000|2025-01-27 23:00:00|4742.1|4733.1|4809.8|4800.8|4817.5|4808.5|4680|4676|32915
1738105200000|2025-01-28 23:00:00|4810|4801|4753.2|4744.2|4821.5|4812.5|4735.5|4726.5|0
1738191600000|2025-01-29 23:00:00|4752|4743|4819.8|4810.8|4833.3|4824.3|4747.1|4738.1|0
1738278000000|2025-01-30 23:00:00|4821.1|4812.1|4771.5|4762.5|4835.4|4826.4|4764.6|4755.6|0
1738537200000|2025-02-02 23:00:00|4656.8|4647.8|4854.9|4845.9|4889.1|4883.1|4568.3|4564.3|91580
1738623600000|2025-02-03 23:00:00|4856.9|4847.9|5006.5|4997.5|5063.6|5057.6|4819.2|4810.2|155571
1738710000000|2025-02-04 23:00:00|5006.1|4997.1|4934.7|4925.7|5013|5007.6|4850.1|4846.1|130818
1738796400000|2025-02-05 23:00:00|4934.2|4925.2|5043.6|5034.6|5085|5079|4913.5|4909.5|90274
1738882800000|2025-02-06 23:00:00|5041.4|5032.4|5153|5144|5238.5|5232.5|5041.2|5032.2|159328
1739142000000|2025-02-09 23:00:00|5123|5114|5295.2|5286.2|5316.6|5309.6|5120.8|5111.8|135037
1739228400000|2025-02-10 23:00:00|5294.7|5285.7|5196.4|5187.4|5321.3|5317.3|5134.3|5130.3|135565
1739314800000|2025-02-11 23:00:00|5197.2|5188.2|5348.3|5339.3|5372.8|5366.8|5160.8|5156.8|138878
1739401200000|2025-02-12 23:00:00|5347.7|5338.7|5298.8|5289.8|5510.4|5506.4|5168.4|5162.4|244710
1739487600000|2025-02-13 23:00:00|5298.9|5289.9|5489.8|5480.8|5554|5550|5284.9|5275.9|224264
1739746800000|2025-02-16 23:00:00|5492.5|5483.5|5539.7|5530.7|5663.7|5659.7|5400.2|5396.2|216826
1739833200000|2025-02-17 23:00:00|5536.5|5527.5|5570|5561|5701.3|5697.3|5498.3|5494.3|219072
1739919600000|2025-02-18 23:00:00|5570.6|5561.6|5601.7|5592.7|5681.9|5677.9|5513.9|5509.9|160346
1740006000000|2025-02-19 23:00:00|5600.9|5591.9|5657.1|5648.1|5767|5761|5469|5465|229297
1740092400000|2025-02-20 23:00:00|5656.6|5647.6|5843.8|5834.8|5975.1|5969.1|5605.6|5601.6|271721
1740351600000|2025-02-23 23:00:00|5850.1|5841.1|5582.4|5573.4|5905.9|5901.9|5569.9|5563.9|325822
1740438000000|2025-02-24 23:00:00|5582.9|5573.9|5706.7|5697.7|5810.4|5806.4|5545.4|5541.4|281568
1740524400000|2025-02-25 23:00:00|5707.7|5698.7|5928.3|5919.3|6023.4|6019.4|5704.8|5695.8|165629
1740610800000|2025-02-26 23:00:00|5924.6|5915.6|5856.6|5847.6|6084.6|6080.6|5772.9|5766.9|253156
1740697200000|2025-02-27 23:00:00|5857.6|5848.6|5616.2|5607.2|5890.7|5886.7|5510.2|5506.2|245947
1740956400000|2025-03-02 23:00:00|5627|5618|5456.2|5447.2|5701.7|5697.7|5437.1|5428.1|194576
1741042800000|2025-03-03 23:00:00|5456|5447|5583.2|5574.2|5593.7|5589.7|5358.7|5354.7|166490
1741129200000|2025-03-04 23:00:00|5583|5574|5898.4|5889.4|5921.9|5912.9|5567.4|5563.4|173695
1741215600000|2025-03-05 23:00:00|5899.8|5890.8|5989|5980|6122.1|6116.1|5893|5884|205314
1741302000000|2025-03-06 23:00:00|5990.8|5981.8|5992.7|5983.7|6201.2|6197.2|5936.2|5930.2|205752
1741474800000|2025-03-08 23:00:00|5973.2|5964.2|5949.8|5940.8|5973.9|5964.9|5946.2|5937.2|0
1741561200000|2025-03-09 23:00:00|5950.2|5941.2|5738.6|5729.6|6082.6|6078.6|5725.5|5716.5|173305
1741647600000|2025-03-10 23:00:00|5738.7|5729.7|5983.8|5974.8|6059.6|6051.6|5686.6|5682.6|192388
1741734000000|2025-03-11 23:00:00|5983.5|5974.5|5852.4|5843.4|6080.6|6076.6|5759.7|5755.7|168934
1741820400000|2025-03-12 23:00:00|5852.3|5843.3|5867.5|5858.5|5899.3|5895.3|5649.3|5645.3|166652
1741906800000|2025-03-13 23:00:00|5867.6|5858.6|5902.2|5893.2|5959.1|5952.1|5717.6|5713.6|146718
1742079600000|2025-03-15 23:00:00|5901.8|5892.8|5898.2|5889.2|5906.5|5897.5|5896.8|5887.8|0
1742166000000|2025-03-16 23:00:00|5898.3|5889.3|6058.6|6049.6|6070|6064|5826|5822|106657
1742252400000|2025-03-17 23:00:00|6058.7|6049.7|6037.1|6028.1|6147.4|6141.4|5985.4|5981.4|150518
1742338800000|2025-03-18 23:00:00|6037.2|6028.2|6072.3|6064.3|6100.8|6096.8|5984.4|5980.4|132196
1742425200000|2025-03-19 23:00:00|6018.4|6009.4|5766.6|5757.6|6028.8|6024.8|5744.9|5737.9|149544
1742511600000|2025-03-20 23:00:00|5766.4|5757.4|5626.1|5617.1|5858|5854|5583.5|5577.5|194284
1742684400000|2025-03-22 23:00:00|5645.8|5636.8|5642.9|5633.9|5647.7|5638.7|5642.6|5633.6|0
1742770800000|2025-03-23 23:00:00|5642.8|5633.8|5624.1|5615.1|5764.5|5760.5|5592|5588|169840
1742857200000|2025-03-24 23:00:00|5624|5615|5537.6|5528.6|5674|5670|5490.5|5484.5|205482
1742943600000|2025-03-25 23:00:00|5537.7|5528.7|5540.4|5531.4|5614|5610|5514.5|5508.5|162437
1743030000000|2025-03-26 23:00:00|5540.5|5531.5|5646.3|5637.3|5718|5714|5503|5499|152985
1743116400000|2025-03-27 23:00:00|5646.4|5637.4|5424.1|5415.1|5653.9|5649.9|5420.4|5414.4|144660
1743372000000|2025-03-30 22:00:00|5414.1|5405.1|5419.4|5410.4|5473.9|5469.9|5333.5|5327.5|140061
1743458400000|2025-03-31 22:00:00|5418.5|5409.5|5393.2|5384.2|5524.7|5520.7|5358.7|5352.7|135479
1743544800000|2025-04-01 22:00:00|5392.6|5383.6|5268.6|5259.6|5511.2|5507.2|5266.4|5257.4|112457
1743631200000|2025-04-02 22:00:00|5268.5|5259.5|5307|5298|5374.3|5370.3|5182.3|5178.3|175675
1743717600000|2025-04-03 22:00:00|5307.1|5298.1|4986.6|4977.6|5328.5|5319.5|4966|4957|0
1743976800000|2025-04-06 22:00:00|4882.4|4873.4|4432.8|4421.8|4885|4876|4263|4255|505666
1744063200000|2025-04-07 22:00:00|4432.7|4421.7|4290.9|4281.9|4740.4|4732.4|4261.4|4252.4|399565
1744149600000|2025-04-08 22:00:00|4291.2|4282.2|4228.4|4219.4|4293.4|4284.4|4215.7|4206.7|0
1744236000000|2025-04-09 22:00:00|4731|4720|4785.7|4776.7|5007.9|4999.9|4661.6|4655.6|246694
1744322400000|2025-04-10 22:00:00|4786.3|4777.3|4900.5|4892.5|4992.5|4984.5|4698.8|4689.8|131259
1744581600000|2025-04-13 22:00:00|5005.4|4996.4|5047.5|5038.5|5110|5104|4984.5|4976.5|141896
1744668000000|2025-04-14 22:00:00|5046.7|5037.7|4935.8|4926.8|5076|5068|4921.5|4913.5|97561
1744754400000|2025-04-15 22:00:00|4935.9|4926.9|4777.1|4768.1|4935.9|4926.9|4734|4726|145791
1744840800000|2025-04-16 22:00:00|4779.2|4770.2|4818.9|4809.9|4915.4|4907.4|4769.1|4760.1|106608
1745186400000|2025-04-20 22:00:00|4801.3|4792.3|4759.9|4750.9|4802.1|4793.1|4728.9|4719.9|0
1745272800000|2025-04-21 22:00:00|4760.9|4751.9|5024.3|5015.3|5029.5|5020.5|4753.6|4744.6|122143
1745359200000|2025-04-22 22:00:00|5013.4|5004.4|5059.9|5050.9|5157.8|5151.8|4985.3|4977.3|153899
1745445600000|2025-04-23 22:00:00|5063.6|5054.6|5081.5|5072.5|5082.1|5073.1|4925.8|4917.8|150389
1745532000000|2025-04-24 22:00:00|5082.5|5073.5|5002.4|4993.4|5096.7|5087.7|4965.3|4957.3|199356
1745791200000|2025-04-27 22:00:00|4994.4|4985.4|5003.1|4994.1|5043.8|5037.8|4953.8|4945.8|135093
1745877600000|2025-04-28 22:00:00|5003.4|4994.4|5024.5|5015.5|5102.2|5094.2|4992.2|4984.2|106557
1745964000000|2025-04-29 22:00:00|5024.6|5015.6|5082.3|5073.3|5110.3|5101.3|5006.2|4998.2|83504
1746050400000|2025-04-30 22:00:00|5083.1|5074.1|5069.8|5060.8|5112.9|5103.9|5068.6|5059.6|0
1746136800000|2025-05-01 22:00:00|5069.7|5060.7|5288.7|5279.7|5309.1|5303.1|5065|5056|103523
1746396000000|2025-05-04 22:00:00|5279.2|5270.2|5264.2|5255.2|5283.7|5274.7|5253|5244|0
1746482400000|2025-05-05 22:00:00|5262.6|5253.6|5300.5|5291.5|5343.5|5337.5|5184.5|5176.5|108323
1746568800000|2025-05-06 22:00:00|5300.4|5291.4|5171.9|5162.9|5447.5|5439.5|5154.2|5148.2|134483
1746655200000|2025-05-07 22:00:00|5169.9|5160.9|5229.4|5220.4|5302.7|5294.7|5166.8|5157.8|90771
1746741600000|2025-05-08 22:00:00|5228.8|5219.8|5173.4|5164.4|5255.5|5247.5|5120.5|5112.5|85812
1747000800000|2025-05-11 22:00:00|5245.6|5236.6|5455.1|5446.1|5515.5|5511.5|5225.5|5217.5|224959
1747087200000|2025-05-12 22:00:00|5454.5|5445.5|5358.8|5349.8|5458.4|5449.4|5259.9|5252.9|125803
1747173600000|2025-05-13 22:00:00|5358.1|5349.1|5374|5365|5425.8|5419.8|5324.8|5320.8|123610
1747260000000|2025-05-14 22:00:00|5377.8|5368.8|5263.3|5254.3|5402.8|5398.8|5223.7|5217.7|103437
1747346400000|2025-05-15 22:00:00|5263.1|5254.1|5243.9|5234.9|5301.5|5297.5|5236.8|5227.8|82816
1747605600000|2025-05-18 22:00:00|5234.1|5225.1|5288|5279|5290.2|5281.7|5162.7|5158.7|83005
1747692000000|2025-05-19 22:00:00|5287.8|5278.8|5329.7|5320.7|5340.6|5336.6|5243.6|5239.6|75488
1747778400000|2025-05-20 22:00:00|5329.3|5320.3|5313.5|5304.5|5402.8|5396.8|5304.6|5295.6|85531
1747864800000|2025-05-21 22:00:00|5312.2|5303.2|5249.5|5240.5|5348.4|5344.4|5227.4|5223.4|89589
1747951200000|2025-05-22 22:00:00|5250.3|5241.3|5220.9|5211.9|5314.6|5310.6|5169.1|5161.1|121505
1748210400000|2025-05-25 22:00:00|5223.7|5214.7|5147.8|5138.8|5274.9|5267.3|5134.3|5125.3|143843
1748296800000|2025-05-26 22:00:00|5147.3|5138.3|5200.3|5191.3|5203.5|5197|5102|5098|172638
1748383200000|2025-05-27 22:00:00|5199.4|5190.4|5139.2|5130.2|5218.2|5214.2|5120.3|5111.3|100043
1748469600000|2025-05-28 22:00:00|5139.3|5130.3|5225.1|5216.1|5322.8|5318.8|5136.8|5127.8|135490
1748556000000|2025-05-29 22:00:00|5224.9|5215.9|5093.2|5084.2|5241.5|5237.5|5053.2|5047.2|103706
1748815200000|2025-06-01 22:00:00|5094|5085|5165.7|5156.7|5166.9|5157.9|5002.9|4998.9|88606
1748901600000|2025-06-02 22:00:00|5164.5|5155.5|5172.7|5163.7|5216.2|5212.2|5140.2|5136.2|67152
1748988000000|2025-06-03 22:00:00|5172.4|5163.4|5261.4|5252.4|5280|5274|5165.4|5161.4|77637
1749074400000|2025-06-04 22:00:00|5260.6|5251.6|5319.4|5310.4|5370.4|5364.4|5251.4|5247.4|99341
1749160800000|2025-06-05 22:00:00|5318.5|5309.5|5321.2|5312.2|5340.6|5336.6|5241.1|5237.1|94719
1749420000000|2025-06-08 22:00:00|5325.5|5316.5|5426.7|5417.7|5460.5|5456.5|5311.7|5302.7|125605
1749506400000|2025-06-09 22:00:00|5426.9|5417.9|5405.7|5396.7|5448.4|5444.4|5337.5|5333.5|85235
1749592800000|2025-06-10 22:00:00|5406.1|5397.1|5424.7|5415.7|5491.7|5487.7|5400.7|5392.9|88353
1749679200000|2025-06-11 22:00:00|5425.8|5416.8|5356.6|5347.6|5433.7|5429.7|5323.5|5319.5|95067
1749765600000|2025-06-12 22:00:00|5356.4|5347.4|5210|5201|5356.4|5347.4|5195.3|5186.3|119712
1750024800000|2025-06-15 22:00:00|5189.7|5180.7|5325.5|5316.5|5360.3|5354.3|5188.3|5180.7|82352
1750111200000|2025-06-16 22:00:00|5324.9|5315.9|5255|5246|5340.3|5336.3|5240.8|5231.8|61524
1750197600000|2025-06-17 22:00:00|5252.5|5243.5|5167.4|5158.4|5285.8|5281.8|5158.1|5149.1|72185
1750284000000|2025-06-18 22:00:00|5169.2|5160.2|5086|5077|5198.4|5194.4|5063.4|5057.4|88859
1750370400000|2025-06-19 22:00:00|5093.8|5084.8|5108.3|5099.3|5165.8|5158.8|5090.3|5082.2|86061
1750629600000|2025-06-22 22:00:00|5076.7|5067.7|5208|5199|5211.3|5202.3|5054.4|5050.4|103908
1750716000000|2025-06-23 22:00:00|5207.9|5198.9|5362.1|5353.1|5367.8|5358.8|5206.7|5197.7|163305
1750802400000|2025-06-24 22:00:00|5361.6|5352.6|5326.2|5317.2|5394.1|5390.1|5320.1|5312.9|155300
1750888800000|2025-06-25 22:00:00|5327|5318|5359.9|5350.9|5380.4|5376.4|5305.4|5301.4|112219
1750975200000|2025-06-26 22:00:00|5359.4|5350.4|5342.3|5333.3|5394.2|5390.2|5317.8|5311.8|98472
1751234400000|2025-06-29 22:00:00|5348.2|5339.2|5337|5328|5379.9|5375.9|5280.9|5274.9|72847
1751320800000|2025-06-30 22:00:00|5336.7|5327.7|5355|5346|5367.9|5358.9|5328.3|5319.3|0
1751407200000|2025-07-01 22:00:00|5354.1|5345.1|5270.4|5261.4|5376.4|5372.4|5230.9|5224.9|76653
1751493600000|2025-07-02 22:00:00|5270.3|5261.3|5206|5197|5292.7|5288.7|5189.2|5185.2|88571
1751580000000|2025-07-03 22:00:00|5203|5194|5202.2|5193.2|5282.8|5278.8|5131.8|5127.8|109973
1751839200000|2025-07-06 22:00:00|5223.7|5214.7|5229.5|5220.5|5276.3|5270.3|5151.9|5147.9|85145
1751925600000|2025-07-07 22:00:00|5229.6|5220.6|5316|5307|5330.4|5324.4|5224.3|5215.3|84445
1752012000000|2025-07-08 22:00:00|5316.4|5307.4|5222.8|5213.8|5319.9|5310.9|5198.6|5192.6|83653
1752098400000|2025-07-09 22:00:00|5222.5|5213.5|5218.7|5209.7|5240.1|5236.1|5176.1|5170.1|64678
1752184800000|2025-07-10 22:00:00|5218.4|5209.4|5225.6|5216.6|5333.2|5329.2|5194.4|5185.4|123684
1752444000000|2025-07-13 22:00:00|5208|5199|5294.9|5285.9|5300.8|5294.8|5204.7|5195.7|62220
1752530400000|2025-07-14 22:00:00|5294.7|5285.7|5453.6|5444.6|5476.4|5467.4|5270.1|5266.1|173614
1752616800000|2025-07-15 22:00:00|5454.4|5445.4|5428.4|5419.4|5535.9|5531.9|5381.9|5375.9|129914
1752703200000|2025-07-16 22:00:00|5428.3|5419.3|5503.3|5494.3|5510.1|5504.1|5401.1|5397.1|82605
1752789600000|2025-07-17 22:00:00|5503|5494|5581.7|5572.7|5636.9|5630.9|5473.4|5469.4|100658
1753048800000|2025-07-20 22:00:00|5579.9|5570.9|5592.6|5583.6|5624|5618|5537.5|5533.5|99272
1753135200000|2025-07-21 22:00:00|5592.3|5583.3|5663|5654|5676.1|5670.1|5553.6|5549.6|78490
1753221600000|2025-07-22 22:00:00|5662.9|5653.9|5741.9|5732.9|5766.4|5762.4|5626.6|5622.6|141726
1753308000000|2025-07-23 22:00:00|5742.4|5733.4|5702.8|5693.8|5806.1|5802.1|5682.1|5676.1|127556
1753394400000|2025-07-24 22:00:00|5703|5694|5673.4|5664.4|5719.3|5715.3|5633.8|5627.8|172411
1753653600000|2025-07-27 22:00:00|5689.7|5680.7|5625.3|5616.3|5717.1|5713.1|5609.9|5600.9|150610
1753740000000|2025-07-28 22:00:00|5624.7|5615.7|5562.5|5553.5|5653|5647|5553|5547.2|144292
1753826400000|2025-07-29 22:00:00|5562.7|5553.7|5457.8|5448.8|5597.4|5593.4|5416|5407|180187
1753912800000|2025-07-30 22:00:00|5456.2|5447.2|5446.4|5437.4|5522.6|5518.6|5419.6|5413.6|125937
1753999200000|2025-07-31 22:00:00|5447.1|5438.1|5342.5|5333.5|5491.9|5487.9|5314.9|5308.9|127034
1754258400000|2025-08-03 22:00:00|5344.3|5335.3|5503.2|5494.2|5508.6|5502.6|5334.3|5325.3|109527
1754344800000|2025-08-04 22:00:00|5503.9|5494.9|5490.2|5481.2|5531.3|5525.3|5472.3|5468.3|78877
1754431200000|2025-08-05 22:00:00|5490.4|5481.4|5537.9|5528.9|5542.5|5538.5|5476.5|5472.5|66211
1754517600000|2025-08-06 22:00:00|5540.4|5531.4|5519.6|5510.6|5570|5566|5483.5|5479.5|77378
1754604000000|2025-08-07 22:00:00|5519.1|5510.1|5478.7|5469.7|5530|5521|5443.1|5437.1|73289
1754863200000|2025-08-10 22:00:00|5478.7|5469.7|5419.1|5410.1|5481.3|5472.3|5404.3|5398.3|66532
1754949600000|2025-08-11 22:00:00|5420|5411|5493|5484|5502.5|5493.5|5399.5|5395.5|82380
1755036000000|2025-08-12 22:00:00|5493.7|5484.7|5687.1|5678.1|5705.7|5699.7|5481.2|5477.2|120673
1755122400000|2025-08-13 22:00:00|5687.2|5678.2|5521.5|5512.5|5691.1|5687.1|5497.5|5491.5|99214
1755208800000|2025-08-14 22:00:00|5521.3|5512.3|5550|5541|5568.7|5562.7|5496.7|5492.7|105295
1755468000000|2025-08-17 22:00:00|5554|5545|5591.7|5582.7|5674.9|5670.9|5553.4|5544.4|103301
1755554400000|2025-08-18 22:00:00|5591.9|5582.9|5518.9|5509.9|5601.2|5597.2|5506.2|5497.3|95903
1755640800000|2025-08-19 22:00:00|5519.2|5510.2|5528.7|5519.7|5564.4|5560.4|5468.4|5464.4|95682
1755727200000|2025-08-20 22:00:00|5529.7|5520.7|5543.8|5534.8|5555.2|5549.2|5472.2|5468.2|85184
1755813600000|2025-08-21 22:00:00|5544.2|5535.2|5760.8|5751.8|5766.4|5760.4|5527.4|5523.4|141540
1756072800000|2025-08-24 22:00:00|5761.1|5752.1|5775|5766|5860.3|5856.3|5728.6|5724.6|242788
1756159200000|2025-08-25 22:00:00|5775.1|5766.1|5812.4|5803.4|5866.5|5862.5|5754|5745|202540
1756245600000|2025-08-26 22:00:00|5812.3|5803.3|5611.4|5602.4|5865.8|5861.8|5590.8|5583.1|148395
1756332000000|2025-08-27 22:00:00|5610.9|5601.9|5709.6|5700.6|5720.3|5714.3|5571.3|5567.3|160706
1756418400000|2025-08-28 22:00:00|5709.9|5700.9|5762.1|5753.1|5780.5|5774.5|5631|5623|137722
1756677600000|2025-08-31 22:00:00|5763.6|5754.6|5783.6|5774.6|5830.7|5826.7|5753.7|5749.7|113480
1756764000000|2025-09-01 22:00:00|5781.1|5772.1|5778.9|5769.9|5803.9|5799.9|5653.9|5647.9|122258
1756850400000|2025-09-02 22:00:00|5778.8|5769.8|5712.5|5703.5|5803.1|5799.1|5664.1|5660.1|98731
1756936800000|2025-09-03 22:00:00|5712.4|5703.4|5594.2|5585.2|5731.1|5727.1|5544|5538|124171
1757023200000|2025-09-04 22:00:00|5594.1|5585.1|5684.6|5675.6|5722.5|5714.5|5590|5583.3|117248
1757282400000|2025-09-07 22:00:00|5682.1|5673.1|5789.1|5780.1|5790|5781|5673.1|5669.1|89802
1757368800000|2025-09-08 22:00:00|5788.9|5779.9|5866.9|5857.9|5871.1|5865.1|5773.8|5769.8|117500
1757455200000|2025-09-09 22:00:00|5867|5858|5831.5|5822.5|5963.1|5959.1|5817.2|5811.2|127360
1757541600000|2025-09-10 22:00:00|5831.6|5822.6|5994.2|5985.2|5999.1|5993.1|5810.1|5806.1|116417
1757628000000|2025-09-11 22:00:00|5994.1|5985.1|5972.8|5963.8|6044.8|6040.8|5952.8|5946.8|126802
1757887200000|2025-09-14 22:00:00|5972.7|5963.7|6068|6059|6120.3|6112.3|5963.8|5959.8|118298
1757973600000|2025-09-15 22:00:00|6068.1|6059.1|6148.9|6139.9|6155.9|6149.9|6012.9|6008.9|115720
1758060000000|2025-09-16 22:00:00|6148.8|6139.8|6333.9|6324.9|6359.3|6355.3|6123.4|6119.4|194214
1758146400000|2025-09-17 22:00:00|6334|6325|6303.4|6294.4|6469.7|6465.7|6181.7|6177.7|243334
1758232800000|2025-09-18 22:00:00|6303.3|6294.3|6283.6|6274.6|6375.8|6371.8|6234.3|6230.3|163891
1758492000000|2025-09-21 22:00:00|6284|6275|6271.6|6262.6|6302.9|6296.9|6208.9|6204.9|133303
1758578400000|2025-09-22 22:00:00|6271.3|6262.3|6158.9|6149.9|6288.5|6284.5|6101.5|6097.5|182967
1758664800000|2025-09-23 22:00:00|6158.4|6149.4|6291.5|6282.5|6338.2|6334.2|6121.1|6117.1|210114
1758751200000|2025-09-24 22:00:00|6292.5|6283.5|6359.9|6350.9|6452.6|6448.6|6289.4|6280.4|215085
1758837600000|2025-09-25 22:00:00|6360.4|6351.4|6218.8|6209.8|6373.1|6369.1|6168.4|6162.4|157078
1759096800000|2025-09-28 22:00:00|6220.4|6211.4|6364|6355|6388.8|6382.8|6218.7|6209.7|171798
1759183200000|2025-09-29 22:00:00|6364.6|6355.6|6436.9|6427.9|6498.8|6492.8|6336.8|6332.8|118602
1759269600000|2025-09-30 22:00:00|6436.4|6427.4|6472|6463|6475.8|6466.8|6415.3|6406.3|0
1759356000000|2025-10-01 22:00:00|6471.9|6462.9|6664.6|6655.6|6728.9|6724.9|6467.3|6458.3|106823
1759442400000|2025-10-02 22:00:00|6664.7|6655.7|6595.6|6586.6|6693|6689|6570.5|6566.5|66108
1759701600000|2025-10-05 22:00:00|6602.3|6593.3|6620.2|6611.2|6640.1|6634.1|6517.6|6513.6|56238
1759788000000|2025-10-06 22:00:00|6620.7|6611.7|6540.5|6531.5|6631.2|6622.2|6533|6524|0
1759874400000|2025-10-07 22:00:00|6541.2|6532.2|6554.3|6545.3|6567.8|6563.8|6412.8|6408.8|71619
1759960800000|2025-10-08 22:00:00|6554.4|6545.4|6356.1|6347.1|6681.9|6677.9|6333.9|6327.9|151098
1760047200000|2025-10-09 22:00:00|6355.4|6346.4|5896.7|5887.7|6402.9|6398.9|5895.4|5886.4|205318