1654034400000|2022-05-31 22:00:00|33163.3|33139.3|12691.2|12667.2|33165.3|33141.3|12683.2|12659.2|0
1661724000000|2022-08-28 22:00:00|12497.2|12481.2|12497.8|12481.8|12498.5|12482.5|12496.3|12480.3|0
1661810400000|2022-08-29 22:00:00|12502.2|12486.2|12358.7|12342.7|12654.5|12638.5|12247.8|12231.8|0
1661896800000|2022-08-30 22:00:00|12366.2|12350.2|12285|12269|12509.4|12493.4|12275.3|12259.3|0
1661983200000|2022-08-31 22:00:00|12265.3|12249.3|12295.2|12279.2|12299.2|12283.2|12019.3|12003.3|0
1662069600000|2022-09-01 22:00:00|12295.8|12279.8|12134.1|12118.1|12461.4|12445.4|12043.2|12027.2|0
1662156000000|2022-09-02 22:00:00|12125.8|12109.8|12127.8|12111.8|12130.8|12114.8|12121.8|12105.8|0
1662242400000|2022-09-03 22:00:00|12126.8|12110.8|12103.8|12087.8|12127.8|12111.8|12103.8|12087.8|0
1662328800000|2022-09-04 22:00:00|12133.7|12117.7|12131.8|12115.8|12168.7|12152.7|12057.7|12041.7|0
1662415200000|2022-09-05 22:00:00|12148.5|12132.5|12020.3|12004.3|12246.4|12230.4|11933.8|11917.8|0
1662501600000|2022-09-06 22:00:00|12019.6|12003.6|12267|12251|12306.7|12290.7|11926.2|11910.2|0
1662588000000|2022-09-07 22:00:00|12273|12257|12344.1|12328.1|12384.7|12368.7|12120.6|12104.6|0
1662674400000|2022-09-08 22:00:00|12351.7|12335.7|12594.6|12578.6|12618.3|12602.3|12334.9|12318.9|0
1662847200000|2022-09-10 22:00:00|12596.6|12580.6|12617.6|12601.6|12622.6|12606.6|12585.6|12569.6|0
1662933600000|2022-09-11 22:00:00|12595.5|12579.5|12776.5|12760.5|12779.2|12763.2|12578.3|12562.3|0
1663020000000|2022-09-12 22:00:00|12783.1|12767.1|12054.7|12038.7|12896.6|12880.6|12010.1|11994.1|0
1663106400000|2022-09-13 22:00:00|12058.2|12042.2|12176.9|12160.9|12179.9|12163.9|12009.3|11993.3|0
1663192800000|2022-09-14 22:00:00|12171.6|12155.6|11895.7|11879.7|12195.3|12179.3|11873.7|11857.7|0
1663279200000|2022-09-15 22:00:00|11887.5|11871.5|11891.9|11875.9|11897.4|11881.4|11714.6|11698.6|0
1663365600000|2022-09-16 22:00:00|11867.1|11851.1|11860.4|11844.4|11879.6|11863.6|11855.3|11839.3|0
1663452000000|2022-09-17 22:00:00|11868.4|11852.4|11847|11831|11892|11876|11844.2|11828.2|0
1663538400000|2022-09-18 22:00:00|11893.3|11877.3|11980.8|11964.8|12001.3|11985.3|11729.6|11713.6|0
1663624800000|2022-09-19 22:00:00|11983.6|11967.6|11879.5|11863.5|12027.6|12011.6|11767.9|11751.9|0
1663711200000|2022-09-20 22:00:00|11883.1|11867.1|11606.9|11590.9|12074.7|12058.7|11586.7|11570.7|0
1663797600000|2022-09-21 22:00:00|11601.1|11585.1|11519.9|11503.9|11734.5|11718.5|11455.8|11439.8|0
1663884000000|2022-09-22 22:00:00|11524.8|11508.8|11335.7|11319.7|11544.5|11528.5|11175.3|11159.3|0
1663970400000|2022-09-23 22:00:00|11327.7|11311.7|11311.2|11295.2|11342.1|11326.1|11305.3|11289.3|0
1664056800000|2022-09-24 22:00:00|11323.2|11307.2|11304.2|11288.2|11323.2|11307.2|11267|11251|0
1664143200000|2022-09-25 22:00:00|11335.7|11319.7|11259.2|11243.2|11482.6|11466.6|11204.9|11188.9|0
1664229600000|2022-09-26 22:00:00|11261.7|11245.7|11291.6|11275.6|11512.2|11496.2|11179.7|11163.7|0
1664316000000|2022-09-27 22:00:00|11306.9|11290.9|11492.7|11476.7|11555.3|11539.3|11089.3|11073.3|0
1664402400000|2022-09-28 22:00:00|11488.7|11472.7|11174.9|11158.9|11506.9|11490.9|11045.8|11029.8|0
1664488800000|2022-09-29 22:00:00|11172.1|11156.1|11010.9|10994.9|11305.6|11289.6|10977.5|10961.5|0
1664575200000|2022-09-30 22:00:00|11011|10995|10951.1|10933.1|11023.7|11005.7|10948.5|10930.5|0
1664661600000|2022-10-01 22:00:00|10962.8|10944.8|10963.8|10945.8|10983.5|10965.5|10936.8|10918.8|0
1664748000000|2022-10-02 22:00:00|11012.1|10994.1|11261.3|11243.3|11308.3|11290.3|10843.5|10825.5|0
1664834400000|2022-10-03 22:00:00|11260.6|11242.6|11587.3|11569.3|11620|11602|11229.2|11211.2|0
1664920800000|2022-10-04 22:00:00|11589.4|11571.4|11565.3|11547.3|11660.2|11642.2|11314.2|11296.2|0
1665007200000|2022-10-05 22:00:00|11573.9|11555.9|11458.9|11440.9|11677.6|11659.6|11450.4|11432.4|0
1665093600000|2022-10-06 22:00:00|11434.8|11416.8|11051.8|11033.8|11515.6|11497.6|10998.6|10980.6|0
1665180000000|2022-10-07 22:00:00|10991.9|10973.9|11011|10993|11051.9|11033.9|10987.8|10969.8|0
1665266400000|2022-10-08 22:00:00|11009.2|10991.2|10996.7|10978.7|11009.2|10991.2|10938.4|10920.4|0
1665352800000|2022-10-09 22:00:00|11050.3|11032.3|10940|10922|11088.4|11070.4|10831.3|10813.3|0
1665439200000|2022-10-10 22:00:00|10939.5|10921.5|10831.7|10813.7|10993.3|10975.3|10723.5|10705.5|0
1665525600000|2022-10-11 22:00:00|10827.4|10809.4|10809.9|10791.9|10930|10912|10761.9|10743.9|0
1665612000000|2022-10-12 22:00:00|10814|10796|11028.9|11010.9|11099.4|11081.4|10442|10424|0
1665698400000|2022-10-13 22:00:00|11029.6|11011.6|10708.5|10690.5|11209|11191|10689.5|10671.5|0
1665784800000|2022-10-14 22:00:00|10708.3|10690.3|10679.4|10661.4|10708.5|10691.3|10636.5|10618.5|0
1665871200000|2022-10-15 22:00:00|10688.1|10670.1|10707.3|10689.3|10707.5|10689.5|10669.1|10651.1|0
1665957600000|2022-10-16 22:00:00|10708.3|10690.3|11113.8|11095.8|11114.3|11096.3|10694.8|10676.8|0
1666044000000|2022-10-17 22:00:00|11131|11113|11276.1|11258.1|11387.1|11369.1|11037.8|11019.8|0
1666130400000|2022-10-18 22:00:00|11294|11276|11097.9|11079.9|11341.5|11323.5|11013.2|10995.2|0
1666216800000|2022-10-19 22:00:00|11097.7|11079.7|11025.3|11007.3|11291.7|11273.7|10971.1|10953.1|0
1666303200000|2022-10-20 22:00:00|11026.9|11008.9|11277.7|11259.7|11286|11268|10902.9|10884.9|0
1666389600000|2022-10-21 22:00:00|11320.3|11302.3|11327.9|11309.9|11339.2|11321.2|11311.9|11293.9|0
1666476000000|2022-10-22 22:00:00|11329.6|11311.6|11383.9|11365.9|11414.5|11396.5|11329.6|11311.6|0
1666562400000|2022-10-23 22:00:00|11343.1|11325.1|11424.2|11406.2|11492.6|11474.6|11174.6|11156.6|0
1666648800000|2022-10-24 22:00:00|11422.9|11404.9|11504.7|11486.7|11695|11677|11394|11376|0
1666735200000|2022-10-25 22:00:00|11476.8|11458.8|11366.2|11348.2|11666.3|11648.3|11365.6|11347.6|0
1666821600000|2022-10-26 22:00:00|11379.5|11361.5|11098.2|11080.2|11499.1|11481.1|10892.4|10874.4|0
1666908000000|2022-10-27 22:00:00|11113.7|11095.7|11591.6|11573.6|11593.1|11575.1|11028.5|11010.5|0
1666994400000|2022-10-28 22:00:00|11596.6|11578.6|11591.3|11573.3|11621.1|11603.1|11591.3|11573.3|0
1667080800000|2022-10-29 22:00:00|11582.3|11564.3|11537.3|11519.3|11592.4|11574.4|11512.7|11494.7|0
1667170800000|2022-10-30 23:00:00|11537.2|11519.2|11431.2|11413.2|11553.9|11535.9|11334.8|11316.8|0
1667257200000|2022-10-31 23:00:00|11431.1|11413.1|11318.9|11300.9|11587.6|11569.6|11259|11241|0
1667343600000|2022-11-01 23:00:00|11318.8|11300.8|10893|10875|11426.4|11408.4|10871.4|10853.4|0
1667430000000|2022-11-02 23:00:00|10892.5|10874.5|10685.7|10667.7|10965.5|10947.5|10667.5|10649.5|0
1667516400000|2022-11-03 23:00:00|10685.6|10667.6|10843|10825|10947.1|10929.1|10619.1|10601.1|0
1667602800000|2022-11-04 23:00:00|10858|10840|10819.5|10801.5|10862.8|10844.8|10785.1|10767.1|0
1667689200000|2022-11-05 23:00:00|10819.1|10801.1|10812.9|10794.9|10849.9|10831.9|10784.5|10766.5|0
1667775600000|2022-11-06 23:00:00|10843|10825|10985.9|10967.9|11010.6|10992.6|10747.9|10729.9|0
1667862000000|2022-11-07 23:00:00|10986.9|10968.9|11049|11031|11202.9|11184.9|10901.8|10883.8|0
1667948400000|2022-11-08 23:00:00|11064.1|11046.1|10814.4|10796.4|11135.2|11117.2|10798.9|10780.9|0
1668034800000|2022-11-09 23:00:00|10815.2|10797.2|11662.4|11644.4|11681.2|11663.2|10811.1|10793.1|0
1668121200000|2022-11-10 23:00:00|11642.5|11624.5|11809.6|11791.6|11850.8|11832.8|11546|11528|0
1668207600000|2022-11-11 23:00:00|11808.6|11792.6|11801.7|11783.7|11819.1|11801.1|11798.5|11782.5|0
1668294000000|2022-11-12 23:00:00|11801.3|11783.3|11774.2|11756.2|11810.7|11792.7|11758.7|11740.7|0
1668380400000|2022-11-13 23:00:00|11810.7|11792.7|11744|11726|11873.3|11855.3|11675.8|11657.8|0
1668466800000|2022-11-14 23:00:00|11744.9|11726.9|11858.8|11840.8|12092.7|12074.7|11736.6|11718.6|0
1668553200000|2022-11-15 23:00:00|11852|11834|11748.8|11730.8|11931.3|11913.3|11678.7|11660.7|0
1668639600000|2022-11-16 23:00:00|11749.6|11731.6|11715.6|11697.6|11799.1|11781.1|11500.4|11482.4|0
1668726000000|2022-11-17 23:00:00|11721.7|11703.7|11690.1|11672.1|11817|11799|11584.9|11566.9|0
1668812400000|2022-11-18 23:00:00|11691|11673|11692.2|11674.2|11692.5|11674.5|11691|11673|0
1668898800000|2022-11-19 23:00:00|11691.9|11673.9|11692.1|11674.1|11692.1|11674.1|11676.1|11658.1|0
1668985200000|2022-11-20 23:00:00|11691|11673|11567.6|11549.6|11733.6|11715.6|11533.2|11515.2|0
1669071600000|2022-11-21 23:00:00|11566.1|11548.1|11726.8|11708.8|11741.4|11723.4|11505.6|11487.6|0
1669158000000|2022-11-22 23:00:00|11726.2|11708.2|11865.2|11847.2|11878|11860|11702.1|11684.1|0
1669244400000|2022-11-23 23:00:00|11863.6|11845.6|11905.2|11887.2|11918.1|11900.1|11859.9|11841.9|0
1669330800000|2022-11-24 23:00:00|11900.4|11882.4|11776.3|11758.3|11909.4|11891.4|11752.9|11734.9|0
1669417200000|2022-11-25 23:00:00|11775.4|11757.4|11741.7|11723.7|11775.4|11757.4|11708.7|11690.7|0
1669503600000|2022-11-26 23:00:00|11740|11722|11733.1|11715.1|11749.8|11731.8|11727|11709|0
1669590000000|2022-11-27 23:00:00|11776.3|11758.3|11611.3|11593.3|11776.3|11758.3|11563|11545|0
1669676400000|2022-11-28 23:00:00|11609.9|11591.9|11506.9|11488.9|11691.4|11673.4|11453.2|11435.2|0
1669762800000|2022-11-29 23:00:00|11503|11485|12052.9|12034.9|12065.4|12047.4|11486.3|11468.3|0
1669849200000|2022-11-30 23:00:00|12063.6|12045.6|12030.5|12012.5|12124.8|12106.8|11933.7|11915.7|0
1669935600000|2022-12-01 23:00:00|12028.3|12010.3|11970.8|11952.8|12058|12040|11732.8|11714.8|0
1670022000000|2022-12-02 23:00:00|11966.8|11948.8|11971.7|11953.7|11975.7|11957.7|11966.8|11948.8|0
1670108400000|2022-12-03 23:00:00|11968.1|11950.1|11982.8|11964.8|11993.3|11975.3|11968.1|11950.1|0
1670194800000|2022-12-04 23:00:00|11969.6|11951.6|11802.8|11784.8|12002.6|11984.6|11740.4|11722.4|0
1670281200000|2022-12-05 23:00:00|11801.9|11783.9|11563.2|11545.2|11839.2|11821.2|11498.2|11480.2|0
1670367600000|2022-12-06 23:00:00|11561.4|11543.4|11499.8|11481.8|11591.2|11573.2|11419.1|11401.1|0
1670454000000|2022-12-07 23:00:00|11501|11483|11640.8|11622.8|11684.6|11666.6|11431.4|11413.4|0
1670540400000|2022-12-08 23:00:00|11637.7|11619.7|11554.7|11536.7|11734.7|11716.7|11517.1|11499.1|0
1670626800000|2022-12-09 23:00:00|11570.5|11552.5|11567.1|11549.1|11575.8|11557.8|11543.5|11525.5|0
1670713200000|2022-12-10 23:00:00|11558.4|11540.4|11554.4|11536.4|11558.4|11540.4|11540.5|11522.5|0
1670799600000|2022-12-11 23:00:00|11554.2|11536.2|11702.6|11684.6|11717.1|11699.1|11525|11507|0
1670886000000|2022-12-12 23:00:00|11703.4|11685.4|11841.5|11823.5|12267.4|12249.4|11680.6|11662.6|0
1670972400000|2022-12-13 23:00:00|11838.5|11820.5|11768.7|11750.7|11952.1|11934.1|11618.1|11600.1|0
1671058800000|2022-12-14 23:00:00|11765.7|11747.7|11351.9|11333.9|11783.2|11765.2|11308.1|11290.1|0
1671145200000|2022-12-15 23:00:00|11350.9|11332.9|11222.6|11204.6|11390.6|11372.6|11179.9|11161.9|0
1671231600000|2022-12-16 23:00:00|11221.6|11205.6|11207.2|11191.2|11221.6|11205.6|11206.3|11190.3|0
1671318000000|2022-12-17 23:00:00|11206.2|11190.2|11239.2|11223.2|11258.3|11242.3|11204.2|11188.2|0
1671404400000|2022-12-18 23:00:00|11221.6|11205.6|11088.1|11072.1|11312.7|11296.7|11036.5|11020.5|0
1671490800000|2022-12-19 23:00:00|11089.2|11073.2|11106.2|11090.2|11152.4|11136.4|10948.7|10932.7|0
1671577200000|2022-12-20 23:00:00|11109.6|11093.6|11256.1|11240.1|11295.3|11279.3|11087.5|11071.5|0
1671663600000|2022-12-21 23:00:00|11264.2|11248.2|10971.7|10955.7|11290.5|11274.5|10788.6|10772.6|0
1671750000000|2022-12-22 23:00:00|10976.5|10960.5|10982.5|10966.5|11058.5|11042.5|10834.9|10818.9|0
1672095600000|2022-12-26 23:00:00|10982.1|10966.1|10835.9|10819.9|11098.7|11082.7|10811.7|10795.7|0
1672182000000|2022-12-27 23:00:00|10833.1|10817.1|10706.6|10690.6|10911.8|10895.8|10677.8|10661.8|0
1672268400000|2022-12-28 23:00:00|10705.4|10689.4|10960.6|10944.6|10992.1|10976.1|10696|10680|0
1672354800000|2022-12-29 23:00:00|10952.7|10936.7|10964|10948|10975|10959|10777.7|10761.7|0
1672700400000|2023-01-02 23:00:00|11039.8|11023.8|11081.2|11065.2|11086|11070|10876.2|10860.2|0
1672786800000|2023-01-03 23:00:00|10862.4|10846.4|10915.3|10899.3|10990.6|10974.6|10791.8|10775.8|0
1672873200000|2023-01-04 23:00:00|10918|10902|10770.2|10754.2|10970.9|10954.9|10736.7|10720.7|0
1672959600000|2023-01-05 23:00:00|10770.9|10754.9|11036.2|11020.2|11096|11080|10682.5|10666.5|0
1673046000000|2023-01-06 23:00:00|11030.2|11014.2|11030.8|11014.8|11036.2|11020.2|11025.2|11009.2|0
1673132400000|2023-01-07 23:00:00|11031.2|11015.2|11039|11023|11040.5|11024.5|11017.4|11001.4|0
1673218800000|2023-01-08 23:00:00|11036.3|11020.3|11117.1|11101.1|11315.3|11299.3|11036.3|11020.3|0
1673305200000|2023-01-09 23:00:00|11116.7|11100.7|11211.6|11195.6|11220.3|11204.3|11025.1|11009.1|0
1673391600000|2023-01-10 23:00:00|11213|11197|11413.5|11397.5|11421|11405|11171.3|11155.3|0
1673478000000|2023-01-11 23:00:00|11405.1|11389.1|11462.3|11446.3|11510.2|11494.2|11226.6|11210.6|0
1673564400000|2023-01-12 23:00:00|11462.7|11446.7|11540.6|11524.6|11557.8|11541.8|11328|11312|0
1673650800000|2023-01-13 23:00:00|11539.7|11523.7|11570.3|11554.3|11570.3|11554.3|11539.7|11523.7|0
1673737200000|2023-01-14 23:00:00|11563.8|11547.8|11561.9|11547.9|11577.2|11565.2|11538.8|11526.8|0
1673823600000|2023-01-15 23:00:00|11539.5|11525.5|11504.2|11490.2|11575.8|11561.8|11448.5|11434.5|0
1673910000000|2023-01-16 23:00:00|11516.5|11502.5|11497.6|11483.6|11546.3|11532.3|11475.6|11461.6|0
1673996400000|2023-01-17 23:00:00|11557.8|11543.8|11415.6|11401.6|11698.1|11684.1|11409.8|11395.8|0
1674082800000|2023-01-18 23:00:00|11410.5|11396.5|11343.4|11329.4|11427.9|11413.9|11257|11243|0
1674169200000|2023-01-19 23:00:00|11345.2|11331.2|11622.3|11608.3|11630.1|11616.1|11310.2|11296.2|0
1674255600000|2023-01-20 23:00:00|11633.3|11619.3|11615|11601|11640.2|11626.2|11610.8|11596.8|0
1674342000000|2023-01-21 23:00:00|11615.3|11601.3|11626.7|11612.7|11640|11626|11602.9|11588.9|0
1674428400000|2023-01-22 23:00:00|11622.4|11608.4|11877.5|11863.5|11930|11916|11596.6|11582.6|0
1674514800000|2023-01-23 23:00:00|11879.5|11865.5|11916.6|11902.6|11955.6|11941.6|11780.7|11766.7|0
1674601200000|2023-01-24 23:00:00|11916.7|11902.7|11816.6|11802.6|11921.2|11907.2|11555.2|11541.2|0
1674687600000|2023-01-25 23:00:00|11819.7|11805.7|12008.7|11994.7|12063.3|12049.3|11815.6|11801.6|0
1674774000000|2023-01-26 23:00:00|12008.6|11994.6|12170.4|12156.4|12257.8|12243.8|11966.7|11952.7|0
1674860400000|2023-01-27 23:00:00|12176.1|12162.1|12183.1|12169.1|12191.8|12177.8|12176.1|12162.1|0
1674946800000|2023-01-28 23:00:00|12181.7|12167.7|12165.5|12151.5|12181.7|12167.7|12134.6|12120.6|0
1675033200000|2023-01-29 23:00:00|12170|12156|11936.3|11922.3|12200.4|12186.4|11913.3|11899.3|0
1675119600000|2023-01-30 23:00:00|11936.8|11922.8|12072|12058|12109.3|12095.3|11823.6|11809.6|0
1675206000000|2023-01-31 23:00:00|12070.2|12056.2|12466.1|12452.1|12478.9|12464.9|12012.6|11998.6|0
1675292400000|2023-02-01 23:00:00|12487|12473|12706.4|12692.4|12902.1|12888.1|12457.5|12443.5|0
1675378800000|2023-02-02 23:00:00|12711.7|12697.7|12572.3|12558.3|12835.4|12821.4|12506.4|12492.4|0
1675465200000|2023-02-03 23:00:00|12574.3|12556.3|12559.9|12543.9|12574.3|12556.3|12548|12532|0
1675551600000|2023-02-04 23:00:00|12560.6|12544.6|12533.4|12517.4|12560.6|12544.6|12530.3|12514.3|0
1675638000000|2023-02-05 23:00:00|12572.2|12556.2|12473.7|12457.7|12572.2|12556.2|12415.3|12399.3|0
1675724400000|2023-02-06 23:00:00|12479.6|12463.6|12717|12701|12784.4|12768.4|12427.9|12411.9|0
1675810800000|2023-02-07 23:00:00|12715.7|12699.7|12515.6|12499.6|12773.4|12757.4|12477.5|12461.5|0
1675897200000|2023-02-08 23:00:00|12515|12499|12410.7|12394.7|12690.5|12674.5|12335.9|12319.9|0
1675983600000|2023-02-09 23:00:00|12406.7|12390.7|12306.1|12290.1|12415.2|12399.2|12210.9|12194.9|0
1676070000000|2023-02-10 23:00:00|12299.5|12283.5|12305.7|12289.7|12305.7|12289.7|12295.6|12279.6|0
1676156400000|2023-02-11 23:00:00|12313.7|12297.7|12304.3|12288.3|12324.7|12308.7|12290.9|12274.9|0
1676242800000|2023-02-12 23:00:00|12306.8|12290.8|12509.6|12493.6|12532.9|12516.9|12232.1|12216.1|0
1676329200000|2023-02-13 23:00:00|12514.2|12498.2|12584.3|12568.3|12647.7|12631.7|12357.2|12341.2|0
1676415600000|2023-02-14 23:00:00|12583.4|12567.4|12707|12691|12719.1|12703.1|12493.4|12477.4|0
1676502000000|2023-02-15 23:00:00|12703.9|12687.9|12425.7|12409.7|12755|12739|12423|12407|0
1676588400000|2023-02-16 23:00:00|12430.5|12414.5|12356.9|12340.9|12433|12417|12240.4|12224.4|0
1676674800000|2023-02-17 23:00:00|12361.7|12345.7|12367.7|12351.7|12367.7|12351.7|12357.9|12341.9|0
1676761200000|2023-02-18 23:00:00|12369.3|12353.3|12387.4|12371.4|12413.1|12397.1|12363.1|12347.1|0
1676847600000|2023-02-19 23:00:00|12356.8|12340.8|12337.7|12321.7|12390.1|12374.1|12319.5|12303.5|0
1676934000000|2023-02-20 23:00:00|12337.2|12321.2|12089.2|12073.2|12352|12336|12067.3|12051.3|0
1677020400000|2023-02-21 23:00:00|12082.8|12066.8|12146.1|12130.1|12167.7|12151.7|12009.5|11993.5|0
1677106800000|2023-02-22 23:00:00|12153.6|12137.6|12168|12152|12236.4|12220.4|12010.9|11994.9|0
1677193200000|2023-02-23 23:00:00|12170.4|12154.4|11982.6|11966.6|12193.8|12177.8|11902.9|11886.9|0
1677279600000|2023-02-24 23:00:00|11982.3|11966.3|11972.4|11956.4|11983.3|11967.3|11944|11928|0
1677366000000|2023-02-25 23:00:00|11979.1|11963.1|11981.4|11965.4|11992.8|11976.8|11979.1|11963.1|0
1677452400000|2023-02-26 23:00:00|11981.6|11965.6|12074.8|12058.8|12170.2|12154.2|11972.6|11956.6|0
1677538800000|2023-02-27 23:00:00|12078.2|12062.2|12021.4|12005.4|12155.2|12139.2|12010.1|11994.1|0
1677625200000|2023-02-28 23:00:00|12021.3|12005.3|11956.7|11940.7|12124.7|12108.7|11911.9|11895.9|0
1677711600000|2023-03-01 23:00:00|11951.8|11935.8|12042.4|12026.4|12083|12067|11817|11801|0
1677798000000|2023-03-02 23:00:00|12031.3|12015.3|12315.6|12299.6|12316.7|12300.7|11999.5|11983.5|0
1677884400000|2023-03-03 23:00:00|12307.8|12291.8|12298.9|12282.9|12307.8|12291.8|12298.9|12282.9|0
1677970800000|2023-03-04 23:00:00|12297.4|12281.4|12275.8|12259.8|12300.9|12284.9|12260.1|12244.1|0
1678057200000|2023-03-05 23:00:00|12315|12299|12315.3|12299.3|12475.4|12459.4|12264.8|12248.8|0
1678143600000|2023-03-06 23:00:00|12311.4|12295.4|12166.6|12150.6|12371.8|12355.8|12137.3|12121.3|0
1678230000000|2023-03-07 23:00:00|12162.8|12146.8|12230.8|12214.8|12249|12233|12104.5|12088.5|0
1678316400000|2023-03-08 23:00:00|12230.5|12214.5|11994.6|11978.6|12347|12331|11976.7|11960.7|0
1678402800000|2023-03-09 23:00:00|11996.3|11980.3|11891.5|11875.5|12105.7|12089.7|11798.3|11782.3|0
1678575600000|2023-03-11 23:00:00|11893.1|11873.1|11953.1|11933.1|12045.3|12025.3|11853.3|11833.3|0
1678662000000|2023-03-12 23:00:00|11953.3|11933.3|11963.9|11947.9|12094.4|12078.4|11685.1|11669.1|0
1678748400000|2023-03-13 23:00:00|11964.9|11948.9|12185.6|12169.6|12225.9|12209.9|11904.8|11888.8|0
1678834800000|2023-03-14 23:00:00|12186.1|12170.1|12295.5|12279.5|12300.9|12284.9|11969.1|11953.1|0
1678921200000|2023-03-15 23:00:00|12296|12280|12589|12573|12603.3|12587.3|12190.5|12174.5|0
1679007600000|2023-03-16 23:00:00|12588.7|12572.7|12528|12512|12681|12665|12449.1|12433.1|0
1679094000000|2023-03-17 23:00:00|12527.1|12511.1|12526.9|12510.9|12540.7|12524.7|12499.4|12483.4|0
1679180400000|2023-03-18 23:00:00|12526.6|12510.6|12581.8|12565.8|12628.5|12612.5|12498.9|12482.9|0
1679266800000|2023-03-19 23:00:00|12583.6|12567.6|12573.3|12557.3|12606.3|12590.3|12405.7|12389.7|0
1679353200000|2023-03-20 23:00:00|12573.2|12557.2|12741.7|12725.7|12770.8|12754.8|12553.8|12537.8|0
1679439600000|2023-03-21 23:00:00|12741.8|12725.8|12595.6|12579.6|12953.9|12937.9|12552.4|12536.4|0
1679526000000|2023-03-22 23:00:00|12595.4|12579.4|12727|12711|12904.8|12888.8|12579.2|12563.2|0
1679612400000|2023-03-23 23:00:00|12726.3|12710.3|12805.3|12789.3|12808.1|12792.1|12609|12593|0
1679868000000|2023-03-26 22:00:00|12806.7|12788.7|12699.3|12683.3|12858.1|12842.1|12651.8|12635.8|0
1679954400000|2023-03-27 22:00:00|12694|12678|12629.2|12613.2|12717.7|12701.7|12520.3|12504.3|0
1680040800000|2023-03-28 22:00:00|12633.5|12617.5|12852.2|12836.2|12876|12860|12627.8|12611.8|0
1680127200000|2023-03-29 22:00:00|12848|12832|12970.7|12954.7|12996|12980|12816.8|12800.8|0
1680213600000|2023-03-30 22:00:00|12969.2|12953.2|13193.2|13177.2|13196.3|13180.3|12948|12932|0
1680300000000|2023-03-31 22:00:00|13171.8|13155.8|13190|13174|13192.5|13176.5|13171.8|13155.8|0
1680386400000|2023-04-01 22:00:00|13181|13165|13170.8|13154.8|13185.4|13169.4|13155.9|13139.9|0
1680472800000|2023-04-02 22:00:00|13192.8|13176.8|13141|13125|13192.8|13176.8|13043|13027|0
1680559200000|2023-04-03 22:00:00|13141.5|13125.5|13114.4|13098.4|13234.4|13218.4|13056.9|13040.9|0
1680645600000|2023-04-04 22:00:00|13118.3|13102.3|12960.8|12944.8|13134.6|13118.6|12902.5|12886.5|0
1680732000000|2023-04-05 22:00:00|12968.4|12952.4|13057.8|13041.8|13086.6|13070.6|12851|12835|0
1680818400000|2023-04-06 22:00:00|13059.7|13043.7|13078.9|13062.9|13084.7|13068.7|13024.7|13008.7|0
1680904800000|2023-04-07 22:00:00|13079.9|13061.9|13079.1|13061.1|13090.6|13072.6|13075.6|13057.6|0
1680991200000|2023-04-08 22:00:00|13078.2|13060.2|13096.2|13078.2|13096.6|13078.6|13078.2|13060.2|0
1681077600000|2023-04-09 22:00:00|13079.5|13061.5|13059.4|13041.4|13099.9|13081.9|12866.3|12848.3|0
1681164000000|2023-04-10 22:00:00|13057.9|13039.9|12973.8|12955.8|13106|13088|12955.4|12937.4|0
1681250400000|2023-04-11 22:00:00|12974.5|12956.5|12859.8|12841.8|13140.4|13122.4|12839.7|12821.7|0
1681336800000|2023-04-12 22:00:00|12857.2|12839.2|13085.6|13067.6|13128.4|13110.4|12827.2|12809.2|0
1681423200000|2023-04-13 22:00:00|13082.4|13064.4|13108.3|13090.3|13162.9|13144.9|12969|12951|0
1681509600000|2023-04-14 22:00:00|13107.4|13091.4|13103.5|13085.5|13108.3|13091.4|13103.5|13085.5|0
1681596000000|2023-04-15 22:00:00|13094.5|13076.5|13107.2|13089.2|13107.2|13089.2|13085.2|13067.2|0
1681682400000|2023-04-16 22:00:00|13108.1|13090.1|13089.7|13071.7|13126.2|13108.2|12988.5|12970.5|0
1681768800000|2023-04-17 22:00:00|13091.1|13073.1|13093.5|13075.5|13207.6|13189.6|13051|13033|0
1681855200000|2023-04-18 22:00:00|13084.8|13066.8|13077.5|13059.5|13138.9|13120.9|12977.6|12959.6|0
1681941600000|2023-04-19 22:00:00|13074.8|13056.8|13003.7|12985.7|13112.2|13094.2|12938.1|12920.1|0
1682028000000|2023-04-20 22:00:00|13008.2|12990.2|12997.1|12979.1|13041.8|13023.8|12901.9|12883.9|0
1682114400000|2023-04-21 22:00:00|12997.3|12979.3|12875.3|12857.3|12997.3|12979.3|12875.3|12857.3|0
1682200800000|2023-04-22 22:00:00|12874.9|12856.9|12875.5|12857.5|12875.5|12857.5|12874.9|12856.9|0
1682287200000|2023-04-23 22:00:00|12997.3|12979.3|12969.6|12951.6|13057.8|13039.8|12890.2|12872.2|0
1682373600000|2023-04-24 22:00:00|12969.7|12951.7|12860.2|12842.2|12982|12964|12730|12712|0
1682460000000|2023-04-25 22:00:00|12872.4|12854.4|12888.9|12870.9|12939|12921|12791|12773|0
1682546400000|2023-04-26 22:00:00|12890.9|12872.9|13154.5|13136.5|13263.6|13245.6|12863.5|12845.5|0
1682632800000|2023-04-27 22:00:00|13134.8|13116.8|13258.7|13240.7|13268.4|13250.4|13103.7|13085.7|0
1682719200000|2023-04-28 22:00:00|13259.4|13241.4|13260.5|13242.5|13260.5|13242.5|13247.1|13229.1|0
1682805600000|2023-04-29 22:00:00|13234.5|13216.5|13242|13224|13245.1|13227.1|13218.4|13200.4|0
1682892000000|2023-04-30 22:00:00|13258.8|13240.8|13224.2|13206.2|13299.4|13281.4|13194.9|13176.9|0
1682978400000|2023-05-01 22:00:00|13217.7|13199.7|13100.5|13082.5|13269.1|13251.1|13051.7|13033.7|0
1683064800000|2023-05-02 22:00:00|13098.3|13080.3|12988.6|12970.6|13244.2|13226.2|12987.8|12969.8|0
1683151200000|2023-05-03 22:00:00|12998.7|12980.7|12996.1|12978.1|13110.5|13092.5|12948.2|12930.2|0
1683237600000|2023-05-04 22:00:00|13003.2|12985.2|13254.3|13236.3|13301.9|13283.9|12999|12981|0
1683324000000|2023-05-05 22:00:00|13258.1|13240.1|13242.7|13224.7|13258.1|13240.1|13222.1|13204.1|0
1683410400000|2023-05-06 22:00:00|13245.7|13227.7|13242|13224|13249.3|13231.3|13233.3|13215.3|0
1683496800000|2023-05-07 22:00:00|13254.2|13236.2|13283.1|13265.1|13313.9|13295.9|13202.5|13184.5|0
1683583200000|2023-05-08 22:00:00|13276.2|13258.2|13203.8|13185.8|13292.7|13274.7|13200.3|13182.3|0
1683669600000|2023-05-09 22:00:00|13204.9|13186.9|13352.7|13334.7|13394.5|13376.5|13149.1|13131.1|0
1683756000000|2023-05-10 22:00:00|13354.2|13336.2|13393.3|13375.3|13422.6|13404.6|13308.6|13290.6|0
1683842400000|2023-05-11 22:00:00|13395.5|13377.5|13321.4|13303.4|13443.1|13425.1|13263.1|13245.1|0
1683928800000|2023-05-12 22:00:00|13321.2|13303.2|13317.1|13299.1|13323.7|13305.7|13306.7|13288.7|0
1684015200000|2023-05-13 22:00:00|13315.2|13297.2|13340.2|13322.2|13340.2|13322.2|13313.6|13295.6|0
1684101600000|2023-05-14 22:00:00|13321.1|13303.1|13417.4|13399.4|13430.3|13412.3|13300.9|13282.9|0
1684188000000|2023-05-15 22:00:00|13415.6|13397.6|13445|13427|13508.4|13490.4|13380|13362|0
1684274400000|2023-05-16 22:00:00|13447|13429|13591.9|13573.9|13618.6|13600.6|13423.8|13405.8|0
1684360800000|2023-05-17 22:00:00|13592.1|13574.1|13862.9|13844.9|13866.5|13848.5|13578.9|13560.9|0
1684447200000|2023-05-18 22:00:00|13863.8|13845.8|13793.9|13775.9|13913.7|13895.7|13770.3|13752.3|0
1684533600000|2023-05-19 22:00:00|13794.9|13776.9|13768.9|13750.9|13794.9|13776.9|13762|13744|0
1684620000000|2023-05-20 22:00:00|13769.4|13751.4|13754.5|13736.5|13771.4|13753.4|13710|13692|0
1684706400000|2023-05-21 22:00:00|13794.4|13776.4|13871.8|13853.8|13901.4|13883.4|13760|13742|0
1684792800000|2023-05-22 22:00:00|13871|13853|13688.2|13670.2|13933.2|13915.2|13670.9|13652.9|0
1684879200000|2023-05-23 22:00:00|13688.9|13670.9|13810.7|13792.7|13827.2|13809.2|13529.4|13511.4|0
1684965600000|2023-05-24 22:00:00|13835.9|13817.9|13947.5|13929.5|13999.2|13981.2|13765|13747|0
1685052000000|2023-05-25 22:00:00|13947.1|13929.1|14334.1|14316.1|14338.2|14320.2|13895.1|13877.1|0
1685138400000|2023-05-26 22:00:00|14337.1|14319.1|14338.2|14320.2|14339.1|14321.1|14330.4|14312.4|0
1685224800000|2023-05-27 22:00:00|14348.8|14330.8|14379.9|14355.9|14478.2|14450.2|14348.8|14330.8|0
1685311200000|2023-05-28 22:00:00|14336.4|14312.4|14378.5|14354.5|14417.7|14393.7|14336.4|14312.4|0
1685397600000|2023-05-29 22:00:00|14373.4|14349.4|14364.6|14340.6|14541.9|14517.9|14311.8|14287.8|0
1685484000000|2023-05-30 22:00:00|14360.4|14336.4|14266.3|14242.3|14402.3|14378.3|14227.8|14203.8|0
1685570400000|2023-05-31 22:00:00|14261.5|14237.5|14475.3|14451.3|14506.5|14482.5|14220.4|14196.4|0
1685656800000|2023-06-01 22:00:00|14471.4|14447.4|14568.3|14544.3|14605.8|14581.8|14449.9|14425.9|0
1685743200000|2023-06-02 22:00:00|14569.3|14545.3|14574.1|14550.1|14574.1|14550.1|14569.3|14545.3|0
1685829600000|2023-06-03 22:00:00|14563.4|14539.4|14541.8|14517.8|14608.5|14584.5|14501.4|14477.4|0
1685916000000|2023-06-04 22:00:00|14569.1|14545.1|14565|14541|14675.5|14651.5|14494.5|14470.5|0
1686002400000|2023-06-05 22:00:00|14562.5|14538.5|14582.3|14558.3|14607.2|14583.2|14487.9|14463.9|0
1686088800000|2023-06-06 22:00:00|14580.3|14556.3|14305.6|14281.6|14659.1|14635.1|14294.3|14270.3|0
1686175200000|2023-06-07 22:00:00|14304.3|14280.3|14510.9|14486.9|14520|14496|14245.2|14221.2|0
1686261600000|2023-06-08 22:00:00|14510.5|14486.5|14564.3|14540.3|14685.2|14661.2|14453.9|14429.9|0
1686348000000|2023-06-09 22:00:00|14563.3|14539.3|14544.2|14520.2|14563.3|14539.3|14541.4|14517.4|0
1686434400000|2023-06-10 22:00:00|14544.7|14520.7|14550|14526|14550|14526|14544.2|14520.2|0
1686520800000|2023-06-11 22:00:00|14563.6|14539.6|14819.6|14795.6|14830.9|14806.9|14553.1|14529.1|0
1686607200000|2023-06-12 22:00:00|14821.1|14797.1|14927.7|14903.7|14965.6|14941.6|14783|14759|0
1686693600000|2023-06-13 22:00:00|14928.4|14904.4|15041|15017|15059.2|15035.2|14793.7|14769.7|0
1686780000000|2023-06-14 22:00:00|15035.9|15011.9|15188.9|15164.9|15262.3|15238.3|14882.3|14858.3|0
1686866400000|2023-06-15 22:00:00|15190.9|15166.9|15127|15103|15295.2|15271.2|15086|15062|0
1686952800000|2023-06-16 22:00:00|15115|15091|15107.3|15091.3|15115|15091.3|15103.1|15083.1|0
1687039200000|2023-06-17 22:00:00|15099.3|15083.3|15127.3|15112.3|15127.3|15112.3|15096.1|15081.1|0
1687125600000|2023-06-18 22:00:00|15122|15107|15071|15056|15142.9|15127.9|15052.9|15037.9|0
1687212000000|2023-06-19 22:00:00|15066.1|15051.1|15064.7|15049.7|15145|15130|14954|14939|0
1687298400000|2023-06-20 22:00:00|15070.1|15055.1|14866.2|14851.2|15096.6|15081.6|14833.1|14818.1|0
1687384800000|2023-06-21 22:00:00|14868.7|14853.7|15071.3|15056.3|15071.9|15056.9|14796.7|14781.7|0
1687471200000|2023-06-22 22:00:00|15067.7|15052.7|14893.1|14878.1|15067.9|15052.9|14826.8|14811.8|0
1687557600000|2023-06-23 22:00:00|14895.9|14881.9|14865|14847|14900.4|14886.4|14816.7|14798.7|0
1687644000000|2023-06-24 22:00:00|14865.3|14847.3|14868|14854|14879.7|14865.7|14846.2|14832.2|0
1687730400000|2023-06-25 22:00:00|14893.7|14879.7|14722|14708|14992.4|14978.4|14695.1|14681.1|0
1687816800000|2023-06-26 22:00:00|14718.1|14704.1|14932.6|14918.6|14977.4|14963.4|14706|14692|0
1687903200000|2023-06-27 22:00:00|14928|14914|14995.8|14981.8|15059.6|15045.6|14865.1|14851.1|0
1687989600000|2023-06-28 22:00:00|14999.7|14985.7|14953.5|14939.5|15044.1|15030.1|14879.3|14865.3|0
1688076000000|2023-06-29 22:00:00|14953.6|14939.6|15164.7|15150.7|15225.6|15211.6|14946.8|14932.8|0
1688162400000|2023-06-30 22:00:00|15166.1|15152.1|15161.8|15145.8|15166.1|15152.1|15157.3|15142.3|0
1688248800000|2023-07-01 22:00:00|15158|15142|15149.3|15133.3|15159|15143|15139.7|15123.7|0
1685224800000|2023-05-27 22:00:00|14348.8|14330.8|14379.9|14355.9|14478.2|14450.2|14348.8|14330.8|0
1685311200000|2023-05-28 22:00:00|14336.4|14312.4|14378.5|14354.5|14417.7|14393.7|14336.4|14312.4|0
1685397600000|2023-05-29 22:00:00|14373.4|14349.4|14364.6|14340.6|14541.9|14517.9|14311.8|14287.8|0
1685484000000|2023-05-30 22:00:00|14360.4|14336.4|14266.3|14242.3|14402.3|14378.3|14227.8|14203.8|0
1685570400000|2023-05-31 22:00:00|14261.5|14237.5|14475.3|14451.3|14506.5|14482.5|14220.4|14196.4|0
1685656800000|2023-06-01 22:00:00|14471.4|14447.4|14568.3|14544.3|14605.8|14581.8|14449.9|14425.9|0
1685743200000|2023-06-02 22:00:00|14569.3|14545.3|14574.1|14550.1|14574.1|14550.1|14569.3|14545.3|0
1685829600000|2023-06-03 22:00:00|14563.4|14539.4|14541.8|14517.8|14608.5|14584.5|14501.4|14477.4|0
1685916000000|2023-06-04 22:00:00|14569.1|14545.1|14565|14541|14675.5|14651.5|14494.5|14470.5|0
1686002400000|2023-06-05 22:00:00|14562.5|14538.5|14582.3|14558.3|14607.2|14583.2|14487.9|14463.9|0
1686088800000|2023-06-06 22:00:00|14580.3|14556.3|14305.6|14281.6|14659.1|14635.1|14294.3|14270.3|0
1686175200000|2023-06-07 22:00:00|14304.3|14280.3|14510.9|14486.9|14520|14496|14245.2|14221.2|0
1686261600000|2023-06-08 22:00:00|14510.5|14486.5|14564.3|14540.3|14685.2|14661.2|14453.9|14429.9|0
1686348000000|2023-06-09 22:00:00|14563.3|14539.3|14544.2|14520.2|14563.3|14539.3|14541.4|14517.4|0
1686434400000|2023-06-10 22:00:00|14544.7|14520.7|14550|14526|14550|14526|14544.2|14520.2|0
1686520800000|2023-06-11 22:00:00|14563.6|14539.6|14819.6|14795.6|14830.9|14806.9|14553.1|14529.1|0
1686607200000|2023-06-12 22:00:00|14821.1|14797.1|14927.7|14903.7|14965.6|14941.6|14783|14759|0
1686693600000|2023-06-13 22:00:00|14928.4|14904.4|15041|15017|15059.2|15035.2|14793.7|14769.7|0
1686780000000|2023-06-14 22:00:00|15035.9|15011.9|15188.9|15164.9|15262.3|15238.3|14882.3|14858.3|0
1686866400000|2023-06-15 22:00:00|15190.9|15166.9|15127|15103|15295.2|15271.2|15086|15062|0
1686952800000|2023-06-16 22:00:00|15115|15091|15107.3|15091.3|15115|15091.3|15103.1|15083.1|0
1687039200000|2023-06-17 22:00:00|15099.3|15083.3|15127.3|15112.3|15127.3|15112.3|15096.1|15081.1|0
1687125600000|2023-06-18 22:00:00|15122|15107|15071|15056|15142.9|15127.9|15052.9|15037.9|0
1687212000000|2023-06-19 22:00:00|15066.1|15051.1|15064.7|15049.7|15145|15130|14954|14939|0
1687298400000|2023-06-20 22:00:00|15070.1|15055.1|14866.2|14851.2|15096.6|15081.6|14833.1|14818.1|0
1687384800000|2023-06-21 22:00:00|14868.7|14853.7|15071.3|15056.3|15071.9|15056.9|14796.7|14781.7|0
1687471200000|2023-06-22 22:00:00|15067.7|15052.7|14893.1|14878.1|15067.9|15052.9|14826.8|14811.8|0
1687557600000|2023-06-23 22:00:00|14895.9|14881.9|14865|14847|14900.4|14886.4|14816.7|14798.7|0
1687644000000|2023-06-24 22:00:00|14865.3|14847.3|14868|14854|14879.7|14865.7|14846.2|14832.2|0
1687730400000|2023-06-25 22:00:00|14893.7|14879.7|14722|14708|14992.4|14978.4|14695.1|14681.1|0
1687816800000|2023-06-26 22:00:00|14718.1|14704.1|14932.6|14918.6|14977.4|14963.4|14706|14692|0
1687903200000|2023-06-27 22:00:00|14928|14914|14995.8|14981.8|15059.6|15045.6|14865.1|14851.1|0
1687989600000|2023-06-28 22:00:00|14999.7|14985.7|14953.5|14939.5|15044.1|15030.1|14879.3|14865.3|0
1688076000000|2023-06-29 22:00:00|14953.6|14939.6|15164.7|15150.7|15225.6|15211.6|14946.8|14932.8|0
1688162400000|2023-06-30 22:00:00|15166.1|15152.1|15161.8|15145.8|15166.1|15152.1|15157.3|15142.3|0
1688248800000|2023-07-01 22:00:00|15158|15142|15149.3|15133.3|15159|15143|15139.7|15123.7|0
1688335200000|2023-07-02 22:00:00|15166.1|15150.1|15213.6|15197.6|15246.3|15230.3|15163.3|15147.3|0
1688421600000|2023-07-03 22:00:00|15195.8|15179.8|15200.7|15184.7|15223.5|15207.5|15187.6|15171.6|0
1688508000000|2023-07-04 22:00:00|15205|15189|15211.4|15195.4|15289|15273|15114.1|15098.1|0
1688594400000|2023-07-05 22:00:00|15208.5|15192.5|15085.9|15069.9|15220.3|15204.3|14979.3|14963.3|0
1688680800000|2023-07-06 22:00:00|15076.1|15060.1|15056.6|15040.6|15219.5|15203.5|15036.8|15020.8|0
1688767200000|2023-07-07 22:00:00|15057.6|15041.6|15051.8|15035.8|15057.6|15041.6|15051.8|15035.8|0
1688853600000|2023-07-08 22:00:00|15055|15039|15048.8|15032.8|15055|15039|15045.6|15029.6|0
1688940000000|2023-07-09 22:00:00|15056.6|15040.6|15058.6|15042.6|15085|15069|14928.5|14912.5|0
1689026400000|2023-07-10 22:00:00|15059.6|15043.6|15130.4|15114.4|15145.2|15129.2|14979|14963|0
1689112800000|2023-07-11 22:00:00|15130|15114|15331.1|15315.1|15372.3|15356.3|15125.2|15109.2|0
1689199200000|2023-07-12 22:00:00|15327.7|15311.7|15573.2|15557.2|15612|15596|15326.6|15310.6|0
1689285600000|2023-07-13 22:00:00|15570.2|15554.2|15565.1|15549.1|15730.4|15714.4|15539.1|15523.1|0
1689372000000|2023-07-14 22:00:00|15564.4|15548.4|15565.4|15549.4|15565.4|15549.4|15564.4|15548.4|0
1689458400000|2023-07-15 22:00:00|15557.4|15541.4|15553.5|15537.5|15557.4|15541.4|15553.5|15537.5|0
1689544800000|2023-07-16 22:00:00|15565.5|15549.5|15705.5|15689.5|15755.7|15739.7|15537.3|15521.3|0
1689631200000|2023-07-17 22:00:00|15708.3|15692.3|15830.1|15814.1|15906.2|15890.2|15611.1|15595.1|0
1689717600000|2023-07-18 22:00:00|15824.6|15808.6|15809.2|15793.2|15938.8|15922.8|15789.7|15773.7|0
1689804000000|2023-07-19 22:00:00|15793.3|15777.3|15484.2|15468.2|15804.1|15788.1|15437.5|15421.5|0
1689890400000|2023-07-20 22:00:00|15481.9|15465.9|15447.1|15431.1|15610.6|15594.6|15415.5|15399.5|0
1689976800000|2023-07-21 22:00:00|15454.9|15438.9|15430|15414|15539|15523|15384.4|15368.4|0
1690063200000|2023-07-22 22:00:00|15430.3|15414.3|15456.5|15440.5|15467.7|15451.7|15421.4|15405.4|0
1690149600000|2023-07-23 22:00:00|15447|15431|15466.5|15450.5|15517.1|15501.1|15379.9|15363.9|0
1690236000000|2023-07-24 22:00:00|15464.3|15448.3|15610.9|15594.9|15633.3|15617.3|15446.9|15430.9|0
1690322400000|2023-07-25 22:00:00|15621.5|15605.5|15543.3|15527.3|15636|15620|15415.5|15399.5|0
1690408800000|2023-07-26 22:00:00|15540|15524|15486.9|15470.9|15805|15789|15422.9|15406.9|0
1690495200000|2023-07-27 22:00:00|15489.8|15473.8|15749.3|15733.3|15796.4|15780.4|15456.2|15440.2|0
1690581600000|2023-07-28 22:00:00|15749.5|15733.5|15777.3|15761.3|15785.1|15769.1|15741.8|15725.8|0
1690668000000|2023-07-29 22:00:00|15769.6|15753.6|15737.1|15721.1|15772.7|15756.7|15725|15709|0
1690754400000|2023-07-30 22:00:00|15750.1|15734.1|15779|15763|15823.1|15807.1|15698.5|15682.5|0
1690840800000|2023-07-31 22:00:00|15780.6|15764.6|15680.4|15664.4|15800.4|15784.4|15642.1|15626.1|0
1690927200000|2023-08-01 22:00:00|15637.3|15621.3|15368.8|15352.8|15701.2|15685.2|15330.5|15314.5|0
1691013600000|2023-08-02 22:00:00|15372.6|15356.6|15362|15346|15470|15454|15256.7|15240.7|0
1691100000000|2023-08-03 22:00:00|15361.9|15345.9|15291.3|15275.3|15536.4|15520.4|15266.5|15250.5|0
1691186400000|2023-08-04 22:00:00|15288.2|15272.2|15273|15257|15292.5|15276.5|15273|15257|0
1691272800000|2023-08-05 22:00:00|15279.2|15263.2|15281.5|15265.5|15285.8|15269.8|15277.4|15261.4|0
1691359200000|2023-08-06 22:00:00|15291.5|15275.5|15417.8|15401.8|15422.5|15406.5|15263.8|15247.8|0
1691445600000|2023-08-07 22:00:00|15423.2|15407.2|15277.3|15261.3|15424.7|15408.7|15155.2|15139.2|0
1691532000000|2023-08-08 22:00:00|15285.5|15269.5|15132.4|15116.4|15365.3|15349.3|15082.7|15066.7|0
1691618400000|2023-08-09 22:00:00|15135.8|15119.8|15162.2|15146.2|15374.9|15358.9|15077.7|15061.7|0
1691704800000|2023-08-10 22:00:00|15152.7|15136.7|15043.5|15027.5|15205.3|15189.3|14976.3|14960.3|0
1691791200000|2023-08-11 22:00:00|15051.3|15035.3|15051.5|15035.5|15051.5|15035.5|15051.3|15035.3|0
1691877600000|2023-08-12 22:00:00|15053.1|15037.1|15049.8|15033.8|15067|15051|15046.7|15030.7|0
1691964000000|2023-08-13 22:00:00|15043.3|15027.3|15221.2|15205.2|15223.1|15207.1|14968.3|14952.3|0
1692050400000|2023-08-14 22:00:00|15223.8|15207.8|15055.4|15039.4|15276.3|15260.3|15021.9|15005.9|0
1692136800000|2023-08-15 22:00:00|15054.5|15038.5|14884.3|14868.3|15108.5|15092.5|14864.4|14848.4|0
1692223200000|2023-08-16 22:00:00|14883.8|14867.8|14692.7|14676.7|14961.8|14945.8|14687.9|14671.9|0
1692309600000|2023-08-17 22:00:00|14696.4|14680.4|14696.7|14680.7|14754.7|14738.7|14562.4|14546.4|0
1692396000000|2023-08-18 22:00:00|14693.6|14677.6|14694.1|14678.1|14694.2|14678.2|14691.4|14675.4|0
1692482400000|2023-08-19 22:00:00|14702.1|14686.1|14719|14703|14726|14710|14702.1|14686.1|0
1692568800000|2023-08-20 22:00:00|14696.1|14680.1|14935.4|14919.4|14968.2|14952.2|14677.5|14661.5|0
1692655200000|2023-08-21 22:00:00|14931.5|14915.5|14924.7|14908.7|15074.3|15058.3|14889.9|14873.9|0
1692741600000|2023-08-22 22:00:00|14921.2|14905.2|15295.8|15279.8|15323.2|15307.2|14917.3|14901.3|0
1692828000000|2023-08-23 22:00:00|15282.2|15266.2|14803.9|14787.9|15376.9|15360.9|14781.5|14765.5|0
1692914400000|2023-08-24 22:00:00|14797.9|14781.9|14937.8|14921.8|15012.9|14996.9|14720.3|14704.3|0
1693000800000|2023-08-25 22:00:00|14945.6|14929.6|14941.8|14925.8|14945.6|14929.6|14940.9|14924.9|0
1693087200000|2023-08-26 22:00:00|14941.2|14925.2|14961.6|14945.6|14967.2|14951.2|14941.2|14925.2|0
1693173600000|2023-08-27 22:00:00|14937.6|14921.6|15065.3|15049.3|15096.5|15080.5|14937.6|14921.6|0
1693260000000|2023-08-28 22:00:00|15070.7|15054.7|15394.6|15378.6|15398.7|15382.7|15019.6|15003.6|0
1693346400000|2023-08-29 22:00:00|15398.1|15382.1|15477.7|15461.7|15491.4|15475.4|15331.9|15315.9|0
1693432800000|2023-08-30 22:00:00|15481.6|15465.6|15514.1|15498.1|15584|15568|15430|15414|0
1693519200000|2023-08-31 22:00:00|15506.2|15490.2|15491.1|15475.1|15636.5|15620.5|15434.4|15418.4|0
1693605600000|2023-09-01 22:00:00|15489.1|15473.1|15486.5|15470.5|15492.1|15476.1|15478.5|15462.5|0
1693692000000|2023-09-02 22:00:00|15486.2|15470.2|15485|15469|15487|15471|15485|15469|0
1693778400000|2023-09-03 22:00:00|15490.9|15474.9|15507.2|15491.2|15563|15547|15485.6|15469.6|0
1693864800000|2023-09-04 22:00:00|15512.5|15496.5|15497.1|15481.1|15567.3|15551.3|15405.1|15389.1|0
1693951200000|2023-09-05 22:00:00|15492.5|15476.5|15371.3|15355.3|15512.5|15496.5|15295.1|15279.1|0
1694037600000|2023-09-06 22:00:00|15371.4|15355.4|15277.1|15261.1|15379.4|15363.4|15142.7|15126.7|0
1694124000000|2023-09-07 22:00:00|15278.3|15262.3|15307.4|15291.4|15384.1|15368.1|15216.3|15200.3|0
1694210400000|2023-09-08 22:00:00|15306.2|15290.2|15311.2|15297.2|15312.2|15297.2|15306.2|15290.2|0
1694296800000|2023-09-09 22:00:00|15318|15304|15319.4|15305.4|15320.5|15306.5|15318|15304|0
1694383200000|2023-09-10 22:00:00|15306.5|15292.5|15455.7|15441.7|15490.5|15476.5|15296.5|15282.5|0
1694469600000|2023-09-11 22:00:00|15452.7|15438.7|15308.1|15294.1|15473.5|15459.5|15285|15271|0
1694556000000|2023-09-12 22:00:00|15305.8|15291.8|15368.5|15354.5|15422.3|15408.3|15207.5|15193.5|0
1694642400000|2023-09-13 22:00:00|15372.3|15358.3|15488.9|15474.9|15521.4|15507.4|15339|15325|0
1694728800000|2023-09-14 22:00:00|15479.5|15465.5|15202|15188|15527.2|15513.2|15179.3|15165.3|0
1694815200000|2023-09-15 22:00:00|15479.5|15465.5|15205.9|15191.9|15527.2|15513.2|15179.3|15165.3|0
1694901600000|2023-09-16 22:00:00|15217.9|15203.9|15226.7|15212.7|15226.7|15212.7|15215.9|15201.9|0
1694988000000|2023-09-17 22:00:00|15202.4|15188.4|15242.8|15228.8|15277.3|15263.3|15154.5|15140.5|0
1695074400000|2023-09-18 22:00:00|15242.1|15228.1|15201.9|15187.9|15261.7|15247.7|15073.2|15059.2|0
1695160800000|2023-09-19 22:00:00|15198.1|15184.1|14961.9|14947.9|15255.4|15241.4|14955.1|14941.1|0
1695247200000|2023-09-20 22:00:00|14967|14953|14686.2|14672.2|14975.1|14961.1|14678.7|14664.7|0
1695333600000|2023-09-21 22:00:00|14689.1|14675.1|14714.5|14700.5|14866.2|14852.2|14675.9|14661.9|0
1695420000000|2023-09-22 22:00:00|14717.5|14703.5|14712.3|14698.3|14718.4|14704.4|14711.8|14697.8|0
1695506400000|2023-09-23 22:00:00|14712|14698|14744.3|14730.3|14747.8|14733.8|14709.7|14695.7|0
1695592800000|2023-09-24 22:00:00|14714.1|14700.1|14794.3|14780.3|14797.2|14783.2|14627.2|14613.2|0
1695679200000|2023-09-25 22:00:00|14787.5|14773.5|14573.4|14559.4|14788.6|14774.6|14512.2|14498.2|0
1695765600000|2023-09-26 22:00:00|14571.5|14557.5|14612.8|14598.8|14670.6|14656.6|14437.6|14423.6|0
1695852000000|2023-09-27 22:00:00|14618.9|14604.9|14727.4|14713.4|14797.8|14783.8|14506.9|14492.9|0
1695938400000|2023-09-28 22:00:00|14727.9|14713.9|14747.9|14733.9|14912|14898|14669.9|14655.9|0
1696024800000|2023-09-29 22:00:00|14746.8|14732.8|14832.2|14818.2|14832.2|14818.2|14728.9|14714.9|0
1696111200000|2023-09-30 22:00:00|14834.2|14820.2|14878.8|14864.8|14897.6|14883.6|14798|14784|0
1696197600000|2023-10-01 22:00:00|14747.9|14733.9|14842.7|14828.7|14902.7|14888.7|14685.8|14671.8|0
1696284000000|2023-10-02 22:00:00|14843.2|14829.2|14575.5|14561.5|14881.7|14867.7|14512.4|14498.4|0
1696370400000|2023-10-03 22:00:00|14571.1|14557.1|14759.7|14745.7|14813.1|14799.1|14449.7|14435.7|0
1696456800000|2023-10-04 22:00:00|14758|14744|14724.6|14710.6|14817.7|14803.7|14588.6|14574.6|0
1696543200000|2023-10-05 22:00:00|14723.6|14709.6|15008.8|14994.8|15029.1|15015.1|14528.3|14514.3|0
1696629600000|2023-10-06 22:00:00|15004.3|14990.3|14966.2|14952.2|15027.5|15013.5|14953.3|14939.3|0
1696716000000|2023-10-07 22:00:00|14965.2|14951.2|14947|14927|14971|14951.2|14915.3|14895.3|0
1696802400000|2023-10-08 22:00:00|15012.3|14992.3|15068.2|15048.2|15082|15062|14826.4|14806.4|0
1696888800000|2023-10-09 22:00:00|15064.3|15044.3|15153|15133|15252.5|15232.5|15044.5|15024.5|0
1696975200000|2023-10-10 22:00:00|15153.9|15133.9|15281.1|15261.1|15289.5|15269.5|15126.8|15106.8|0
1697061600000|2023-10-11 22:00:00|15280|15260|15205.2|15185.2|15349.5|15329.5|15096.8|15076.8|0
1697148000000|2023-10-12 22:00:00|15207.7|15187.7|14992.7|14972.7|15247.8|15227.8|14950.1|14930.1|0
1697234400000|2023-10-13 22:00:00|14990.1|14970.1|14930.3|14908.3|14990.1|14970.1|14912.7|14890.7|0
1697320800000|2023-10-14 22:00:00|14946.3|14924.3|14987.8|14965.8|14989|14967|14940.4|14918.4|0
1697407200000|2023-10-15 22:00:00|14994|14972|15192|15170|15222.3|15200.3|14974.3|14952.3|0
1697493600000|2023-10-16 22:00:00|15193.5|15171.5|15124.2|15102.2|15200|15178|14943.1|14921.1|0
1697580000000|2023-10-17 22:00:00|15128|15106|14952.8|14930.8|15128|15106|14875.5|14853.5|0
1697666400000|2023-10-18 22:00:00|14941.2|14919.2|14747.8|14725.8|15038.5|15016.5|14743.1|14721.1|0
1697752800000|2023-10-19 22:00:00|14749.7|14727.7|14562.9|14540.9|14793.5|14771.5|14557.9|14535.9|0
1697839200000|2023-10-20 22:00:00|14561.2|14539.2|14584.7|14562.7|14639.4|14617.4|14540.8|14518.8|0
1697925600000|2023-10-21 22:00:00|14582.7|14560.7|14580.6|14558.6|14628.4|14606.4|14558.2|14536.2|0
1698012000000|2023-10-22 22:00:00|14563.5|14541.5|14655.8|14633.8|14762.9|14740.9|14430.9|14408.9|0
1698098400000|2023-10-23 22:00:00|14658.8|14636.8|14743.9|14721.9|14857.5|14835.5|14618.8|14596.8|0
1698184800000|2023-10-24 22:00:00|14736.3|14714.3|14350.3|14328.3|14768.1|14746.1|14348.6|14326.6|0
1698271200000|2023-10-25 22:00:00|14343.9|14321.9|14171.3|14149.3|14384.1|14362.1|14066.8|14044.8|0
1698357600000|2023-10-26 22:00:00|14171.1|14149.1|14196.5|14174.5|14335.6|14313.6|14139.4|14117.4|0
1698444000000|2023-10-27 22:00:00|14197.5|14175.5|14170.8|14154.8|14198.5|14176.5|14148.2|14126.2|0
1698530400000|2023-10-28 22:00:00|14166.9|14150.9|14254.4|14238.4|14271.1|14255.1|14159.9|14143.9|0
1698620400000|2023-10-29 23:00:00|14253.6|14237.6|14333.2|14317.2|14399.7|14383.7|14230.1|14214.1|0
1698706800000|2023-10-30 23:00:00|14333.1|14317.1|14392.5|14376.5|14429.7|14413.7|14238.5|14222.5|0
1698793200000|2023-10-31 23:00:00|14392.2|14376.2|14694.8|14678.8|14700.1|14684.1|14340.5|14324.5|0
1698879600000|2023-11-01 23:00:00|14694.4|14678.4|14875.8|14859.8|14943.2|14927.2|14693.8|14677.8|0
1698966000000|2023-11-02 23:00:00|14876.4|14860.4|15113.3|15097.3|15157.3|15141.3|14863.1|14847.1|0
1699052400000|2023-11-03 23:00:00|15111.8|15095.8|15108.7|15092.7|15111.8|15095.8|15103.1|15087.1|0
1699138800000|2023-11-04 23:00:00|15112.9|15096.9|15127.6|15111.6|15131.3|15115.3|15097.5|15081.5|0
1699225200000|2023-11-05 23:00:00|15113.4|15097.4|15149.9|15133.9|15187.3|15171.3|15068.7|15052.7|0
1699311600000|2023-11-06 23:00:00|15149.2|15133.2|15307.6|15291.6|15344|15328|15110.3|15094.3|0
1699398000000|2023-11-07 23:00:00|15307.9|15291.9|15292.9|15276.9|15352.2|15336.2|15224.8|15208.8|0
1699484400000|2023-11-08 23:00:00|15292.1|15276.1|15188.4|15172.4|15393.8|15377.8|15178.7|15162.7|0
1699570800000|2023-11-09 23:00:00|15189.9|15173.9|15520.3|15504.3|15551.8|15535.8|15148.1|15132.1|0
1699657200000|2023-11-10 23:00:00|15511.1|15495.1|15504.4|15490.4|15511.1|15495.1|15495.2|15481.2|0
1699743600000|2023-11-11 23:00:00|15505.8|15491.8|15517|15503|15517|15503|15495.2|15481.2|0
1699830000000|2023-11-12 23:00:00|15520|15506|15501.1|15487.1|15541.4|15527.4|15406.7|15392.7|0
1699916400000|2023-11-13 23:00:00|15500.9|15486.9|15835.7|15821.7|15858.1|15844.1|15493.5|15479.5|0
1700002800000|2023-11-14 23:00:00|15835.2|15821.2|15779|15765|15985.5|15971.5|15768.5|15754.5|0
1700089200000|2023-11-15 23:00:00|15781.5|15767.5|15841|15827|15849.3|15835.3|15742.9|15728.9|0
1700175600000|2023-11-16 23:00:00|15840.8|15826.8|15821.4|15807.4|15886.9|15872.9|15774.4|15760.4|0
1700262000000|2023-11-17 23:00:00|15814.4|15800.4|15815.9|15801.9|15816|15802|15807.3|15793.3|0
1700348400000|2023-11-18 23:00:00|15817.8|15803.8|15834.9|15820.9|15840.8|15826.8|15817.3|15803.3|0
1700434800000|2023-11-19 23:00:00|15821.7|15807.7|16035.7|16021.7|16064.3|16050.3|15787.4|15773.4|0
1700521200000|2023-11-20 23:00:00|16037.9|16023.9|15926|15912|16072.6|16058.6|15867.1|15853.1|0
1700607600000|2023-11-21 23:00:00|15922.5|15908.5|16001.2|15987.2|16132.4|16118.4|15898.1|15884.1|0
1700694000000|2023-11-22 23:00:00|16005.8|15991.8|16023.4|16009.4|16046.9|16032.9|15995.8|15981.8|0
1700780400000|2023-11-23 23:00:00|16031.3|16017.3|15961|15947|16032|16018|15946.9|15932.9|0
1700866800000|2023-11-24 23:00:00|15962|15946|15962|15946|15962|15946|15962|15946|0
1700953200000|2023-11-25 23:00:00|15969.8|15953.8|15951.7|15935.7|15969.8|15953.8|15902.4|15886.4|0
1701039600000|2023-11-26 23:00:00|15962|15946|15975.9|15959.9|16055.4|16039.4|15906.3|15890.3|0
1701126000000|2023-11-27 23:00:00|15973.2|15957.2|16020.1|16004.1|16039.6|16023.6|15912.7|15896.7|0
1701212400000|2023-11-28 23:00:00|16022|16006|16009.8|15993.8|16175.2|16159.2|15984.5|15968.5|0
1701298800000|2023-11-29 23:00:00|16013.3|15997.3|15932|15916|16071.9|16055.9|15831.7|15815.7|0
1701385200000|2023-11-30 23:00:00|15929.3|15913.3|16005.7|15989.7|16025.9|16009.9|15841.1|15825.1|0
1701471600000|2023-12-01 23:00:00|16006.2|15990.2|16007.3|15995.3|16010.2|15998.2|16004.2|15990.2|0
1701558000000|2023-12-02 23:00:00|16007.5|15995.5|16011.7|15999.7|16012.1|16000.1|15994.3|15982.3|0
1701644400000|2023-12-03 23:00:00|16003.9|15991.9|15836|15824|16003.9|15991.9|15698.1|15686.1|0
1701730800000|2023-12-04 23:00:00|15837.7|15825.7|15882.7|15870.7|15939.5|15927.5|15737.7|15725.7|0
1701817200000|2023-12-05 23:00:00|15877.2|15865.2|15793.6|15781.6|16016.8|16004.8|15783.2|15771.2|0
1701903600000|2023-12-06 23:00:00|15794.5|15782.5|16010.4|15998.4|16052|16040|15776.4|15764.4|0
1701990000000|2023-12-07 23:00:00|16006.8|15994.8|16083.4|16071.4|16109|16097|15879.4|15867.4|0
1702076400000|2023-12-08 23:00:00|16084.4|16072.4|16084.4|16072.4|16084.4|16072.4|16084.4|16072.4|0
1702162800000|2023-12-09 23:00:00|16086.4|16074.4|16082.1|16070.1|16087.9|16075.9|16070.7|16058.7|0
1702249200000|2023-12-10 23:00:00|16083.6|16071.6|16239|16227|16240.7|16228.7|15848.9|15836.9|0
1702335600000|2023-12-11 23:00:00|16230.9|16218.9|16250.9|16238.9|16272.9|16260.9|16222|16210|0
1702422000000|2023-12-12 23:00:00|16377.9|16365.9|16580.2|16568.2|16590.9|16578.9|16362.6|16350.6|0
1702508400000|2023-12-13 23:00:00|16570.5|16558.5|16532|16520|16673|16661|16424.6|16412.6|0
1702594800000|2023-12-14 23:00:00|16534.3|16522.3|16607.5|16595.5|16684.9|16672.9|16528.5|16516.5|0
1702681200000|2023-12-15 23:00:00|16606.6|16594.6|16601.5|16589.5|16606.6|16594.6|16601.4|16589.4|0
1702767600000|2023-12-16 23:00:00|16601.4|16589.4|16601.4|16589.4|16601.4|16589.4|16601.4|16589.4|0
1702854000000|2023-12-17 23:00:00|16607.6|16595.6|16718.7|16706.7|16771.7|16759.7|16597.5|16585.5|0
1702940400000|2023-12-18 23:00:00|16714.3|16702.3|16818.6|16806.6|16830.2|16818.2|16707|16695|0
1703026800000|2023-12-19 23:00:00|16820.4|16808.4|16594.2|16582.2|16869.4|16857.4|16557.9|16545.9|0
1703113200000|2023-12-20 23:00:00|16592.3|16580.3|16762.2|16750.2|16777.1|16765.1|16592.3|16580.3|0
1703199600000|2023-12-21 23:00:00|16763.6|16751.6|16768.9|16756.9|16849.1|16837.1|16701.7|16689.7|0
1703286000000|2023-12-22 23:00:00|16764.9|16752.9|16762.7|16750.7|16764.9|16752.9|16761.7|16749.7|0
1703372400000|2023-12-23 23:00:00|16760.3|16748.3|16756.5|16744.5|16760.3|16748.3|16756.5|16744.5|0
1703458800000|2023-12-24 23:00:00|16767.5|16755.5|16768.9|16756.9|16768.9|16756.9|16767.5|16755.5|0
1703890800000|2023-12-29 23:00:00|16782|16770|16820.5|16808.5|16822.5|16810.5|16782|16770|0
1703977200000|2023-12-30 23:00:00|16820.7|16808.7|16814.2|16802.2|16821.7|16809.7|16812.7|16800.7|0
1704495600000|2024-01-05 23:00:00|17075.6|17063.6|16317.8|16305.8|17075.6|17063.6|16307.6|16295.6|0
1704582000000|2024-01-06 23:00:00|16318.4|16306.4|16331.3|16319.3|16341.2|16329.2|16318.4|16306.4|0
1704668400000|2024-01-07 23:00:00|16313.5|16301.5|16639.3|16627.3|16660|16648|16229.2|16217.2|0
1704754800000|2024-01-08 23:00:00|16641.3|16629.3|16677.6|16665.6|16721|16709|16509.8|16497.8|0
1704841200000|2024-01-09 23:00:00|16678.1|16666.1|16812.9|16800.9|16836.3|16824.3|16658.4|16646.4|0
1704927600000|2024-01-10 23:00:00|16813.1|16801.1|16818.5|16806.5|16913.7|16901.7|16620.9|16608.9|0
1705014000000|2024-01-11 23:00:00|16817|16805|16819.4|16807.4|16908|16896|16731.8|16719.8|0
1705273200000|2024-01-14 23:00:00|16819.4|16807.4|16834.4|16822.4|16887.1|16875.1|16801.6|16789.6|0
1705359600000|2024-01-15 23:00:00|16828|16816|16848.3|16836.3|16902.8|16890.8|16679.6|16667.6|0
1705446000000|2024-01-16 23:00:00|16841.7|16829.7|16723.6|16711.6|16852.3|16840.3|16564.7|16552.7|0
1705532400000|2024-01-17 23:00:00|16728.3|16716.3|17002.6|16990.6|17003.8|16991.8|16707.7|16695.7|0
1705618800000|2024-01-18 23:00:00|16995.8|16983.8|17337.4|17325.4|17346|17334|16987.4|16975.4|0
1705705200000|2024-01-19 23:00:00|17336.2|17324.2|17338.4|17326.4|17338.4|17326.4|17336.2|17324.2|0
1705791600000|2024-01-20 23:00:00|17332.4|17320.4|17334|17322|17336.2|17324.2|17311.4|17299.4|0
1705878000000|2024-01-21 23:00:00|17337.5|17325.5|17332|17320|17457.6|17445.6|17309.2|17297.2|0
1705964400000|2024-01-22 23:00:00|17333.5|17321.5|17434.4|17422.4|17438.4|17426.4|17292.8|17280.8|0
1706050800000|2024-01-23 23:00:00|17433.7|17421.7|17502|17490|17674.2|17662.2|17433.7|17421.7|0
1706137200000|2024-01-24 23:00:00|17497.6|17485.6|17458.5|17446.5|17640|17628|17429.9|17417.9|0
1706223600000|2024-01-25 23:00:00|17456.2|17444.2|17398.7|17386.7|17523.4|17511.4|17359.1|17347.1|0
1706310000000|2024-01-26 23:00:00|17397.8|17385.8|17395.1|17383.1|17397.8|17385.8|17394.9|17382.9|0
1706396400000|2024-01-27 23:00:00|17396.6|17384.6|17390.2|17378.2|17414.9|17402.9|17390.2|17378.2|0
1706482800000|2024-01-28 23:00:00|17398.7|17386.7|17607.4|17595.4|17611.7|17599.7|17353.6|17341.6|0
1706569200000|2024-01-29 23:00:00|17602.8|17590.8|17321.3|17309.3|17632.6|17620.6|17298.6|17286.6|0
1706655600000|2024-01-30 23:00:00|17311.5|17299.5|17174.1|17162.1|17384.7|17372.7|17124.6|17112.6|0
1706742000000|2024-01-31 23:00:00|17182.5|17170.5|17486.5|17474.5|17555.5|17543.5|17172.1|17160.1|0
1706828400000|2024-02-01 23:00:00|17497.2|17485.2|17601.6|17589.6|17687.5|17675.5|17380.8|17368.8|0
1706914800000|2024-02-02 23:00:00|17497.2|17485.2|17579.8|17567.8|17687.5|17675.5|17380.8|17368.8|0
1707001200000|2024-02-03 23:00:00|17582.8|17570.8|17588.2|17576.2|17591.7|17579.7|17582.8|17570.8|0
1707087600000|2024-02-04 23:00:00|17582|17570|17619.9|17607.9|17660.6|17648.6|17470.8|17458.8|0
1707174000000|2024-02-05 23:00:00|17620.5|17608.5|17566.3|17554.3|17685.3|17673.3|17479.4|17467.4|0
1707260400000|2024-02-06 23:00:00|17569.9|17557.9|17771|17759|17793.3|17781.3|17552.2|17540.2|0
1707346800000|2024-02-07 23:00:00|17774|17762|17788.1|17776.1|17820.4|17808.4|17716.7|17704.7|0
1707433200000|2024-02-08 23:00:00|17788.5|17776.5|17962.5|17950.5|17995.1|17983.1|17779.1|17767.1|0
1707519600000|2024-02-09 23:00:00|17962.4|17950.4|17958|17946|17962.4|17950.4|17952.7|17940.7|0
1707606000000|2024-02-10 23:00:00|17952|17940|17952.4|17940.4|17952.4|17940.4|17946.3|17934.3|0
1707692400000|2024-02-11 23:00:00|17963.2|17951.2|17858.4|17846.4|18049|18037|17840.9|17828.9|0
1707778800000|2024-02-12 23:00:00|17854.6|17842.6|17639.1|17627.1|17895.5|17883.5|17483.8|17471.8|0
1707865200000|2024-02-13 23:00:00|17632|17620|17807.8|17795.8|17820|17808|17605.4|17593.4|0
1707951600000|2024-02-14 23:00:00|17804.7|17792.7|17892|17880|17907.3|17895.3|17725.7|17713.7|0
1708038000000|2024-02-15 23:00:00|17895.3|17883.3|17666.5|17654.5|17967.8|17955.8|17659.4|17647.4|0
1708124400000|2024-02-16 23:00:00|17672.3|17660.3|17672.9|17660.9|17672.9|17660.9|17672.3|17660.3|0
1708210800000|2024-02-17 23:00:00|17673.4|17661.4|17672.8|17660.8|17680.3|17668.3|17672.8|17660.8|0
1708297200000|2024-02-18 23:00:00|17666.6|17654.6|17731.5|17719.5|17751.1|17739.1|17666.6|17654.6|0
1708383600000|2024-02-19 23:00:00|17732.6|17720.6|17524.9|17512.9|17732.6|17720.6|17402.3|17390.3|0
1708470000000|2024-02-20 23:00:00|17521.7|17509.7|17645.9|17633.9|17668.6|17656.6|17320.4|17308.4|0
1708556400000|2024-02-21 23:00:00|17652.2|17640.2|17983|17971|18041.4|18029.4|17626|17614|0
1708642800000|2024-02-22 23:00:00|17981.2|17969.2|17916.9|17904.9|18102.6|18090.6|17905.5|17893.5|0
1708729200000|2024-02-23 23:00:00|17919.8|17907.8|17916.7|17904.7|17922.6|17910.6|17916.7|17904.7|0
1708815600000|2024-02-24 23:00:00|17916.9|17904.9|17918.6|17906.6|17918.6|17906.6|17915.7|17903.7|0
1708902000000|2024-02-25 23:00:00|17916.9|17904.9|17920.9|17908.9|17947.7|17935.7|17903.2|17891.2|0
1708988400000|2024-02-26 23:00:00|17912.8|17900.8|17980.6|17968.6|18003.7|17991.7|17872.5|17860.5|0
1709074800000|2024-02-27 23:00:00|17981.3|17969.3|17833.9|17821.9|17982.8|17970.8|17807.8|17795.8|0
1709161200000|2024-02-28 23:00:00|17832.6|17820.6|18036.6|18024.6|18074.5|18062.5|17796.6|17784.6|0
1709247600000|2024-02-29 23:00:00|18040.3|18028.3|18289.4|18277.4|18340.1|18328.1|17999.1|17987.1|0
1709334000000|2024-03-01 23:00:00|18288.4|18276.4|18291.6|18279.6|18298|18286|18288.4|18276.4|0
1709420400000|2024-03-02 23:00:00|18285.7|18273.7|18286.6|18274.6|18307|18295|18270.2|18258.2|0
1709506800000|2024-03-03 23:00:00|18292.4|18280.4|18217.8|18205.8|18347.6|18335.6|18207.5|18195.5|0
1709593200000|2024-03-04 23:00:00|18215.4|18203.4|17960.5|17948.5|18224.9|18212.9|17810.9|17798.9|0
1709679600000|2024-03-05 23:00:00|17963.4|17951.4|18031|18019|18153.3|18141.3|17920.9|17908.9|0
1709766000000|2024-03-06 23:00:00|18026.3|18014.3|18261.9|18249.9|18344.1|18332.1|17902.1|17890.1|0
1709852400000|2024-03-07 23:00:00|18274.8|18262.8|18044.7|18032.7|18424|18412|18002|17990|0
1709938800000|2024-03-08 23:00:00|18042.7|18030.7|17993.6|17981.6|18042.7|18030.7|17984.9|17972.9|0
1710025200000|2024-03-09 23:00:00|17999.6|17987.6|17967|17955|18044.7|18032.7|17965.2|17953.2|0
1710111600000|2024-03-10 23:00:00|17970.7|17958.7|18020.5|18008.5|18043.9|18031.9|17882.5|17870.5|0
1710198000000|2024-03-11 23:00:00|18020.4|18008.4|18223.3|18211.3|18235.4|18223.4|17865.2|17853.2|0
1710284400000|2024-03-12 23:00:00|18223.4|18211.4|18103.2|18091.2|18254.1|18242.1|18032.5|18020.5|0
1710370800000|2024-03-13 23:00:00|18103.3|18091.3|18006.5|17994.5|18179.9|18167.9|17916.2|17904.2|0
1710457200000|2024-03-14 23:00:00|18007.1|17995.1|17824.5|17812.5|18081.1|18069.1|17768.4|17756.4|0
1710543600000|2024-03-15 23:00:00|17825|17812|17812.6|17799.6|17835.5|17822.5|17784.4|17771.4|0
1710630000000|2024-03-16 23:00:00|17812.2|17799.2|17834.2|17821.2|17865.6|17852.6|17807.4|17794.4|0
1710716400000|2024-03-17 23:00:00|17833.9|17820.9|17946.8|17933.8|18132.3|18119.3|17826.1|17813.1|0
1710802800000|2024-03-18 23:00:00|17946.9|17933.9|18035.4|18022.4|18049.3|18036.3|17816.8|17803.8|0
1710889200000|2024-03-19 23:00:00|18035.8|18022.8|18318.3|18305.3|18321.9|18308.9|17987.6|17974.6|0
1710975600000|2024-03-20 23:00:00|18318.4|18305.4|18357.1|18344.1|18473|18460|18315.9|18302.9|0
1711062000000|2024-03-21 23:00:00|18357.6|18344.6|18332.8|18319.8|18396.1|18383.1|18265.8|18252.8|0
1711148400000|2024-03-22 23:00:00|18333.3|18319.3|18314.6|18300.6|18333.3|18319.3|18314.6|18300.6|0
1711234800000|2024-03-23 23:00:00|18307.8|18293.8|18332.4|18319.4|18356|18343|18302.8|18288.8|0
1711321200000|2024-03-24 23:00:00|18332.5|18319.5|18309.2|18296.2|18371.9|18358.9|18187.6|18174.6|0
1711407600000|2024-03-25 23:00:00|18309.9|18296.9|18255.4|18242.4|18395.4|18382.4|18217.6|18204.6|0
1711494000000|2024-03-26 23:00:00|18254.9|18241.9|18264.9|18251.9|18360.3|18347.3|18164.2|18151.2|0
1711580400000|2024-03-27 23:00:00|18266.2|18253.2|18252.3|18239.3|18318.8|18305.8|18228.9|18215.9|0
1711753200000|2024-03-29 23:00:00|18249.3|18236.3|18277.3|18264.3|18282.3|18269.3|18249.3|18236.3|0
1711839600000|2024-03-30 23:00:00|18277.9|18264.9|18276.9|18263.9|18290|18277|18276.4|18263.4|0
1711922400000|2024-03-31 22:00:00|18252.3|18239.3|18291.9|18278.9|18402.2|18389.2|18209.2|18196.2|0
1712008800000|2024-04-01 22:00:00|18290|18277|18143.3|18130.3|18313.3|18300.3|18003.7|17990.7|0
1712095200000|2024-04-02 22:00:00|18139.1|18126.1|18190.6|18177.6|18251.3|18238.3|18036.2|18023.2|0
1712181600000|2024-04-03 22:00:00|18192.3|18179.3|17909.3|17896.3|18374.1|18361.1|17869.8|17856.8|0
1712268000000|2024-04-04 22:00:00|17908.6|17895.6|18120|18107|18217.4|18204.4|17872|17859|0
1712354400000|2024-04-05 22:00:00|17908.6|17895.6|18126|18113|18217.4|18204.4|17872|17859|0
1712440800000|2024-04-06 22:00:00|18124|18111|18122|18109|18124|18111|18122|18109|0
1712527200000|2024-04-07 22:00:00|18119.4|18106.4|18122.3|18109.3|18183.6|18170.6|18047.2|18034.2|0
1712613600000|2024-04-08 22:00:00|18121.6|18108.6|18193.6|18180.6|18219.5|18206.5|17975.4|17962.4|0
1712700000000|2024-04-09 22:00:00|18190.6|18177.6|18009.5|17996.5|18263.7|18250.7|17869.6|17856.6|0
1712786400000|2024-04-10 22:00:00|18007|17994|18306.9|18293.9|18343.1|18330.1|17918.2|17905.2|0
1712872800000|2024-04-11 22:00:00|18311.5|18298.5|18009.4|17996.4|18334|18321|17957.8|17944.8|0
1712959200000|2024-04-12 22:00:00|18008.4|17995.4|17854.1|17834.1|18008.4|17995.4|17822.7|17802.7|0
1713045600000|2024-04-13 22:00:00|17804.4|17784.4|17926.9|17908.9|17961.9|17941.9|17792.3|17772.3|0
1713132000000|2024-04-14 22:00:00|18012|17994|17714|17696|18186|18168|17685.5|17667.5|0
1713218400000|2024-04-15 22:00:00|17722.3|17704.3|17744.8|17726.8|17829.1|17811.1|17639.4|17621.4|0
1713304800000|2024-04-16 22:00:00|17743.5|17725.5|17518.1|17500.1|17816|17798|17467.1|17449.1|0
1713391200000|2024-04-17 22:00:00|17523.3|17505.3|17388.2|17370.2|17628|17610|17366.9|17348.9|0
1713477600000|2024-04-18 22:00:00|17387.6|17369.6|17043.5|17025.5|17412.9|17394.9|16979.5|16961.5|0
1713564000000|2024-04-19 22:00:00|17039.3|17021.3|17064.3|17046.3|17070.9|17052.9|17037.3|17019.3|0
1713650400000|2024-04-20 22:00:00|17064.4|17046.4|17082.6|17064.6|17115.3|17097.3|17064.4|17046.4|0
1713736800000|2024-04-21 22:00:00|17042|17024|17229.7|17211.7|17315.2|17297.2|17016.8|16998.8|0
1713823200000|2024-04-22 22:00:00|17236.7|17218.7|17559|17541|17570.8|17552.8|17158.6|17140.6|0
1713909600000|2024-04-23 22:00:00|17564.6|17546.6|17313.8|17295.8|17666.5|17648.5|17305.5|17287.5|0
1713996000000|2024-04-24 22:00:00|17311.7|17293.7|17684.2|17666.2|17708.5|17690.5|17189.2|17171.2|0
1714082400000|2024-04-25 22:00:00|17701.4|17683.4|17717|17699|17780.3|17762.3|17552.6|17534.6|0
1714168800000|2024-04-26 22:00:00|17718.6|17700.6|17719|17701|17720|17702|17718.6|17700.6|0
1714255200000|2024-04-27 22:00:00|17719.2|17701.2|17720.3|17702.3|17720.7|17702.7|17718.8|17700.8|0
1714341600000|2024-04-28 22:00:00|17716.3|17698.3|17798|17780|17830.6|17812.6|17676.1|17658.1|0
1714428000000|2024-04-29 22:00:00|17800.8|17782.8|17366.3|17348.3|17806.9|17788.9|17365.5|17347.5|0
1714514400000|2024-04-30 22:00:00|17346.9|17328.9|17330.6|17312.6|17420.4|17402.4|17304|17286|0
1714600800000|2024-05-01 22:00:00|17392.3|17374.3|17647|17629|17656.1|17638.1|17294.3|17276.3|0
1714687200000|2024-05-02 22:00:00|17642|17624|17924.1|17906.1|17944.8|17926.8|17624.3|17606.3|0
1714773600000|2024-05-03 22:00:00|17923.9|17905.9|17953|17935|17957|17939|17923.9|17905.9|0
1714860000000|2024-05-04 22:00:00|17954.5|17936.5|17930.8|17912.8|17956.1|17938.1|17917.1|17899.1|0
1714946400000|2024-05-05 22:00:00|17924|17906|18090|18072|18102.3|18084.3|17885.7|17867.7|0
1715032800000|2024-05-06 22:00:00|18086.1|18068.1|18091|18073|18167.1|18149.1|18054.8|18036.8|0
1715119200000|2024-05-07 22:00:00|18095.7|18077.7|18065.1|18047.1|18148.1|18130.1|17977.3|17959.3|0
1715205600000|2024-05-08 22:00:00|18065.2|18047.2|18137.1|18119.1|18151.4|18133.4|18016.4|17998.4|0
1715292000000|2024-05-09 22:00:00|18130.2|18112.2|18151.2|18133.2|18260.9|18242.9|18102.7|18084.7|0
1715378400000|2024-05-10 22:00:00|18149.2|18131.2|18147.6|18129.6|18149.2|18131.2|18147.6|18129.6|0
1715464800000|2024-05-11 22:00:00|18145.1|18127.1|18139.1|18121.1|18146.9|18128.9|18139.1|18121.1|0
1715551200000|2024-05-12 22:00:00|18151.8|18133.8|18201.9|18183.9|18249.7|18231.7|18143.2|18125.2|0
1715637600000|2024-05-13 22:00:00|18198.4|18180.4|18317.9|18299.9|18346|18328|18086.9|18068.9|0
1715724000000|2024-05-14 22:00:00|18321.9|18303.9|18604.3|18586.3|18617.4|18599.4|18306.6|18288.6|0
1715810400000|2024-05-15 22:00:00|18606.5|18588.5|18560.5|18542.5|18680.5|18662.5|18549|18531|0
1715896800000|2024-05-16 22:00:00|18562.9|18544.9|18555.2|18537.2|18604.7|18586.7|18467.8|18449.8|0
1715983200000|2024-05-17 22:00:00|18565.2|18547.2|18575.9|18560.9|18575.9|18560.9|18555.7|18539.2|0
1716069600000|2024-05-18 22:00:00|18574.5|18559.5|18557.6|18542.6|18574.5|18559.5|18555.6|18540.6|0
1716156000000|2024-05-19 22:00:00|18554.1|18539.1|18673.3|18658.3|18714.4|18699.4|18554.1|18539.1|0
1716242400000|2024-05-20 22:00:00|18668.5|18653.5|18725.6|18710.6|18729.9|18714.9|18600.1|18585.1|0
1716328800000|2024-05-21 22:00:00|18722.7|18707.7|18794.2|18779.2|18841.7|18826.7|18611.6|18596.6|0
1716415200000|2024-05-22 22:00:00|18795.5|18780.5|18619.1|18604.1|18956.9|18941.9|18560.4|18545.4|0
1716501600000|2024-05-23 22:00:00|18619.5|18604.5|18809.3|18794.3|18861.8|18846.8|18619.5|18604.5|0
1716588000000|2024-05-24 22:00:00|18811|18796|18811.1|18796.1|18811.1|18796.1|18807.5|18792.5|0
1716674400000|2024-05-25 22:00:00|18812.1|18797.1|18815.3|18800.3|18817.1|18802.1|18811.8|18796.8|0
1716760800000|2024-05-26 22:00:00|18808.7|18793.7|18880.3|18865.3|18893.6|18878.6|18772|18757|0
1716847200000|2024-05-27 22:00:00|18892|18877|18888|18873|18918.3|18903.3|18759.7|18744.7|0
1716933600000|2024-05-28 22:00:00|18891.9|18876.9|18705.3|18690.3|18891.9|18876.9|18682.2|18667.2|0
1717020000000|2024-05-29 22:00:00|18702.1|18687.1|18511|18496|18733|18718|18489.3|18474.3|0
1717106400000|2024-05-30 22:00:00|18528.9|18513.9|18526.1|18511.1|18616.9|18601.9|18195.1|18180.1|0
1717192800000|2024-05-31 22:00:00|18523.5|18508.5|18546.5|18531.5|18549|18534|18523.5|18508.5|0
1717279200000|2024-06-01 22:00:00|18546.1|18531.1|18551.9|18536.9|18554.9|18539.9|18538.6|18523.6|0
1717365600000|2024-06-02 22:00:00|18525|18510|18617.5|18602.5|18711.3|18696.3|18397.6|18382.6|0
1717452000000|2024-06-03 22:00:00|18616.8|18601.8|18661.9|18646.9|18708.8|18693.8|18474.3|18459.3|0
1717538400000|2024-06-04 22:00:00|18665.8|18650.8|19043.7|19028.7|19050.8|19035.8|18654.8|18639.8|0
1717624800000|2024-06-05 22:00:00|19048.3|19033.3|19034.3|19019.3|19083.6|19068.6|18979|18964|0
1717711200000|2024-06-06 22:00:00|19027.7|19012.7|19001.7|18986.7|19122.3|19107.3|18910.9|18895.9|0
1717797600000|2024-06-07 22:00:00|18999.7|18984.7|18997.6|18982.6|18999.7|18984.7|18996.6|18981.6|0
1717884000000|2024-06-08 22:00:00|18996.4|18981.4|18982.5|18967.5|18996.4|18981.4|18981.1|18966.1|0
1717970400000|2024-06-09 22:00:00|19001.6|18986.6|19078.8|19063.8|19101|19086|18949.7|18934.7|0
1718056800000|2024-06-10 22:00:00|19077.8|19062.8|19221.3|19206.3|19231.5|19216.5|18970.8|18955.8|0
1718143200000|2024-06-11 22:00:00|19221.1|19206.1|19570.2|19555.2|19586.5|19571.5|19210.7|19195.7|0
1718229600000|2024-06-12 22:00:00|19573.6|19558.6|19579.3|19564.3|19667.5|19652.5|19481|19466|0
1718316000000|2024-06-13 22:00:00|19585.2|19570.2|19681.6|19666.6|19685.6|19670.6|19486.8|19471.8|0
1718402400000|2024-06-14 22:00:00|19681.9|19666.9|19678.6|19663.6|19681.9|19666.9|19678.6|19663.6|0
1718488800000|2024-06-15 22:00:00|19682.2|19667.2|19688.1|19673.1|19689.6|19674.6|19680.7|19665.7|0
1718575200000|2024-06-16 22:00:00|19681.4|19666.4|19913|19898|19992.6|19977.6|19630.6|19615.6|0
1718661600000|2024-06-17 22:00:00|19905.8|19890.8|19929.4|19914.4|19992.9|19977.9|19849.9|19834.9|0
1718748000000|2024-06-18 22:00:00|19929.8|19914.8|19978.8|19963.8|19978.8|19963.8|19924.7|19909.7|0
1718834400000|2024-06-19 22:00:00|19955.4|19940.4|19772.8|19757.8|20094.5|20079.5|19687.1|19672.1|0
1718920800000|2024-06-20 22:00:00|19777.9|19762.9|19742.3|19727.3|19825.8|19810.8|19654.9|19639.9|0
1719007200000|2024-06-21 22:00:00|19739.3|19724.3|19734.9|19719.9|19740.8|19725.8|19734.9|19719.9|0
1719093600000|2024-06-22 22:00:00|19737.2|19722.2|19741|19726|19748.2|19733.2|19737.1|19722.1|0
1719180000000|2024-06-23 22:00:00|19742.9|19727.9|19487.6|19472.6|19766.6|19751.6|19467.9|19452.9|0
1719266400000|2024-06-24 22:00:00|19494.6|19479.6|19716.4|19701.4|19724.4|19709.4|19472.6|19457.6|0
1719352800000|2024-06-25 22:00:00|19718.9|19703.9|19695|19680|19814.9|19799.9|19646.6|19631.6|0
1719439200000|2024-06-26 22:00:00|19700|19685|19822.6|19807.6|19862.6|19847.6|19628|19613|0
1719525600000|2024-06-27 22:00:00|19820.5|19805.5|19727.3|19712.3|20034.4|20019.4|19668.4|19653.4|0
1719612000000|2024-06-28 22:00:00|19733.9|19718.9|19737.4|19722.4|19742.8|19727.8|19733.9|19718.9|0
1719698400000|2024-06-29 22:00:00|19735.2|19720.2|19737.3|19722.3|19751.2|19736.2|19735.2|19720.2|0
1719784800000|2024-06-30 22:00:00|19727.7|19712.7|19816.6|19801.6|19838.3|19823.3|19576|19561|0
1719871200000|2024-07-01 22:00:00|19812.1|19797.1|20002|19987|20024.3|20009.3|19681.4|19666.4|0
1719957600000|2024-07-02 22:00:00|20000|19985|20000.4|19985.4|20015.9|20000.9|19995.8|19980.8|0
1720044000000|2024-07-03 22:00:00|20179|20164|20167.2|20152.2|20204.8|20189.8|20146.8|20131.8|0
1720130400000|2024-07-04 22:00:00|20150.3|20135.3|20396.1|20381.1|20402.1|20387.1|20134|20119|0
1720216800000|2024-07-05 22:00:00|20385.7|20370.7|20393.7|20378.7|20394.7|20379.7|20385.7|20370.7|0
1720303200000|2024-07-06 22:00:00|20392.7|20377.7|20392.7|20377.7|20392.7|20377.7|20392.7|20377.7|0
1720389600000|2024-07-07 22:00:00|20366.4|20351.4|20465.5|20450.5|20465.8|20450.8|20355.4|20340.4|0
1720476000000|2024-07-08 22:00:00|20463.4|20448.4|20464.2|20449.2|20555.1|20540.1|20398.5|20383.5|0
1720562400000|2024-07-09 22:00:00|20467.5|20452.5|20680.6|20665.6|20697.3|20682.3|20466.5|20451.5|0
1720648800000|2024-07-10 22:00:00|20679|20664|20213.8|20198.8|20767.5|20752.5|20172.8|20157.8|0
1720735200000|2024-07-11 22:00:00|20219.8|20204.8|20340|20325|20538.6|20523.6|20138.5|20123.5|0
1720821600000|2024-07-12 22:00:00|20343.4|20328.4|20338.9|20323.9|20344.4|20329.4|20338.6|20323.6|0
1720908000000|2024-07-13 22:00:00|20334.9|20319.9|20361|20346|20386.6|20371.6|20307.7|20292.7|0
1720994400000|2024-07-14 22:00:00|20340.9|20325.9|20433.2|20418.2|20599.3|20584.3|20309.8|20294.8|0
1721080800000|2024-07-15 22:00:00|20436|20421|20400.2|20385.2|20488.8|20473.8|20272.6|20257.6|0
1721167200000|2024-07-16 22:00:00|20389.7|20374.7|19835.6|19820.6|20404.2|20389.2|19779.3|19764.3|0
1721253600000|2024-07-17 22:00:00|19850.4|19835.4|19773.7|19758.7|19980.5|19965.5|19578.8|19563.8|0
1721340000000|2024-07-18 22:00:00|19779|19764|19530.5|19515.5|19804.2|19789.2|19484.2|19469.2|0
1721426400000|2024-07-19 22:00:00|19529.3|19514.3|19529.8|19514.8|19530.7|19515.7|19525.1|19510.1|0
1721512800000|2024-07-20 22:00:00|19530.4|19515.4|19569.2|19549.2|19601.3|19585.2|19530.4|19515.4|0
1721599200000|2024-07-21 22:00:00|19532.7|19512.7|19811.5|19791.5|19873.5|19853.5|19532.7|19512.7|0
1721685600000|2024-07-22 22:00:00|19816.7|19796.7|19690.4|19670.4|19921.7|19901.7|19689.7|19669.7|0
1721772000000|2024-07-23 22:00:00|19649|19629|19100.3|19080.3|19693.5|19673.5|19017.4|18997.4|0
1721858400000|2024-07-24 22:00:00|19106.9|19086.9|18848.6|18828.6|19240.3|19220.3|18736.3|18716.3|0
1721944800000|2024-07-25 22:00:00|18852.7|18832.7|19035.5|19015.5|19158.7|19138.7|18849.7|18829.7|0
1722031200000|2024-07-26 22:00:00|19036.5|19016.5|19060.3|19040.3|19060.8|19040.8|19036.5|19016.5|0
1722117600000|2024-07-27 22:00:00|19056.4|19036.4|19043.9|19023.9|19056.4|19036.4|19031.8|19011.8|0
1722204000000|2024-07-28 22:00:00|19035.1|19015.1|19079.8|19059.8|19237.5|19217.5|18977.8|18957.8|0
1722290400000|2024-07-29 22:00:00|19078.3|19058.3|18725.9|18705.9|19179.3|19159.3|18594.3|18574.3|0
1722376800000|2024-07-30 22:00:00|18739.8|18719.8|19456.6|19436.6|19511.7|19491.7|18730.5|18710.5|0
1722463200000|2024-07-31 22:00:00|19460.8|19440.8|18831.7|18811.7|19586|19566|18731.3|18711.3|0
1722549600000|2024-08-01 22:00:00|18836.6|18816.6|18399.9|18379.9|18863.2|18843.2|18275.6|18255.6|0
1722636000000|2024-08-02 22:00:00|18397.9|18381.9|18306.9|18290.9|18405.2|18389.2|18297|18281|0
1722722400000|2024-08-03 22:00:00|18307.1|18291.1|18327.4|18311.4|18366|18350|18304.1|18288.1|0
1722808800000|2024-08-04 22:00:00|18399.7|18383.7|18011.2|17995.2|18399.7|18383.7|17254.4|17238.4|0
1722895200000|2024-08-05 22:00:00|18072.6|18056.6|17932.5|17916.5|18378.6|18362.6|17863.6|17847.6|0
1722981600000|2024-08-06 22:00:00|17932.3|17916.3|17775.6|17759.6|18457|18441|17739.1|17723.1|0
1723068000000|2024-08-07 22:00:00|17785.3|17769.3|18452.5|18436.5|18492.9|18476.9|17653.2|17637.2|0
1723154400000|2024-08-08 22:00:00|18446.9|18430.9|18506.7|18490.7|18581.7|18565.7|18294.9|18278.9|0
1723240800000|2024-08-09 22:00:00|18446.9|18430.9|18523.1|18507.1|18581.7|18565.7|18294.9|18278.9|0
1723327200000|2024-08-10 22:00:00|18513.5|18497.5|18474.9|18458.9|18516.6|18500.6|18446.5|18430.5|0
1723413600000|2024-08-11 22:00:00|18506.7|18490.7|18547.1|18531.1|18674.1|18658.1|18423.4|18407.4|0
1723500000000|2024-08-12 22:00:00|18555.9|18539.9|19009.3|18993.3|19030.4|19014.4|18540.1|18524.1|0
1723586400000|2024-08-13 22:00:00|19010.6|18994.6|19063.3|19047.3|19118.1|19102.1|18843|18827|0
1723672800000|2024-08-14 22:00:00|19050.3|19034.3|19479|19463|19511.7|19495.7|19008.2|18992.2|0
1723759200000|2024-08-15 22:00:00|19468.5|19452.5|19523.8|19507.8|19593.3|19577.3|19360.3|19344.3|0
1723845600000|2024-08-16 22:00:00|19525.8|19509.8|19518.4|19502.4|19527.4|19511.4|19495.2|19479.2|0
1723932000000|2024-08-17 22:00:00|19541.7|19525.7|19512.9|19496.9|19541.7|19525.7|19489.7|19473.7|0
1724018400000|2024-08-18 22:00:00|19523.2|19507.2|19773.2|19757.2|19785.4|19769.4|19444.8|19428.8|0
1724104800000|2024-08-19 22:00:00|19779.4|19763.4|19709.9|19693.9|19846.9|19830.9|19659.9|19643.9|0
1724191200000|2024-08-20 22:00:00|19715|19699|19836.3|19820.3|19904.9|19888.9|19694.5|19678.5|0
1724277600000|2024-08-21 22:00:00|19839|19823|19551.4|19535.4|19945.6|19929.6|19465.8|19449.8|0
1724364000000|2024-08-22 22:00:00|19536.1|19520.1|19707.4|19691.4|19832.1|19816.1|19525|19509|0
1724450400000|2024-08-23 22:00:00|19709.4|19693.4|19711.8|19695.8|19711.9|19695.9|19708.6|19692.6|0
1724536800000|2024-08-24 22:00:00|19711.5|19695.5|19702.2|19686.2|19750.9|19734.9|19654.6|19638.6|0
1724623200000|2024-08-25 22:00:00|19706.6|19690.6|19495.6|19479.6|19779|19763|19443.3|19427.3|0
1724709600000|2024-08-26 22:00:00|19495.7|19479.7|19575.4|19559.4|19630.2|19614.2|19382.4|19366.4|0
1724796000000|2024-08-27 22:00:00|19580.9|19564.9|19166.2|19150.2|19630.9|19614.9|19162|19146|0
1724882400000|2024-08-28 22:00:00|19164.4|19148.4|19391.9|19375.9|19639.7|19623.7|19088.2|19072.2|0
1724968800000|2024-08-29 22:00:00|19392.5|19376.5|19498.3|19482.3|19504.5|19488.5|19343|19327|0
1723327200000|2024-08-10 22:00:00|18513.5|18497.5|18474.9|18458.9|18516.6|18500.6|18446.5|18430.5|0
1723413600000|2024-08-11 22:00:00|18506.7|18490.7|18547.1|18531.1|18674.1|18658.1|18423.4|18407.4|0
1723500000000|2024-08-12 22:00:00|18555.9|18539.9|19009.3|18993.3|19030.4|19014.4|18540.1|18524.1|0
1723586400000|2024-08-13 22:00:00|19010.6|18994.6|19063.3|19047.3|19118.1|19102.1|18843|18827|0
1723672800000|2024-08-14 22:00:00|19050.3|19034.3|19479|19463|19511.7|19495.7|19008.2|18992.2|0
1723759200000|2024-08-15 22:00:00|19468.5|19452.5|19523.8|19507.8|19593.3|19577.3|19360.3|19344.3|0
1723845600000|2024-08-16 22:00:00|19525.8|19509.8|19518.4|19502.4|19527.4|19511.4|19495.2|19479.2|0
1723932000000|2024-08-17 22:00:00|19541.7|19525.7|19512.9|19496.9|19541.7|19525.7|19489.7|19473.7|0
1724018400000|2024-08-18 22:00:00|19523.2|19507.2|19773.2|19757.2|19785.4|19769.4|19444.8|19428.8|0
1724104800000|2024-08-19 22:00:00|19779.4|19763.4|19709.9|19693.9|19846.9|19830.9|19659.9|19643.9|0
1724191200000|2024-08-20 22:00:00|19715|19699|19836.3|19820.3|19904.9|19888.9|19694.5|19678.5|0
1724277600000|2024-08-21 22:00:00|19839|19823|19551.4|19535.4|19945.6|19929.6|19465.8|19449.8|0
1724364000000|2024-08-22 22:00:00|19536.1|19520.1|19707.4|19691.4|19832.1|19816.1|19525|19509|0
1724450400000|2024-08-23 22:00:00|19709.4|19693.4|19711.8|19695.8|19711.9|19695.9|19708.6|19692.6|0
1724536800000|2024-08-24 22:00:00|19711.5|19695.5|19702.2|19686.2|19750.9|19734.9|19654.6|19638.6|0
1724623200000|2024-08-25 22:00:00|19706.6|19690.6|19495.6|19479.6|19779|19763|19443.3|19427.3|0
1724709600000|2024-08-26 22:00:00|19495.7|19479.7|19575.4|19559.4|19630.2|19614.2|19382.4|19366.4|0
1724796000000|2024-08-27 22:00:00|19580.9|19564.9|19166.2|19150.2|19630.9|19614.9|19162|19146|0
1724882400000|2024-08-28 22:00:00|19164.4|19148.4|19391.9|19375.9|19639.7|19623.7|19088.2|19072.2|0
1724968800000|2024-08-29 22:00:00|19392.5|19376.5|19498.3|19482.3|19504.5|19488.5|19343|19327|0
1725055200000|2024-08-30 22:00:00|19551.4|19535.4|19560|19544|19560.1|19544.1|19545.6|19529.6|0
1725141600000|2024-08-31 22:00:00|19560.3|19544.3|19559.3|19543.3|19560.3|19544.3|19559.3|19543.3|0
1725228000000|2024-09-01 22:00:00|19553|19537|19606.5|19590.5|19627.6|19611.6|19471.5|19455.5|0
1725314400000|2024-09-02 22:00:00|19613.5|19597.5|18938.7|18922.7|19640|19624|18872.4|18856.4|0
1725400800000|2024-09-03 22:00:00|18949.8|18933.8|18924.3|18908.3|19075|19059|18787.7|18771.7|0
1725487200000|2024-09-04 22:00:00|18933.2|18917.2|18892.8|18876.8|19115.8|19099.8|18794.7|18778.7|0
1725573600000|2024-09-05 22:00:00|18892.1|18876.1|18354.4|18338.4|18945.8|18929.8|18315.4|18299.4|0
1725660000000|2024-09-06 22:00:00|18346.4|18330.4|18353.1|18337.1|18358|18342|18346.4|18330.4|0
1725746400000|2024-09-07 22:00:00|18352.1|18336.1|18375.5|18359.5|18412.8|18396.8|18348.9|18332.9|0
1725832800000|2024-09-08 22:00:00|18354.3|18338.3|18710|18694|18711.5|18695.5|18354.3|18338.3|0
1725919200000|2024-09-09 22:00:00|18708.8|18692.8|18821.6|18805.6|18853.8|18837.8|18563.1|18547.1|0
1726005600000|2024-09-10 22:00:00|18824.8|18808.8|19223.6|19207.6|19275.2|19259.2|18532.7|18516.7|0
1726092000000|2024-09-11 22:00:00|19222.9|19206.9|19398.3|19382.3|19466.6|19450.6|19170.8|19154.8|0
1726178400000|2024-09-12 22:00:00|19404.6|19388.6|19492.8|19476.8|19565.4|19549.4|19385.6|19369.6|0
1726264800000|2024-09-13 22:00:00|19495.5|19479.5|19495.5|19479.5|19495.5|19479.5|19495.5|19479.5|0
1726351200000|2024-09-14 22:00:00|19496.5|19480.5|19496.5|19480.5|19496.5|19480.5|19496.5|19480.5|0
1726437600000|2024-09-15 22:00:00|19494.8|19478.8|19420.5|19404.5|19537.6|19521.6|19298.9|19282.9|0
1726524000000|2024-09-16 22:00:00|19421.2|19405.2|19448|19432|19614.2|19598.2|19338.6|19322.6|0
1726610400000|2024-09-17 22:00:00|19452.8|19436.8|19407|19391|19662.3|19646.3|19333.3|19317.3|0
1726696800000|2024-09-18 22:00:00|19409.6|19393.6|19825|19809|19962.5|19946.5|19405.9|19389.9|0
1726783200000|2024-09-19 22:00:00|19828.9|19812.9|19787.1|19771.1|19854.5|19838.5|19632.8|19616.8|0
1726869600000|2024-09-20 22:00:00|19784.1|19768.1|19787.1|19771.1|19788.1|19772.1|19784.1|19768.1|0
1726956000000|2024-09-21 22:00:00|19786.1|19772.1|19786.1|19772.1|19786.1|19772.1|19786.1|19772.1|0
1727042400000|2024-09-22 22:00:00|19785.8|19771.8|19845.5|19831.5|19934.5|19920.5|19728.4|19714.4|0
1727128800000|2024-09-23 22:00:00|19846.7|19832.7|19971.7|19957.7|19999.9|19985.9|19741.2|19727.2|0
1727215200000|2024-09-24 22:00:00|19969.2|19955.2|20026.7|20012.7|20056.4|20042.4|19851|19837|0
1727301600000|2024-09-25 22:00:00|20027.9|20013.9|20124.1|20110.1|20322.8|20308.8|19972.5|19958.5|0
1727388000000|2024-09-26 22:00:00|20122.8|20108.8|19983.6|19969.6|20183.4|20169.4|19962.9|19948.9|0
1727474400000|2024-09-27 22:00:00|19993.6|19979.6|19982.6|19968.6|19993.6|19979.6|19982.6|19968.6|0
1727560800000|2024-09-28 22:00:00|19984.6|19970.6|19986.6|19972.6|19986.6|19972.6|19984.6|19970.6|0
1727647200000|2024-09-29 22:00:00|19983.9|19969.9|20031.7|20017.7|20077.9|20063.9|19854.1|19840.1|0
1727733600000|2024-09-30 22:00:00|20028.9|20014.9|19760.2|19746.2|20127.8|20113.8|19618.2|19604.2|0
1727820000000|2024-10-01 22:00:00|19767.1|19753.1|19863.4|19849.4|19890.8|19876.8|19637.8|19623.8|0
1727906400000|2024-10-02 22:00:00|19856.9|19842.9|19777.1|19763.1|19919.6|19905.6|19658.8|19644.8|0
1727992800000|2024-10-03 22:00:00|19773|19759|20009.9|19995.9|20076.2|20062.2|19752.8|19738.8|0
1728079200000|2024-10-04 22:00:00|20027.5|20013.5|19997.5|19983.5|20027.5|20013.5|19997.5|19983.5|0
1728165600000|2024-10-05 22:00:00|19995.5|19981.5|19993.5|19979.5|19995.5|19981.5|19993.5|19979.5|0
1728252000000|2024-10-06 22:00:00|20009.1|19995.1|19839.1|19825.1|20074.6|20060.6|19763|19749|0
1728338400000|2024-10-07 22:00:00|19847.5|19833.5|20102.4|20088.4|20141.5|20127.5|19726.1|19712.1|0
1728424800000|2024-10-08 22:00:00|20105.8|20091.8|20258.1|20244.1|20297.1|20283.1|20013.4|19999.4|0
1728511200000|2024-10-09 22:00:00|20263.5|20249.5|20257.5|20243.5|20326.8|20312.8|20118.5|20104.5|0
1728597600000|2024-10-10 22:00:00|20256.9|20242.9|20241.6|20227.6|20322|20308|20144.6|20130.6|0
1728684000000|2024-10-11 22:00:00|20241.8|20227.8|20219.8|20203.8|20243.3|20228.3|20218.8|20202.8|0
1728770400000|2024-10-12 22:00:00|20218.8|20202.8|20218.8|20202.8|20218.8|20202.8|20218.8|20202.8|0
1728856800000|2024-10-13 22:00:00|20242.8|20226.8|20460.8|20444.8|20507.3|20491.3|20213.9|20197.9|0
1728943200000|2024-10-14 22:00:00|20467.3|20451.3|20168.6|20152.6|20490.3|20474.3|20086.3|20070.3|0
1729029600000|2024-10-15 22:00:00|20166.8|20150.8|20165.5|20149.5|20231.4|20215.4|20042.5|20026.5|0
1729116000000|2024-10-16 22:00:00|20165|20149|20230.3|20214.3|20428.5|20412.5|20112.7|20096.7|0
1729202400000|2024-10-17 22:00:00|20230.8|20214.8|20326.6|20310.6|20374|20358|20165.8|20149.8|0
1729288800000|2024-10-18 22:00:00|20337.2|20323.2|20346.2|20332.2|20346.2|20332.2|20337.2|20323.2|0
1729375200000|2024-10-19 22:00:00|20344.2|20330.2|20344.2|20330.2|20344.2|20330.2|20344.2|20330.2|0
1729461600000|2024-10-20 22:00:00|20325.4|20311.4|20386.4|20372.4|20399.8|20385.8|20191.1|20177.1|0
1729548000000|2024-10-21 22:00:00|20390.9|20376.9|20369.4|20355.4|20452.1|20438.1|20211.5|20197.5|0
1729634400000|2024-10-22 22:00:00|20363.6|20349.6|20155.4|20141.4|20396.3|20382.3|19935.5|19921.5|0
1729720800000|2024-10-23 22:00:00|20153|20139|20246.6|20232.6|20285.1|20271.1|20121.3|20107.3|0
1729807200000|2024-10-24 22:00:00|20245.7|20231.7|20343.4|20329.4|20572.5|20558.5|20224.8|20210.8|0
1729893600000|2024-10-25 22:00:00|20345.6|20331.6|20340.2|20325.2|20356.4|20341.4|20305.6|20288.6|0
1729980000000|2024-10-26 22:00:00|20342.7|20327.7|20477.6|20462.6|20490.7|20475.7|20341.9|20326.9|0
1730070000000|2024-10-27 23:00:00|20477.7|20462.7|20367.2|20352.2|20544.3|20529.3|20352.6|20337.6|0
1730156400000|2024-10-28 23:00:00|20368.2|20353.2|20624.2|20609.2|20632.3|20617.3|20302.9|20287.9|0
1730242800000|2024-10-29 23:00:00|20623.9|20608.9|20311.1|20296.1|20660.3|20645.3|20300.5|20285.5|0
1730329200000|2024-10-30 23:00:00|20310.9|20295.9|19972.2|19957.2|20336.3|20321.3|19885.8|19870.8|0
1730415600000|2024-10-31 23:00:00|19971.8|19956.8|20049.9|20034.9|20173.5|20158.5|19905.7|19890.7|0
1730502000000|2024-11-01 23:00:00|20056.4|20041.4|20067.1|20052.1|20067.1|20052.1|20051.6|20036.6|0
1730588400000|2024-11-02 23:00:00|20062.3|20047.3|20014.2|19999.2|20062.3|20047.3|20009|19994|0
1730674800000|2024-11-03 23:00:00|20059.1|20044.1|20002.4|19987.4|20138.1|20123.1|19905|19890|0
1730761200000|2024-11-04 23:00:00|20009.9|19994.9|20247.7|20232.7|20277|20262|19934.7|19919.7|0
1730847600000|2024-11-05 23:00:00|20248.7|20233.7|20804.8|20789.8|20829.2|20814.2|20218.9|20203.9|0
1730934000000|2024-11-06 23:00:00|20813.2|20798.2|21119.4|21104.4|21147.4|21132.4|20756.5|20741.5|0
1731020400000|2024-11-07 23:00:00|21120.9|21105.9|21126.2|21111.2|21162.2|21147.2|21015.5|21000.5|0
1731106800000|2024-11-08 23:00:00|21128.6|21113.6|21127.7|21112.7|21128.6|21113.6|21127.7|21112.7|0
1731193200000|2024-11-09 23:00:00|21120.2|21105.2|21112.6|21097.6|21124.2|21109.2|21112.6|21097.6|0
1731279600000|2024-11-10 23:00:00|21126.9|21111.9|21114.1|21099.1|21240.5|21225.5|20998.8|20983.8|0
1731366000000|2024-11-11 23:00:00|21113.7|21098.7|21080.4|21065.4|21152.2|21137.2|20957.2|20942.2|0
1731452400000|2024-11-12 23:00:00|21082.6|21067.6|21069.5|21054.5|21172.4|21157.4|20964.4|20949.4|0
1731538800000|2024-11-13 23:00:00|21069.3|21054.3|20877.9|20862.9|21093.6|21078.6|20851.4|20836.4|0
1731625200000|2024-11-14 23:00:00|20884.9|20869.9|20412.8|20397.8|20884.9|20869.9|20314|20299|0
1731711600000|2024-11-15 23:00:00|20411.8|20396.8|20408.4|20393.4|20415.4|20400.4|20408.4|20393.4|0
1731798000000|2024-11-16 23:00:00|20410.6|20395.6|20374.5|20359.5|20445|20430|20354.7|20339.7|0
1731884400000|2024-11-17 23:00:00|20412.9|20397.9|20549.8|20534.8|20635.1|20620.1|20388.5|20373.5|0
1731970800000|2024-11-18 23:00:00|20553.2|20538.2|20669.5|20654.5|20707.5|20692.5|20300.4|20285.4|0
1732057200000|2024-11-19 23:00:00|20674.5|20659.5|20643.4|20628.4|20760.3|20745.3|20395.6|20380.6|0
1732143600000|2024-11-20 23:00:00|20649.9|20634.9|20609.5|20594.5|20679.4|20664.4|20540.2|20525.2|0
1732230000000|2024-11-21 23:00:00|20713.3|20698.3|20804.4|20789.4|20806.7|20791.7|20620.9|20605.9|0
1732316400000|2024-11-22 23:00:00|20805.4|20790.4|20810.9|20798.9|20816.7|20804.7|20805.4|20790.4|0
1732402800000|2024-11-23 23:00:00|20816.9|20804.9|20852|20840|20858|20846|20816.9|20804.9|0
1732489200000|2024-11-24 23:00:00|20803.3|20791.3|20827.8|20815.8|21009.1|20997.1|20709.6|20697.6|0
1732575600000|2024-11-25 23:00:00|20830.8|20818.8|20924.8|20912.8|20957|20945|20687|20675|0
1732662000000|2024-11-26 23:00:00|20921.7|20909.7|20745.8|20733.8|20954.8|20942.8|20613.9|20601.9|0
1732748400000|2024-11-27 23:00:00|20751.5|20739.5|20828.6|20816.6|20845.7|20833.7|20743.7|20731.7|0
1732834800000|2024-11-28 23:00:00|20820.7|20808.7|20908.8|20896.8|20961.6|20949.6|20751|20739|0
1732921200000|2024-11-29 23:00:00|20911.8|20899.8|20923.9|20911.9|20924.8|20912.8|20911.6|20899.6|0
1733007600000|2024-11-30 23:00:00|20923.6|20911.6|20920.5|20908.5|20923.6|20911.6|20910.5|20898.5|0
1733094000000|2024-12-01 23:00:00|20908.8|20896.8|21165.6|21153.6|21206.8|21194.8|20887.7|20875.7|0
1733180400000|2024-12-02 23:00:00|21163.3|21151.3|21281.2|21269.2|21281.7|21269.7|21087.2|21075.2|0
1733266800000|2024-12-03 23:00:00|21281.1|21269.1|21474.3|21462.3|21502.9|21490.9|21260.9|21248.9|0
1733353200000|2024-12-04 23:00:00|21467.1|21455.1|21412.1|21400.1|21524.1|21512.1|21392|21380|0
1733439600000|2024-12-05 23:00:00|21401.9|21389.9|21594.6|21582.6|21631.5|21619.5|21379.3|21367.3|0
1733526000000|2024-12-06 23:00:00|21595.6|21583.6|21596.6|21584.6|21596.6|21584.6|21595.6|21583.6|0
1733612400000|2024-12-07 23:00:00|21595.7|21583.7|21595.8|21583.8|21596.6|21584.6|21595.5|21583.5|0
1733698800000|2024-12-08 23:00:00|21595|21583|21448.9|21436.9|21669.9|21657.9|21402.5|21390.5|0
1733785200000|2024-12-09 23:00:00|21448.1|21436.1|21402.5|21390.5|21573.9|21561.9|21322|21310|0
1733871600000|2024-12-10 23:00:00|21403.7|21391.7|21739.4|21727.4|21789.4|21777.4|21376.8|21364.8|0
1733958000000|2024-12-11 23:00:00|21731.8|21719.8|21690.9|21678.9|21746.3|21734.3|21580.4|21568.4|0
1734044400000|2024-12-12 23:00:00|21708.1|21696.1|21744.1|21732.1|21891.4|21879.4|21652.2|21640.2|0
1734130800000|2024-12-13 23:00:00|21759.1|21747.1|21760|21748|21760|21748|21758|21746|0
1734217200000|2024-12-14 23:00:00|21760.1|21748.1|21755.1|21743.1|21761.5|21749.5|21749.5|21737.5|0
1734303600000|2024-12-15 23:00:00|21743.8|21731.8|22096.6|22084.6|22138.2|22126.2|21743.8|21731.8|0
1734390000000|2024-12-16 23:00:00|22102.7|22090.7|22000.3|21988.3|22114.2|22102.2|21933.9|21921.9|0
1734476400000|2024-12-17 23:00:00|22001.6|21989.6|21218.6|21206.6|22079.6|22067.6|21004.9|20992.9|0
1734562800000|2024-12-18 23:00:00|21205.4|21193.4|21133|21121|21408.2|21396.2|21058|21046|0
1734735600000|2024-12-20 23:00:00|21267.9|21255.9|21286.3|21270.3|21287.9|21272.9|21265.9|21252.9|0
1734822000000|2024-12-21 23:00:00|21287.2|21271.2|21313.2|21297.2|21329.1|21313.1|21273|21257|0
1734908400000|2024-12-22 23:00:00|21273.3|21257.3|21495.9|21479.9|21512.3|21496.3|21214.2|21198.2|0
1734994800000|2024-12-23 23:00:00|21495.1|21479.1|21798.9|21782.9|21801|21785|21456.9|21440.9|0
1735340400000|2024-12-27 23:00:00|21789.6|21773.6|21486.3|21470.3|21789.6|21773.6|21485.5|21469.5|0
1735426800000|2024-12-28 23:00:00|21485.3|21469.3|21478.4|21462.4|21507.1|21491.1|21473.9|21457.9|0
1735513200000|2024-12-29 23:00:00|21496.4|21480.4|21159.9|21143.9|21515.2|21499.2|21033.5|21017.5|0
1735599600000|2024-12-30 23:00:00|21160.9|21144.9|21019.8|21003.8|21307.7|21291.7|20966.1|20950.1|0
1735945200000|2025-01-03 23:00:00|21033.4|21017.4|21313.8|21297.8|21313.8|21297.8|21033.4|21017.4|0
1736031600000|2025-01-04 23:00:00|21313.5|21297.5|21334.5|21318.5|21334.7|21318.7|21313.5|21297.5|0
1736118000000|2025-01-05 23:00:00|21300|21284|21599|21583|21711.8|21695.8|21295.3|21279.3|0
1736204400000|2025-01-06 23:00:00|21600.3|21584.3|21198.5|21182.5|21623.4|21607.4|21099.8|21083.8|0
1736290800000|2025-01-07 23:00:00|21198.2|21182.2|21157.7|21141.7|21271.1|21255.1|20989.9|20973.9|0
1736377200000|2025-01-08 23:00:00|21161.8|21145.8|21138.7|21122.7|21178.3|21162.3|21049.2|21033.2|0
1736463600000|2025-01-09 23:00:00|21132.5|21116.5|20833.1|20817.1|21208|21192|20714|20698|0
1736550000000|2025-01-10 23:00:00|20834.7|20818.7|20831.1|20815.1|20834.7|20818.7|20829.3|20813.3|0
1736636400000|2025-01-11 23:00:00|20833.1|20817.1|20849.9|20833.9|20849.9|20833.9|20833.1|20817.1|0
1736722800000|2025-01-12 23:00:00|20833.3|20817.3|20862.8|20846.8|20875.4|20859.4|20540.8|20524.8|0
1736809200000|2025-01-13 23:00:00|20871.9|20855.9|20809.5|20793.5|20986.4|20970.4|20618.1|20602.1|0
1736895600000|2025-01-14 23:00:00|20820|20804|21249.4|21233.4|21300.5|21284.5|20757|20741|0
1736982000000|2025-01-15 23:00:00|21237.3|21221.3|21061.1|21045.1|21412.9|21396.9|21021.4|21005.4|0
1737068400000|2025-01-16 23:00:00|21065.8|21049.8|21446.2|21430.2|21532.6|21516.6|21057.9|21041.9|0
1737154800000|2025-01-17 23:00:00|21442.8|21426.8|21440.8|21424.8|21442.8|21426.8|21440.8|21424.8|0
1737241200000|2025-01-18 23:00:00|21439.8|21423.8|21437.8|21421.8|21439.8|21423.8|21437.8|21421.8|0
1737327600000|2025-01-19 23:00:00|21445.8|21429.8|21579.5|21563.5|21635.3|21619.3|21386.1|21370.1|0
1737414000000|2025-01-20 23:00:00|21598.4|21582.4|21672.2|21656.2|21682.4|21666.4|21228|21212|0
1737500400000|2025-01-21 23:00:00|21673.9|21657.9|21839.8|21823.8|21954.5|21938.5|21629|21613|0
1737586800000|2025-01-22 23:00:00|21840.3|21824.3|21883.4|21867.4|21913.2|21897.2|21720|21704|0
1737673200000|2025-01-23 23:00:00|21879.2|21863.2|21779.1|21763.1|21949.5|21933.5|21715.4|21699.4|0
1737759600000|2025-01-24 23:00:00|21776.7|21760.7|21740.1|21723.1|21777.7|21761.7|21740.1|21723.1|0
1737846000000|2025-01-25 23:00:00|21738.7|21721.7|21683.4|21666.4|21738.7|21721.7|21662|21645|0
1737932400000|2025-01-26 23:00:00|21781.1|21764.1|21213.5|21196.5|21781.1|21764.1|20640.3|20623.3|0
1738018800000|2025-01-27 23:00:00|21222.2|21205.2|21440|21423|21504.7|21487.7|21042.3|21025.3|0
1738105200000|2025-01-28 23:00:00|21442.7|21425.7|21441.9|21424.9|21580.3|21563.3|21252.5|21235.5|0
1738191600000|2025-01-29 23:00:00|21431.2|21414.2|21550.6|21533.6|21634.9|21617.9|21307.5|21290.5|0
1738278000000|2025-01-30 23:00:00|21580.4|21563.4|21460.3|21443.3|21855|21838|21424.3|21407.3|0
1738364400000|2025-01-31 23:00:00|21390.3|21373.3|21311.7|21294.7|21390.3|21373.3|21306.5|21289.5|0
1738450800000|2025-02-01 23:00:00|21311.3|21294.3|21123|21102|21311.3|21294.3|21082.6|21065.6|0
1738537200000|2025-02-02 23:00:00|21461.5|21440.5|21498.7|21477.7|21498.7|21477.7|20846|20825|0
1738623600000|2025-02-03 23:00:00|21501|21480|21475.5|21454.5|21595.8|21574.8|21145.7|21124.7|0
1738710000000|2025-02-04 23:00:00|21468.2|21447.2|21668.1|21647.1|21699.1|21678.1|21335.3|21314.3|0
1738796400000|2025-02-05 23:00:00|21667.6|21646.6|21726.2|21705.2|21787.4|21766.4|21614.5|21593.5|0
1738882800000|2025-02-06 23:00:00|21728.4|21707.4|21483.9|21467.9|21880|21859|21465.6|21449.6|0
1738969200000|2025-02-07 23:00:00|21463.9|21447.9|21426.5|21410.5|21473.9|21457.9|21403|21387|0
1739055600000|2025-02-08 23:00:00|21425.2|21409.2|21293.2|21277.2|21465.8|21449.8|21264.8|21248.8|0
1739142000000|2025-02-09 23:00:00|21483.5|21467.5|21748.2|21732.2|21804.3|21788.3|21367|21351|0
1739228400000|2025-02-10 23:00:00|21744.5|21728.5|21706.4|21690.4|21784.1|21768.1|21584.3|21568.3|0
1739314800000|2025-02-11 23:00:00|21710|21694|21772.5|21756.5|21778|21762|21427.6|21411.6|0
1739401200000|2025-02-12 23:00:00|21777.7|21761.7|22003.7|21987.7|22041.5|22025.5|21672.2|21656.2|0
1739487600000|2025-02-13 23:00:00|22000.1|21984.1|22126.1|22110.1|22144.6|22128.6|21966.7|21950.7|0
1739574000000|2025-02-14 23:00:00|22124.1|22108.1|22116|22100|22126.1|22110.1|22115.6|22099.6|0
1739660400000|2025-02-15 23:00:00|22116.5|22100.5|22113.7|22097.7|22125|22109|22102.5|22086.5|0
1739746800000|2025-02-16 23:00:00|22126|22110|22159.4|22143.4|22205|22189|22116.3|22100.3|0
1739833200000|2025-02-17 23:00:00|22152.1|22136.1|22155.3|22139.3|22248|22232|22033.1|22017.1|0
1739919600000|2025-02-18 23:00:00|22157.7|22141.7|22145.6|22129.6|22231.7|22215.7|22051.5|22035.5|0
1740006000000|2025-02-19 23:00:00|22144.2|22128.2|22064|22048|22163.3|22147.3|21883.2|21867.2|0
1740092400000|2025-02-20 23:00:00|22071.9|22055.9|21599|21583|22183.7|22167.7|21591.5|21575.5|0
1740178800000|2025-02-21 23:00:00|21598.6|21582.6|21588.6|21572.6|21599.8|21583.8|21579.2|21563.2|0
1740265200000|2025-02-22 23:00:00|21586.5|21570.5|21605.3|21589.3|21614.1|21598.1|21568.5|21552.5|0
1740351600000|2025-02-23 23:00:00|21599.3|21583.3|21377.5|21361.5|21753.7|21737.7|21349.8|21333.8|0
1740438000000|2025-02-24 23:00:00|21379.4|21363.4|21170.4|21154.4|21396.4|21380.4|20936|20920|0
1740524400000|2025-02-25 23:00:00|21177.4|21161.4|21175.9|21159.9|21355.4|21339.4|21012.5|20996.5|0
1740610800000|2025-02-26 23:00:00|21184.4|21168.4|20597.5|20581.5|21335.3|21319.3|20531.5|20515.5|0
1740697200000|2025-02-27 23:00:00|20601.4|20585.4|20865.4|20849.4|20899.6|20883.6|20417|20401|0
1740783600000|2025-02-28 23:00:00|20864.4|20848.4|20861.6|20845.6|20864.4|20848.4|20855|20839|0
1740870000000|2025-03-01 23:00:00|20859.6|20843.6|20957.3|20936.3|20969.9|20948.1|20854.6|20838.6|0
1740956400000|2025-03-02 23:00:00|20866.4|20845.4|20477.5|20456.5|21079.8|21058.8|20279|20258|0
1741042800000|2025-03-03 23:00:00|20476.9|20455.9|20515|20494|20694.6|20673.6|20040|20019|0
1741129200000|2025-03-04 23:00:00|20506.6|20485.6|20578.3|20557.3|20690.3|20669.3|20184.9|20163.9|0
1741215600000|2025-03-05 23:00:00|20575.1|20554.1|20174.1|20153.1|20614.1|20593.1|19970.4|19949.4|0
1741302000000|2025-03-06 23:00:00|20188.6|20167.6|20176.2|20155.2|20255.5|20234.5|19739|19718|0
1741388400000|2025-03-07 23:00:00|20175.2|20154.2|20166.9|20154.9|20175.2|20159.2|20164.1|20152.1|0
1741474800000|2025-03-08 23:00:00|20167.7|20155.7|19977.9|19965.9|20212.7|20200.7|19965.9|19953.9|0
1741561200000|2025-03-09 23:00:00|19979.6|19967.6|19344.9|19332.9|20120.9|20108.9|19239.8|19227.8|0
1741647600000|2025-03-10 23:00:00|19344.3|19332.3|19440.4|19428.4|19653.2|19641.2|19113.4|19101.4|0
1741734000000|2025-03-11 23:00:00|19440.1|19428.1|19600.9|19588.9|19756.7|19744.7|19358.1|19346.1|0
1741820400000|2025-03-12 23:00:00|19600.5|19588.5|19340.1|19328.1|19667|19655|19144.1|19132.1|0
1741906800000|2025-03-13 23:00:00|19339.8|19327.8|19650|19638|19719.8|19707.8|19313.1|19301.1|0
1741993200000|2025-03-14 23:00:00|19662|19650|19661.3|19649.3|19662.8|19650.8|19661.1|19649.1|0
1742079600000|2025-03-15 23:00:00|19664.4|19652.4|19556.1|19544.1|19672.6|19660.6|19546.1|19534.1|0
1742166000000|2025-03-16 23:00:00|19556.9|19544.9|19838.6|19826.6|19944.1|19932.1|19537.4|19525.4|0
1742252400000|2025-03-17 23:00:00|19838.5|19826.5|19489.5|19477.5|19840.4|19828.4|19385|19373|0
1742338800000|2025-03-18 23:00:00|19489.6|19477.6|19546.3|19534.3|19577|19565|19441.7|19429.7|0
1742425200000|2025-03-19 23:00:00|19801.4|19789.4|19692.9|19680.9|19894.5|19882.5|19525.6|19513.6|0
1742511600000|2025-03-20 23:00:00|19691.5|19679.5|19774.3|19762.3|19782.6|19770.6|19412.2|19400.2|0
1742598000000|2025-03-21 23:00:00|19774.4|19762.4|19803.9|19791.9|19834.1|19822.1|19774.4|19762.4|0
1742684400000|2025-03-22 23:00:00|19807.9|19795.9|19869.5|19857.5|19906.9|19894.9|19774.4|19762.4|0
1742770800000|2025-03-23 23:00:00|19869.8|19857.8|20155.8|20143.8|20214.8|20202.8|19863.2|19851.2|0
1742857200000|2025-03-24 23:00:00|20154.7|20142.7|20318.2|20306.2|20335.8|20323.8|20100.4|20088.4|0
1742943600000|2025-03-25 23:00:00|20318.4|20306.4|19831.3|19819.3|20346.2|20334.2|19815.7|19803.7|0
1743030000000|2025-03-26 23:00:00|19831.1|19819.1|19809.6|19797.6|20010.8|19998.8|19751.5|19739.5|0
1743116400000|2025-03-27 23:00:00|19810.2|19798.2|19180.1|19168.1|19827.3|19815.3|19179.5|19167.5|0
1743202800000|2025-03-28 23:00:00|19181.1|19167.1|19139.9|19125.9|19193|19179|19103.2|19089.2|0
1743289200000|2025-03-29 23:00:00|19140.8|19126.8|19139.8|19125.8|19215.2|19201.2|19132.3|19118.3|0
1743372000000|2025-03-30 22:00:00|19181.3|19167.3|19244.5|19230.5|19313.6|19299.6|18799.2|18785.2|0
1743458400000|2025-03-31 22:00:00|19237|19223|19435.1|19421.1|19470.5|19456.5|19090.7|19076.7|0
1743544800000|2025-04-01 22:00:00|19430.2|19416.2|18856.6|18842.6|19871.4|19857.4|18847.7|18833.7|0
1743631200000|2025-04-02 22:00:00|18859.9|18845.9|18547.8|18527.8|19007|18993|18462.1|18442.1|0
1743717600000|2025-04-03 22:00:00|18522.3|18502.3|17359.5|17339.5|18565.9|18545.9|17257.7|17237.7|0
1743804000000|2025-04-04 22:00:00|17356.5|17336.5|17254|17234|17356.5|17336.5|17246.6|17226.6|0
1743890400000|2025-04-05 22:00:00|17252|17232|17071.3|17045.3|17447.6|17427.6|16973.2|16953.2|0
1743976800000|2025-04-06 22:00:00|17362|17336|17545.6|17519.6|18228.4|18202.4|16339.4|16313.4|0
1744063200000|2025-04-07 22:00:00|17537.9|17511.9|17118.2|17092.2|18230.1|18204.1|16854.8|16828.8|0
1744149600000|2025-04-08 22:00:00|17116.5|17090.5|16949.2|16923.2|17117.9|17091.9|16866.2|16840.2|0
1744236000000|2025-04-09 22:00:00|19146.7|19120.7|18344.7|18318.7|19250.6|19224.6|17791.3|17765.3|0
1744322400000|2025-04-10 22:00:00|18345.6|18319.6|18593.6|18567.6|18668|18642|17952.1|17926.1|0
1744408800000|2025-04-11 22:00:00|18689.2|18671.2|19360.8|19322.8|19377.8|19342.8|18641.4|18623.4|0
1744495200000|2025-04-12 22:00:00|19365.8|19327.8|18944.9|18911.9|19458.4|19420.4|18827.1|18794.1|0
1744581600000|2025-04-13 22:00:00|18701.4|18668.4|18780.2|18747.2|19133.8|19100.8|18615.9|18582.9|0
1744668000000|2025-04-14 22:00:00|18780.3|18747.3|18663.5|18638.5|19019.3|18994.3|18649.9|18624.9|0
1744754400000|2025-04-15 22:00:00|18632.3|18607.3|18275.5|18250.5|18739.5|18714.5|17999.1|17974.1|0
1744840800000|2025-04-16 22:00:00|18297.5|18272.5|18318.6|18293.6|18542.8|18517.8|18155|18130|0
1745013600000|2025-04-18 22:00:00|18313.6|18288.6|18340.4|18315.4|18400.8|18375.8|18313.6|18288.6|0
1745100000000|2025-04-19 22:00:00|18341.3|18316.3|18344.1|18319.1|18371.4|18346.4|18324.8|18299.8|0
1745186400000|2025-04-20 22:00:00|18318.6|18293.6|17808.1|17783.1|18318.6|18293.6|17595.6|17570.6|0
1745272800000|2025-04-21 22:00:00|17820.9|17795.9|18642.9|18617.9|18689.9|18664.9|17761.3|17736.3|0
1745359200000|2025-04-22 22:00:00|18555.6|18530.6|18721|18696|19062.7|19037.7|18523.8|18498.8|0
1745445600000|2025-04-23 22:00:00|18738.6|18713.6|19314.8|19289.8|19318.6|19293.6|18496.2|18471.2|0
1745532000000|2025-04-24 22:00:00|19326.8|19301.8|19461.8|19436.8|19483.4|19458.4|19121.5|19096.5|0
1745618400000|2025-04-25 22:00:00|19458.3|19433.3|19428.1|19403.1|19458.8|19433.8|19372|19347|0
1745704800000|2025-04-26 22:00:00|19431.1|19406.1|19432.1|19407.1|19500.8|19475.8|19376.3|19351.3|0
1745791200000|2025-04-27 22:00:00|19460.9|19435.9|19387.6|19362.6|19532.2|19507.2|19170.1|19145.1|0
1745877600000|2025-04-28 22:00:00|19383.1|19358.1|19505.8|19480.8|19597|19572|19289|19264|0
1745964000000|2025-04-29 22:00:00|19505.1|19480.1|19725.9|19700.9|19788|19763|19016.9|18991.9|0
1746050400000|2025-04-30 22:00:00|19742.1|19717.1|19713.2|19688.2|20037.8|20012.8|19669.9|19644.9|0
1746136800000|2025-05-01 22:00:00|19701.4|19676.4|20118.5|20093.5|20190.2|20165.2|19670.4|19645.4|0
1746223200000|2025-05-02 22:00:00|20114.5|20089.5|20146.8|20121.8|20149|20124|20082.6|20057.6|0
1746309600000|2025-05-03 22:00:00|20145.6|20120.6|20101.7|20076.7|20147.6|20122.6|20076.8|20051.8|0
1746396000000|2025-05-04 22:00:00|20120.2|20095.2|19954.4|19929.4|20120.2|20095.2|19888.3|19863.3|0
1746482400000|2025-05-05 22:00:00|19934.8|19909.8|19731.8|19706.8|19962.1|19937.1|19668|19643|0
1746568800000|2025-05-06 22:00:00|19731.5|19706.5|19881.8|19856.8|20056.7|20031.7|19610|19585|0
1746655200000|2025-05-07 22:00:00|19855.3|19830.3|20108.2|20083.2|20261.2|20236.2|19844.4|19819.4|0
1746741600000|2025-05-08 22:00:00|20108.4|20083.4|20077|20052|20217.1|20192.1|19996.3|19971.3|0
1746828000000|2025-05-09 22:00:00|20092.5|20067.5|20043.8|20018.8|20101.7|20076.7|19938.2|19913.2|0
1746914400000|2025-05-10 22:00:00|20045.8|20020.8|20336.4|20311.4|20389.9|20364.9|20045.8|20020.8|0
1747000800000|2025-05-11 22:00:00|20075.6|20050.6|20892.7|20867.7|20924.9|20899.9|20075.6|20050.6|0
1747087200000|2025-05-12 22:00:00|20887.6|20862.6|21197.8|21172.8|21273.1|21248.1|20749.9|20724.9|0
1747173600000|2025-05-13 22:00:00|21185.2|21160.2|21302.7|21277.7|21352.9|21327.9|21171.7|21146.7|0
1747260000000|2025-05-14 22:00:00|21307.9|21282.9|21331.1|21306.1|21459.4|21434.4|21122.4|21097.4|0
1747346400000|2025-05-15 22:00:00|21325.5|21300.5|21338.5|21313.5|21443.1|21418.1|21256.6|21231.6|0
1747432800000|2025-05-16 22:00:00|21326.4|21301.4|21258.4|21228.4|21361.7|21331.7|21128|21103|0
1747519200000|2025-05-17 22:00:00|21273|21243|21185.8|21155.8|21278.3|21248.3|21136.5|21106.5|0
1747605600000|2025-05-18 22:00:00|21338.2|21308.2|21454.6|21424.6|21479|21449|21049.9|21019.9|0
1747692000000|2025-05-19 22:00:00|21449|21419|21355|21325|21501.2|21471.2|21239.5|21209.5|0
1747778400000|2025-05-20 22:00:00|21349.6|21319.6|21085|21055|21499.4|21469.4|21017.2|20987.2|0
1747864800000|2025-05-21 22:00:00|21082.6|21052.6|21163.1|21133.1|21281.8|21251.8|20983.8|20953.8|0
1747951200000|2025-05-22 22:00:00|21167|21137|20912.2|20882.2|21188.6|21158.6|20686|20656|0
1748037600000|2025-05-23 22:00:00|20897.7|20867.7|20939.4|20909.4|20970.2|20940.2|20862.2|20832.2|0
1748124000000|2025-05-24 22:00:00|20934.4|20904.4|20975.7|20945.7|21003.2|20973.2|20851.4|20821.4|0
1748210400000|2025-05-25 22:00:00|20913.5|20883.5|21232.1|21202.1|21265.1|21235.1|20913.2|20883.2|0
1748296800000|2025-05-26 22:00:00|21235.8|21205.8|21435.9|21405.9|21447.6|21417.6|21101.9|21071.9|0
1748383200000|2025-05-27 22:00:00|21434.1|21404.1|21465.7|21435.7|21523.5|21493.5|21293.2|21263.2|0
1748469600000|2025-05-28 22:00:00|21470.6|21440.6|21327.5|21297.5|21819.4|21789.4|21270.2|21240.2|0
1748556000000|2025-05-29 22:00:00|21330.1|21300.1|21337.4|21307.4|21402.3|21372.3|21045.7|21015.7|0
1748642400000|2025-05-30 22:00:00|21330.1|21300.1|21274.1|21244.1|21402.3|21372.3|21045.7|21015.7|0
1748728800000|2025-05-31 22:00:00|21317.1|21287.1|21321.1|21291.1|21326.1|21296.1|21315.1|21285.1|0
1748815200000|2025-06-01 22:00:00|21336.6|21306.6|21531.1|21501.1|21550.1|21520.1|21133.2|21103.2|0
1748901600000|2025-06-02 22:00:00|21521.1|21491.1|21662.4|21632.4|21733.3|21703.3|21373.8|21343.8|0
1748988000000|2025-06-03 22:00:00|21662.3|21632.3|21723.2|21693.2|21778.5|21748.5|21621.8|21591.8|0
1749074400000|2025-06-04 22:00:00|21719.5|21689.5|21463.5|21433.5|21907.1|21877.1|21463.2|21433.2|0
1749160800000|2025-06-05 22:00:00|21459.8|21429.8|21791.2|21761.2|21852.2|21822.2|21459.8|21429.8|0
1749247200000|2025-06-06 22:00:00|21781.4|21751.4|21824.4|21802.4|21824.4|21802.4|21773.4|21747.4|0
1749333600000|2025-06-07 22:00:00|21818.4|21796.4|21815.4|21793.4|21820.4|21798.4|21815.4|21793.4|0
1749420000000|2025-06-08 22:00:00|21787.5|21765.5|21809.9|21787.9|21870.4|21848.4|21698.2|21676.2|0
1749506400000|2025-06-09 22:00:00|21812.7|21790.7|21935.6|21913.6|21976.2|21954.2|21722.2|21700.2|0
1749592800000|2025-06-10 22:00:00|21932.4|21910.4|21856.9|21834.9|22081.7|22059.7|21780.1|21758.1|0
1749679200000|2025-06-11 22:00:00|21858|21836|21899.8|21877.8|21966.5|21944.5|21707.7|21685.7|0
1749765600000|2025-06-12 22:00:00|21899.3|21877.3|21653.7|21623.7|21899.3|21877.3|21466.8|21444.8|0
1749852000000|2025-06-13 22:00:00|21674.2|21644.2|21623.2|21593.2|21674.2|21644.2|21623.2|21593.2|0
1749938400000|2025-06-14 22:00:00|21620.2|21590.2|21614.2|21584.2|21639.2|21609.2|21614.2|21584.2|0
1750024800000|2025-06-15 22:00:00|21654.9|21624.9|21957|21927|21996.6|21966.6|21540.2|21510.2|0
1750111200000|2025-06-16 22:00:00|21946.9|21916.9|21716.3|21686.3|21952.9|21922.9|21692.1|21662.1|0
1750197600000|2025-06-17 22:00:00|21716|21686|21730.7|21700.7|21881|21851|21644.1|21614.1|0
1750284000000|2025-06-18 22:00:00|21736.3|21706.3|21614.3|21584.3|21746.4|21716.4|21433.9|21403.9|0
1750370400000|2025-06-19 22:00:00|21554.2|21524.2|21670.6|21640.6|21919.4|21889.4|21554.2|21524.2|0
1750456800000|2025-06-20 22:00:00|21700.6|21670.6|21640.6|21610.6|21700.6|21670.6|21640.6|21610.6|0
1750543200000|2025-06-21 22:00:00|21630.6|21600.6|21315.6|21285.6|21630.6|21600.6|21310.6|21280.6|0
1750629600000|2025-06-22 22:00:00|21671.1|21641.1|21874.6|21844.6|21890.8|21860.8|21372.8|21342.8|0
1750716000000|2025-06-23 22:00:00|21871.9|21841.9|22203|22173|22238|22208|21866.8|21836.8|0
1750802400000|2025-06-24 22:00:00|22201.9|22171.9|22312.2|22282.2|22324.3|22294.3|22179.6|22149.6|0
1750975200000|2025-06-26 22:00:00|22484.7|22454.7|22500.4|22470.4|22619.1|22589.1|22396.1|22366.1|0
1752271200000|2025-07-11 22:00:00|22759.8|22734.8|22671.4|22646.4|22759.8|22734.8|22606.6|22581.6|0
1752357600000|2025-07-12 22:00:00|22669.9|22644.9|22659.1|22634.1|22697.7|22672.7|22600.8|22575.8|0
1752444000000|2025-07-13 22:00:00|22767.2|22742.2|22874.7|22849.7|22900.8|22875.8|22641.3|22616.3|0
1752530400000|2025-07-14 22:00:00|22869.6|22844.6|22863.3|22838.3|23058.2|23033.2|22834.3|22809.3|0
1752616800000|2025-07-15 22:00:00|22864|22839|22910.5|22885.5|22941.7|22916.7|22678.4|22653.4|0
1752703200000|2025-07-16 22:00:00|22911.9|22886.9|23112.4|23087.4|23119.7|23094.7|22862.1|22837.1|0
1752789600000|2025-07-17 22:00:00|23104.3|23079.3|23076.7|23051.7|23164.5|23139.5|23021.4|22996.4|0
1752876000000|2025-07-18 22:00:00|23076.5|23051.5|23052.7|23027.7|23076.5|23051.5|23046.6|23021.6|0
1752962400000|2025-07-19 22:00:00|23052.5|23027.5|23078.7|23053.7|23094.1|23069.1|23052.5|23027.5|0
1753048800000|2025-07-20 22:00:00|23076.6|23051.6|23197.7|23172.7|23276.2|23251.2|23054.9|23029.9|0
1753135200000|2025-07-21 22:00:00|23193|23168|23056.2|23031.2|23222.4|23197.4|22966.3|22941.3|0
1753221600000|2025-07-22 22:00:00|23056.1|23031.1|23262.3|23237.3|23295.6|23270.6|23009.2|22984.2|0
1753308000000|2025-07-23 22:00:00|23258.9|23233.9|23262.5|23237.5|23285.2|23260.2|23161.3|23136.3|0
1753394400000|2025-07-24 22:00:00|23258.9|23233.9|23313.4|23288.4|23343.3|23318.3|23200.5|23175.5|0
1753480800000|2025-07-25 22:00:00|23313|23288|23321.3|23296.3|23332.3|23307.3|23313|23288|0
1753567200000|2025-07-26 22:00:00|23322.3|23297.3|23407.3|23382.3|23454.3|23429.3|23309|23284|0
1753653600000|2025-07-27 22:00:00|23312.8|23287.8|23379.3|23354.3|23455.1|23430.1|23311|23286|0
1753740000000|2025-07-28 22:00:00|23380.5|23355.5|23330|23305|23526|23501|23295.9|23270.9|0
1753826400000|2025-07-29 22:00:00|23330.1|23305.1|23582.8|23557.8|23586.9|23561.9|23234.3|23209.3|0
1753912800000|2025-07-30 22:00:00|23590.2|23565.2|23176|23151|23724.1|23699.1|23166.7|23141.7|0
1753999200000|2025-07-31 22:00:00|23189.3|23164.3|22761.7|22736.7|23230.5|23205.5|22684.4|22659.4|0
1754085600000|2025-08-01 22:00:00|22737.7|22712.7|22717|22692|22739.5|22714.5|22697.4|22672.4|0
1754172000000|2025-08-02 22:00:00|22717.4|22692.4|22737.6|22712.6|22746.8|22721.8|22701.5|22676.5|0
1754258400000|2025-08-03 22:00:00|22760.8|22735.8|23249.8|23224.8|23255.1|23230.1|22716.9|22691.9|0
1754344800000|2025-08-04 22:00:00|23255.1|23230.1|22993.5|22968.5|23301.6|23276.6|22986.2|22961.2|0
1754431200000|2025-08-05 22:00:00|22996.5|22971.5|23303.9|23278.9|23343.8|23318.8|22950.5|22925.5|0
1754517600000|2025-08-06 22:00:00|23339.8|23314.8|23430|23405|23575.6|23550.6|23237.6|23212.6|0
1754604000000|2025-08-07 22:00:00|23434.3|23409.3|23671.4|23646.4|23673.6|23648.6|23414.3|23389.3|0
1754690400000|2025-08-08 22:00:00|23687.4|23662.4|23668.8|23643.8|23696.3|23671.3|23647.2|23622.2|0
1754776800000|2025-08-09 22:00:00|23669.1|23644.1|23676|23651|23681.7|23656.7|23665.8|23640.8|0
1754863200000|2025-08-10 22:00:00|23671.6|23646.6|23551.3|23526.3|23712.5|23687.5|23498.3|23473.3|0
1754949600000|2025-08-11 22:00:00|23544.7|23519.7|23846.5|23821.5|23862.3|23837.3|23508.4|23483.4|0
1755036000000|2025-08-12 22:00:00|23847|23822|23849.7|23824.7|23979.1|23954.1|23797.1|23772.1|0
1755122400000|2025-08-13 22:00:00|23851.3|23826.3|23809|23784|23923.5|23898.5|23711.2|23686.2|0
1755208800000|2025-08-14 22:00:00|23808.9|23783.9|23718.1|23693.1|23886.1|23861.1|23660.1|23635.1|0
1755295200000|2025-08-15 22:00:00|23753.1|23728.1|23712.4|23687.4|23753.1|23728.1|23711.9|23686.9|0
1755381600000|2025-08-16 22:00:00|23706.2|23681.2|23747.5|23722.5|23747.5|23722.5|23691.7|23666.7|0
1755468000000|2025-08-17 22:00:00|23718.2|23693.2|23720.2|23695.2|23807.5|23782.5|23645.4|23620.4|0
1755554400000|2025-08-18 22:00:00|23722.9|23697.9|23389|23364|23764|23739|23356.8|23331.8|0
1755640800000|2025-08-19 22:00:00|23389.1|23364.1|23255.6|23230.6|23418.4|23393.4|22970.2|22945.2|0
1755727200000|2025-08-20 22:00:00|23259|23234|23157.8|23132.8|23302.1|23277.1|23055.6|23030.6|0
1755813600000|2025-08-21 22:00:00|23163.9|23138.9|23523.5|23498.5|23589.7|23564.7|23017.9|22992.9|0
1755900000000|2025-08-22 22:00:00|23522.5|23497.5|23547.9|23522.9|23554.1|23529.1|23520.7|23495.7|0
1755986400000|2025-08-23 22:00:00|23550.9|23525.9|23530.7|23505.7|23552.4|23527.4|23527|23502|0
1756072800000|2025-08-24 22:00:00|23522|23497|23445|23420|23561.3|23536.3|23390.1|23365.1|0
1756159200000|2025-08-25 22:00:00|23451.2|23426.2|23557.9|23532.9|23557.9|23532.9|23319.1|23294.1|0
1756245600000|2025-08-26 22:00:00|23556.2|23531.2|23489|23464|23619.3|23594.3|23386.1|23361.1|0
1756332000000|2025-08-27 22:00:00|23500.3|23475.3|23713.1|23688.1|23752.9|23727.9|23440.4|23415.4|0
1756418400000|2025-08-28 22:00:00|23709.8|23684.8|23419.9|23394.9|23712.9|23687.9|23365.9|23340.9|0
1756504800000|2025-08-29 22:00:00|23421.9|23396.9|23459.6|23434.6|23463.2|23438.2|23421.9|23396.9|0
1756591200000|2025-08-30 22:00:00|23460.4|23435.4|23439.8|23414.8|23462|23437|23410.8|23385.8|0
1756677600000|2025-08-31 22:00:00|23420.5|23395.5|23469.4|23444.4|23514.4|23489.4|23334|23309|0
1756764000000|2025-09-01 22:00:00|23469.6|23444.6|23343.5|23318.5|23469.6|23444.6|22992.5|22967.5|0
1756850400000|2025-09-02 22:00:00|23343.6|23318.6|23423.1|23398.1|23498.1|23473.1|23270.7|23245.7|0
1756936800000|2025-09-03 22:00:00|23425.2|23400.2|23664.8|23639.8|23674.9|23649.9|23381.9|23356.9|0
1757023200000|2025-09-04 22:00:00|23670|23645|23646.7|23621.7|23876.1|23851.1|23479.5|23454.5|0
1757109600000|2025-09-05 22:00:00|23615.7|23590.7|23619.5|23594.5|23620.3|23595.3|23615.7|23590.7|0
1757196000000|2025-09-06 22:00:00|23621.5|23596.5|23635.4|23610.4|23635.4|23610.4|23620.1|23595.1|0
1757282400000|2025-09-07 22:00:00|23648.5|23623.5|23787.7|23762.7|23865.2|23840.2|23629.3|23604.3|0
1757368800000|2025-09-08 22:00:00|23782.8|23757.8|23887.5|23862.5|23895|23870|23707|23682|0
1757455200000|2025-09-09 22:00:00|23885.5|23860.5|23842.8|23817.8|24024.4|23999.4|23769.9|23744.9|0
1757541600000|2025-09-10 22:00:00|23842.2|23817.2|24023.5|23998.5|24029.5|24004.5|23842.2|23817.2|0
1757628000000|2025-09-11 22:00:00|24019.2|23994.2|24103.8|24078.8|24149.6|24124.6|23961.1|23936.1|0
1757714400000|2025-09-12 22:00:00|24100.8|24075.8|24090.3|24065.3|24102.6|24077.6|24079.3|24054.3|0
1757800800000|2025-09-13 22:00:00|24090.8|24065.8|24102.6|24077.6|24102.6|24077.6|24090.8|24065.8|0
1757887200000|2025-09-14 22:00:00|24100|24075|24291.5|24266.5|24307.5|24282.5|23905.3|23880.3|0
1757973600000|2025-09-15 22:00:00|24289.2|24264.2|24295.5|24270.5|24403.2|24378.2|24258.9|24233.9|0
1758060000000|2025-09-16 22:00:00|24296|24271|24263.4|24238.4|24316.9|24291.9|24005.7|23980.7|0
1758146400000|2025-09-17 22:00:00|24266.1|24241.1|24489.2|24464.2|24577.5|24552.5|24261.4|24236.4|0
1758232800000|2025-09-18 22:00:00|24485.9|24460.9|24618.1|24593.1|24649.4|24624.4|24421|24396|0
1758319200000|2025-09-19 22:00:00|24633.5|24608.5|24622.6|24597.6|24634.8|24609.8|24617.7|24592.7|0
1758405600000|2025-09-20 22:00:00|24622.2|24597.2|24611.6|24586.6|24622.2|24597.2|24596.4|24571.4|0
1758492000000|2025-09-21 22:00:00|24619.9|24594.9|24772.9|24747.9|24795.3|24770.3|24514.9|24489.9|0
1758578400000|2025-09-22 22:00:00|24767.5|24742.5|24617.5|24592.5|24797.6|24772.6|24549.3|24524.3|0
1758664800000|2025-09-23 22:00:00|24613.9|24588.9|24524.8|24499.8|24684.3|24659.3|24400.5|24375.5|0
1758751200000|2025-09-24 22:00:00|24522.1|24497.1|24407|24382|24567.9|24542.9|24198.1|24173.1|0
1758837600000|2025-09-25 22:00:00|24407.6|24382.6|24513|24488|24531.4|24506.4|24308.1|24283.1|0
1758924000000|2025-09-26 22:00:00|24526.6|24501.6|24521.6|24496.6|24526.6|24501.6|24521.6|24496.6|0
1759010400000|2025-09-27 22:00:00|24521.5|24496.5|24524|24499|24524|24499|24517|24492|0
1759096800000|2025-09-28 22:00:00|24521.9|24496.9|24603.5|24578.5|24840.5|24815.5|24520.4|24495.4|0
1759183200000|2025-09-29 22:00:00|24605.5|24580.5|24637.8|24612.8|24703.6|24678.6|24512.6|24487.6|0
1759269600000|2025-09-30 22:00:00|24633.9|24608.9|24799.2|24774.2|24828.9|24803.9|24425|24400|0
1759356000000|2025-10-01 22:00:00|24803.7|24778.7|24906.8|24881.8|24978.2|24953.2|24792.5|24767.5|0
1759442400000|2025-10-02 22:00:00|24903.8|24878.8|24784.5|24759.5|25000.8|24975.8|24725.5|24700.5|0
1759528800000|2025-10-03 22:00:00|24783.3|24758.3|24788.3|24763.3|24788.9|24763.9|24779|24754|0
1759615200000|2025-10-04 22:00:00|24794.3|24769.3|24783.7|24758.7|24822|24797|24775|24750|0
1759701600000|2025-10-05 22:00:00|24786.5|24761.5|24990.5|24965.5|25057.1|25032.1|24786.5|24761.5|0
1759788000000|2025-10-06 22:00:00|24991.8|24966.8|24864.7|24839.7|25079.3|25054.3|24794.3|24769.3|0
1759874400000|2025-10-07 22:00:00|24869.6|24844.6|25157.2|25132.2|25173.7|25148.7|24838.3|24813.3|0
1759960800000|2025-10-08 22:00:00|25164.7|25139.7|25114.2|25089.2|25204.5|25179.5|24977.9|24952.9|0
1760047200000|2025-10-09 22:00:00|25116.8|25091.8|24024.5|23999.5|25212.8|25187.8|23994.1|23969.1|0
1760133600000|2025-10-10 22:00:00|25116.8|25091.8|24105.5|24075.5|25212.8|25187.8|23994.1|23969.1|0