1602021600000|2020-10-06 22:00:00|1636|1635.2|1653.4|1651.4|1653.8|1652.5|1634|1633.2|41990
1602108000000|2020-10-07 22:00:00|1652.6|1650.6|1655.7|1653.7|1665.7|1664.9|1645|1644.2|56034
1602194400000|2020-10-08 22:00:00|1656.1|1654.1|1648.8|1646.8|1659.2|1658|1642.5|1641.7|57061
1602453600000|2020-10-11 22:00:00|1647|1645|1648.5|1646.5|1650.2|1649|1636.5|1635.7|45343
1602540000000|2020-10-12 22:00:00|1648.6|1646.6|1643|1641|1652.7|1650.7|1639|1638.2|41094
1602626400000|2020-10-13 22:00:00|1642.9|1640.9|1641|1639|1645.7|1644.7|1637|1636.2|53443
1602712800000|2020-10-14 22:00:00|1641.3|1639.3|1629.7|1627.7|1642.9|1640.9|1619.2|1618|44715
1602799200000|2020-10-15 22:00:00|1629.6|1627.6|1625|1623|1633.4|1631.4|1612.7|1611.9|57143
1603058400000|2020-10-18 22:00:00|1627.9|1625.9|1629.8|1627.8|1642|1641.2|1625.4|1624.2|45008
1603144800000|2020-10-19 22:00:00|1630.6|1628.6|1629.4|1627.4|1636.5|1635.7|1622.5|1621.7|39363
1603231200000|2020-10-20 22:00:00|1631.1|1629.1|1630.2|1628.2|1646|1645.2|1628.2|1627|44763
1603317600000|2020-10-21 22:00:00|1629.8|1627.8|1630|1628|1631.7|1629.7|1616.5|1615.7|52062
1603404000000|2020-10-22 22:00:00|1630.8|1628.8|1625.4|1623.4|1631.1|1629.1|1614|1613.2|36786
1603666800000|2020-10-25 23:00:00|1620.2|1618.2|1615.4|1613.4|1629|1628.2|1609.2|1608|36247
1603753200000|2020-10-26 23:00:00|1615.7|1613.7|1605.9|1603.9|1620.1|1618.7|1595|1594.2|55993
1603839600000|2020-10-27 23:00:00|1606|1604|1595.1|1593.1|1616.3|1614.8|1587.1|1585.9|67673
1603926000000|2020-10-28 23:00:00|1595|1593|1604.3|1602.3|1615.4|1614.6|1591.1|1589.9|79972
1604012400000|2020-10-29 23:00:00|1604.5|1602.5|1591.3|1589.3|1607.4|1605.4|1565.6|1564.8|93813
1604271600000|2020-11-01 23:00:00|1591.1|1589.1|1615.7|1613.7|1616.9|1616.1|1584.9|1582.9|81720
1604358000000|2020-11-02 23:00:00|1615.8|1613.8|1641.8|1639.8|1647.9|1645.9|1614.8|1612.8|0
1604444400000|2020-11-03 23:00:00|1642.7|1640.7|1656.7|1654.7|1656.8|1654.8|1610.6|1609.4|98547
1604530800000|2020-11-04 23:00:00|1657.2|1655.2|1658.1|1656.1|1670.6|1669.4|1629.9|1629.1|90290
1604617200000|2020-11-05 23:00:00|1657.5|1655.5|1667.6|1665.6|1673.8|1671.8|1646.9|1646.1|67621
1604876400000|2020-11-08 23:00:00|1673.9|1671.9|1711.4|1709.4|1772.1|1770.9|1669.9|1668.1|101842
1604962800000|2020-11-09 23:00:00|1711.5|1709.5|1725.4|1723.4|1750.6|1749.4|1694.9|1694.1|105071
1605049200000|2020-11-10 23:00:00|1725.6|1723.6|1745.1|1743.1|1750.6|1749.4|1716.4|1715.6|79849
1605135600000|2020-11-11 23:00:00|1744.9|1742.9|1716.3|1714.3|1746.6|1744.6|1708.6|1707.4|60446
1605222000000|2020-11-12 23:00:00|1716|1714|1729.5|1727.5|1732.3|1730.3|1692.9|1692.1|70504
1605481200000|2020-11-15 23:00:00|1730.4|1728.4|1748.5|1746.5|1752.6|1751.4|1718.1|1717.3|72203
1605567600000|2020-11-16 23:00:00|1747.7|1745.7|1732.9|1730.9|1749.5|1747.5|1724.9|1724.1|58907
1605654000000|2020-11-17 23:00:00|1733.2|1731.2|1711.4|1709.4|1736.1|1734.1|1710|1708|70402
1605740400000|2020-11-18 23:00:00|1711.7|1709.7|1720.7|1718.7|1727.9|1727.1|1708.1|1707.3|71745
1605826800000|2020-11-19 23:00:00|1719.3|1717.3|1745.9|1743.9|1767.5|1766.7|1715|1713|57733
1606086000000|2020-11-22 23:00:00|1745.8|1743.8|1764.5|1762.5|1769.8|1767.8|1745.3|1743.3|0
1606172400000|2020-11-23 23:00:00|1763.7|1761.7|1786.6|1784.6|1790|1788.8|1759.3|1758.5|80587
1606258800000|2020-11-24 23:00:00|1786.7|1784.7|1766.7|1764.7|1798.5|1797.7|1755.5|1754.3|87794
1606345200000|2020-11-25 23:00:00|1767|1765|1778.1|1776.1|1790.4|1789.6|1759|1758.2|40758
1606431600000|2020-11-26 23:00:00|1778.7|1776.7|1790.6|1788.6|1793.7|1792.9|1754.9|1754.1|94088
1606690800000|2020-11-29 23:00:00|1793.2|1791.2|1755.6|1753.6|1798.1|1796.1|1745.1|1743.1|111626
1606777200000|2020-11-30 23:00:00|1756|1754|1779.2|1777.2|1784.4|1783.2|1755.3|1753.3|71987
1606863600000|2020-12-01 23:00:00|1779.1|1777.1|1781.4|1779.4|1785.4|1784.2|1768.7|1767.9|83484
1606950000000|2020-12-02 23:00:00|1781.7|1779.7|1774.9|1772.9|1786.7|1785.9|1768.7|1767.9|66997
1607036400000|2020-12-03 23:00:00|1775.3|1773.3|1781.9|1779.9|1784.9|1783.7|1768.7|1767.9|70481
1607295600000|2020-12-06 23:00:00|1786.9|1784.9|1751.2|1749.2|1788.7|1787.2|1749.9|1748.4|217989
1607382000000|2020-12-07 23:00:00|1751|1749|1761|1759|1764.4|1763.2|1750.8|1748.8|248735
1607468400000|2020-12-08 23:00:00|1762.4|1760.4|1774.2|1772.2|1788.4|1787.2|1757.9|1756.7|108973
1607554800000|2020-12-09 23:00:00|1774.4|1772.4|1780.4|1778.4|1782.7|1780.7|1769.9|1768.7|54419
1607641200000|2020-12-10 23:00:00|1780|1778|1783.1|1781.1|1785.6|1784.8|1769.9|1769.1|49063
1607900400000|2020-12-13 23:00:00|1784.2|1782.2|1786.2|1784.2|1805.9|1805.1|1774.2|1772.2|55224
1607986800000|2020-12-14 23:00:00|1787.1|1785.1|1795.1|1793.1|1795.2|1793.3|1778|1777.2|46591
1608073200000|2020-12-15 23:00:00|1795.2|1793.2|1792.5|1790.5|1797.8|1797|1784.8|1784|35319
1608159600000|2020-12-16 23:00:00|1793|1791|1793.8|1791.8|1796.5|1795.3|1780.3|1779.5|35601
1608246000000|2020-12-17 23:00:00|1793.3|1791.3|1803.8|1801.8|1804.8|1803.4|1787.4|1786.6|43712
1608505200000|2020-12-20 23:00:00|1806.2|1804.2|1775.1|1773.1|1806.2|1804.6|1752.6|1751.4|63058
1608591600000|2020-12-21 23:00:00|1775|1773|1773.4|1771.4|1778.3|1776.6|1754.9|1754.1|59386
1608678000000|2020-12-22 23:00:00|1773.1|1771.1|1780.6|1778.6|1783.3|1781.3|1757.4|1756.6|34470
1608764400000|2020-12-23 23:00:00|1781.1|1779.1|1778.9|1776.9|1783.8|1783|1771.3|1770.5|25397
1609110000000|2020-12-27 23:00:00|1778.1|1776.1|1795.5|1793.5|1797.3|1796.1|1778|1776.1|36440
1609196400000|2020-12-28 23:00:00|1795.9|1793.9|1812.9|1810.9|1824.3|1823.1|1791.3|1790.1|52198
1609282800000|2020-12-29 23:00:00|1813.2|1811.2|1811.8|1809.8|1820.3|1819.1|1800.6|1799.8|65748
1609369200000|2020-12-30 23:00:00|1811.7|1809.7|1817.4|1815.4|1820.1|1818.1|1810.9|1808.9|0
1609714800000|2021-01-03 23:00:00|1812.9|1810.9|1787.7|1785.7|1822.6|1820.6|1775.5|1774.7|74503
1609801200000|2021-01-04 23:00:00|1787.8|1785.8|1795.2|1793.2|1799.6|1798|1778.7|1777.5|50493
1609887600000|2021-01-05 23:00:00|1795.3|1793.3|1828.4|1826.4|1831.7|1830.5|1789.5|1788.2|57353
1609974000000|2021-01-06 23:00:00|1828.3|1826.3|1832.7|1830.7|1838|1837.2|1820|1819.2|77914
1610060400000|2021-01-07 23:00:00|1832.3|1830.3|1870.2|1868.2|1871.8|1869.8|1829.5|1828.7|70597
1610319600000|2021-01-10 23:00:00|1866.4|1864.4|1855.2|1853.2|1871.6|1869.6|1847.2|1845.2|0
1610406000000|2021-01-11 23:00:00|1855.6|1853.6|1856.3|1854.3|1861|1860.2|1842.5|1841.7|53020
1610492400000|2021-01-12 23:00:00|1856.2|1854.2|1864.2|1862.2|1868.2|1867.2|1850.7|1849.5|44508
1610578800000|2021-01-13 23:00:00|1864|1862|1877.3|1875.3|1886.5|1885.7|1858.5|1857.5|65544
1610665200000|2021-01-14 23:00:00|1877.6|1875.6|1842.4|1840.4|1885.7|1884.5|1836.2|1835|58432
1610924400000|2021-01-17 23:00:00|1844.8|1842.8|1847.8|1845.8|1852|1851.2|1839|1838|34914
1611010800000|2021-01-18 23:00:00|1847.6|1845.6|1858.2|1856.2|1863.8|1862.6|1847.4|1845.4|47483
1611097200000|2021-01-19 23:00:00|1858.6|1856.6|1858.8|1856.8|1860.9|1859.3|1840.1|1839.3|49821
1611183600000|2021-01-20 23:00:00|1858.5|1856.5|1850.2|1848.2|1871.1|1870.3|1842.3|1841.1|54369
1611270000000|2021-01-21 23:00:00|1850.4|1848.4|1856.3|1854.3|1860.8|1859.3|1842.3|1841.1|38371
1611529200000|2021-01-24 23:00:00|1857.5|1855.5|1863.1|1861.1|1865.5|1863.5|1841.2|1840|46561
1611615600000|2021-01-25 23:00:00|1862.9|1860.9|1863.5|1861.5|1867.7|1865.7|1847|1845.3|44716
1611702000000|2021-01-26 23:00:00|1863.6|1861.6|1832.9|1830.9|1865.6|1863.6|1825.4|1823.4|56624
1611788400000|2021-01-27 23:00:00|1832.6|1830.6|1849.2|1847.2|1859.1|1857.9|1810.1|1808.9|88389
1611874800000|2021-01-28 23:00:00|1849.3|1847.3|1810|1808|1849.9|1847.9|1803.9|1803.1|94169
1612134000000|2021-01-31 23:00:00|1803.5|1801.5|1840.4|1838.4|1842.1|1840.9|1795.7|1793.7|64328
1612220400000|2021-02-01 23:00:00|1840.3|1838.3|1859.2|1857.2|1860.9|1858.9|1829.8|1829|48467
1612306800000|2021-02-02 23:00:00|1859.5|1857.5|1872.9|1870.9|1878.5|1877.3|1856|1854|48658
1612393200000|2021-02-03 23:00:00|1872.8|1870.8|1887.2|1885.2|1888.5|1886.5|1861.8|1861|48714
1612479600000|2021-02-04 23:00:00|1887.6|1885.6|1895.4|1893.4|1900|1898.8|1876.8|1876|55516
1612738800000|2021-02-07 23:00:00|1899.6|1897.6|1926.1|1924.1|1933.4|1932.2|1897|1895|78554
1612825200000|2021-02-08 23:00:00|1926.2|1924.2|1924.1|1922.1|1931.8|1931|1916.8|1915.8|56578
1612911600000|2021-02-09 23:00:00|1924.4|1922.4|1922.4|1920.4|1937.6|1936.8|1913.1|1911.9|54273
1612998000000|2021-02-10 23:00:00|1922.6|1920.6|1933|1931|1934.2|1932.2|1919.2|1917.2|0
1613084400000|2021-02-11 23:00:00|1933.3|1931.3|1948|1946|1948.7|1946.7|1924.5|1923.3|40266
1613343600000|2021-02-14 23:00:00|1951.7|1949.7|1968|1966|1969.4|1967.8|1943.3|1942.5|44363
1613430000000|2021-02-15 23:00:00|1968.7|1966.7|1966.8|1964.8|1976|1975|1956.3|1955.5|58953
1613516400000|2021-02-16 23:00:00|1966.9|1964.9|1965.2|1963.2|1972|1970.8|1954.7|1953.5|53809
1613602800000|2021-02-17 23:00:00|1965.1|1963.1|1937.1|1935.1|1968.8|1968|1925.4|1924.2|58451
1613689200000|2021-02-18 23:00:00|1936.8|1934.8|1943.3|1941.3|1947.9|1946.7|1919.7|1918.9|52183
1613948400000|2021-02-21 23:00:00|1944.8|1942.8|1932.7|1930.7|1954.2|1953.4|1929.9|1928.7|48637
1614034800000|2021-02-22 23:00:00|1933.3|1931.3|1933.6|1931.6|1942.7|1940.7|1911.3|1909.3|0
1614121200000|2021-02-23 23:00:00|1933.7|1931.7|1929.1|1927.1|1937.1|1935.9|1900.2|1899.3|69749
1614207600000|2021-02-24 23:00:00|1929.7|1927.7|1901.9|1899.9|1936.9|1935.3|1896.3|1894.3|66525
1614294000000|2021-02-25 23:00:00|1902.6|1900.6|1878.8|1876.8|1908.4|1906.4|1859.3|1858.5|135972
1614553200000|2021-02-28 23:00:00|1880.9|1878.9|1920.6|1918.6|1921.1|1919.1|1880.9|1878.9|62658
1614639600000|2021-03-01 23:00:00|1920.4|1918.4|1897.9|1895.9|1926.7|1924.7|1883.2|1882.4|72874
1614726000000|2021-03-02 23:00:00|1898.1|1896.1|1892.8|1890.8|1914.4|1913.2|1891.1|1889.1|66114
1614812400000|2021-03-03 23:00:00|1893.4|1891.4|1895.9|1893.9|1910.9|1909.7|1865.7|1864.9|83809
1614898800000|2021-03-04 23:00:00|1896.3|1894.3|1922.2|1920.2|1922.9|1920.9|1860.7|1859.9|120587
1615158000000|2021-03-07 23:00:00|1926.8|1924.8|1912.8|1910.8|1937|1935|1885.9|1885.1|193646
1615244400000|2021-03-08 23:00:00|1913.2|1911.2|1925.3|1923.3|1931.4|1930.2|1894.7|1893.9|278372
1615330800000|2021-03-09 23:00:00|1925.6|1923.6|1933.3|1931.3|1936.7|1934.7|1913.7|1912.9|118865
1615417200000|2021-03-10 23:00:00|1933.4|1931.4|1925.1|1923.1|1937|1935|1917.6|1916.8|70365
1615503600000|2021-03-11 23:00:00|1925|1923|1958.9|1956.9|1960.3|1958.3|1923.1|1922.3|58717
1615676400000|2021-03-13 23:00:00|1961.7|1959.7|1956.4|1954.4|1961.7|1959.7|1956.1|1954.1|0
1615762800000|2021-03-14 23:00:00|1956.3|1954.3|1974.2|1972.2|1975.9|1973.9|1954.6|1953.8|51998
1615849200000|2021-03-15 23:00:00|1974.1|1972.1|1976.9|1974.9|1984.3|1983.1|1969.1|1968.1|52092
1615935600000|2021-03-16 23:00:00|1976.2|1974.2|1992.8|1990.8|1993.6|1991.6|1973.1|1972.3|47453
1616022000000|2021-03-17 23:00:00|1993.1|1991.1|1999.2|1997.2|2015.7|2014.5|1991.2|1990|78037
1616108400000|2021-03-18 23:00:00|1999.4|1997.4|2012.2|2010.2|2029.7|2028.5|1993.7|1992.5|98298
1616281200000|2021-03-20 23:00:00|2007.6|2005.6|2009.1|2007.1|2009.8|2007.8|2007.6|2005.6|0
1616367600000|2021-03-21 23:00:00|2009.2|2007.2|2000.3|1998.3|2011.7|2010.5|1981.2|1980|81140
1616454000000|2021-03-22 23:00:00|2000.2|1998.2|1961.5|1959.5|2005.5|2004.7|1959.7|1957.7|62277
1616540400000|2021-03-23 23:00:00|1961.4|1959.4|1939.6|1937.6|1963.8|1962.8|1924.3|1922.3|78640
1616626800000|2021-03-24 23:00:00|1940|1938|1975.3|1973.3|1979.3|1978.1|1937.3|1935.3|69082
1616713200000|2021-03-25 23:00:00|1975.5|1973.5|2012.9|2010.9|2014.6|2013.1|1974.6|1973.5|66835
1616886000000|2021-03-27 23:00:00|2015|2013|2012.6|2010.6|2016|2014|2012.6|2010.6|0
1616972400000|2021-03-28 23:00:00|2012.4|2010.4|1984.6|1982.6|2015.5|2014.3|1958|1957.2|116975
1617055200000|2021-03-29 22:00:00|1984.5|1982.5|1973.4|1971.4|1986.7|1984.7|1967|1966.2|81076
1617141600000|2021-03-30 22:00:00|1973.3|1971.3|1965.1|1963.1|1978|1976.7|1949.5|1948.7|91310
1617228000000|2021-03-31 22:00:00|1965.4|1963.4|1978.5|1976.5|1979.7|1978.5|1954|1953.2|60971
1617314400000|2021-04-01 22:00:00|1978.7|1976.7|1980.6|1978.6|1987.7|1986.5|1964.5|1963.7|31442
1617573600000|2021-04-04 22:00:00|1983.4|1981.4|1993.1|1991.1|1993.8|1992.5|1973.5|1972.7|37450
1617660000000|2021-04-05 22:00:00|1993|1991|1952.1|1950.1|1994.7|1992.7|1949.4|1948.2|56960
1617746400000|2021-04-06 22:00:00|1952|1950|1963|1961|1971.5|1970.7|1950.5|1948.9|52106
1617832800000|2021-04-07 22:00:00|1962.7|1960.7|1956.9|1954.9|1967.8|1965.8|1945.2|1944|46721
1617919200000|2021-04-08 22:00:00|1956.8|1954.8|1974.3|1972.3|1980|1979.2|1956.2|1954.5|49256
1618178400000|2021-04-11 22:00:00|1978.4|1976.4|1958.4|1956.4|1981|1979|1954|1953|37857
1618264800000|2021-04-12 22:00:00|1958.5|1956.5|1963.8|1961.8|1973|1972.2|1949.2|1948|43106
1618351200000|2021-04-13 22:00:00|1963.9|1961.9|1958.7|1956.7|1966.7|1965.5|1946|1945.2|49063
1618437600000|2021-04-14 22:00:00|1958.6|1956.6|1966.2|1964.2|1970.5|1969.7|1952.2|1951|47033
1618524000000|2021-04-15 22:00:00|1966.1|1964.1|1966.7|1964.7|1969.2|1968|1952.5|1951.7|44133
1618783200000|2021-04-18 22:00:00|1965|1963|1937.7|1935.7|1967.8|1965.8|1930.2|1929|51926
1618869600000|2021-04-19 22:00:00|1938|1936|1893.3|1891.3|1944.7|1943.5|1888.2|1887|76389
1618956000000|2021-04-20 22:00:00|1893.2|1891.2|1908.2|1906.2|1910.7|1909.5|1879.5|1878.7|73607
1619042400000|2021-04-21 22:00:00|1908.4|1906.4|1910.9|1908.9|1927.2|1926|1904.3|1902.3|64286
1619128800000|2021-04-22 22:00:00|1910.8|1908.8|1924.4|1922.4|1930.9|1929.7|1904|1903.2|50397
1619388000000|2021-04-25 22:00:00|1929.1|1927.1|1919.9|1917.9|1929.3|1927.3|1907|1906.2|56219
1619474400000|2021-04-26 22:00:00|1920.1|1918.1|1907|1905|1922.7|1921.5|1897.7|1896.5|44485
1619560800000|2021-04-27 22:00:00|1907.3|1905.3|1904.1|1902.1|1915|1914.2|1900|1899.2|50591
1619647200000|2021-04-28 22:00:00|1904.3|1902.3|1908.4|1906.4|1918.2|1916.2|1897.6|1895.6|0
1619733600000|2021-04-29 22:00:00|1908.5|1906.5|1902.5|1900.5|1915.4|1914.6|1896.4|1895.4|69108
1619992800000|2021-05-02 22:00:00|1903.2|1901.2|1913.1|1911.1|1916.7|1914.7|1901.5|1899.5|0
1620079200000|2021-05-03 22:00:00|1913.4|1911.4|1891.8|1889.8|1917.3|1915.3|1882.9|1880.9|0
1620165600000|2021-05-04 22:00:00|1891.7|1889.7|1907|1905|1916.3|1914.3|1888|1886|0
1620252000000|2021-05-05 22:00:00|1907.2|1905.2|1933.6|1931.6|1939.9|1939.1|1904.1|1902.1|84511
1620338400000|2021-05-06 22:00:00|1934|1932|1939.8|1937.8|1940.3|1938.3|1925.4|1924.6|47165
1620597600000|2021-05-09 22:00:00|1940.8|1938.8|1937.8|1935.8|1956.4|1955.6|1934.4|1933.6|42564
1620684000000|2021-05-10 22:00:00|1937.4|1935.4|1901.9|1899.9|1943.9|1943.1|1884.6|1883.4|80807
1620770400000|2021-05-11 22:00:00|1902|1900|1852.3|1850.3|1912.1|1910.1|1847.1|1845.9|96171
1620856800000|2021-05-12 22:00:00|1852.2|1850.2|1867.5|1865.5|1871.9|1871.1|1833.1|1831.9|71707
1620943200000|2021-05-13 22:00:00|1868|1866|1893.7|1891.7|1895.1|1893.9|1866.4|1864.6|60000
1621202400000|2021-05-16 22:00:00|1893.2|1891.2|1876.3|1874.3|1899.4|1898.6|1867.6|1866.4|48594
1621288800000|2021-05-17 22:00:00|1876|1874|1887.2|1885.2|1912.9|1912.1|1875|1873|48955
1621375200000|2021-05-18 22:00:00|1887.1|1885.1|1889.8|1887.8|1902.9|1902.1|1870.6|1869.4|60824
1621461600000|2021-05-19 22:00:00|1889.4|1887.4|1896|1894|1906.1|1904.9|1881.6|1879.9|48275
1621548000000|2021-05-20 22:00:00|1896.1|1894.1|1912.3|1910.3|1915.1|1913.9|1895|1893|47533
1621807200000|2021-05-23 22:00:00|1910.7|1908.7|1917.4|1915.4|1921.4|1920.6|1900.1|1898.9|41345
1621893600000|2021-05-24 22:00:00|1917.2|1915.2|1912.8|1910.8|1924.6|1922.6|1907|1905.8|39130
1621980000000|2021-05-25 22:00:00|1912.7|1910.7|1920|1918|1925.8|1925|1909.3|1908.5|40745
1622066400000|2021-05-26 22:00:00|1919.9|1917.9|1933.5|1931.5|1934.3|1932.3|1904.9|1902.9|64306
1622152800000|2021-05-27 22:00:00|1933.6|1931.6|1942|1940|1951.4|1950.2|1930.9|1929.7|69068
1622412000000|2021-05-30 22:00:00|1942.4|1940.4|1925.2|1923.2|1946.4|1945.4|1919.8|1919|60589
1622498400000|2021-05-31 22:00:00|1925.3|1923.3|1923.2|1921.2|1934.5|1933.5|1912.3|1911.5|61598
1622584800000|2021-06-01 22:00:00|1923.1|1921.1|1942.6|1940.6|1947.5|1946.5|1915.8|1915|62118
1622671200000|2021-06-02 22:00:00|1942.9|1940.9|1953.7|1951.7|1967.3|1966.5|1941.3|1939.3|70725
1622757600000|2021-06-03 22:00:00|1953.6|1951.6|1966.7|1964.7|1967|1965.8|1946.3|1945.5|84748
1623016800000|2021-06-06 22:00:00|1969|1967|1965.5|1963.5|1972.2|1970.5|1955.8|1955|170182
1623103200000|2021-06-07 22:00:00|1965.6|1963.6|1963.1|1961.1|1971.3|1970.5|1957.3|1956.5|268660
1623189600000|2021-06-08 22:00:00|1963.2|1961.2|1953.5|1951.5|1965.2|1964.4|1950.1|1948.9|101126
1623276000000|2021-06-09 22:00:00|1953.6|1951.6|1953|1951|1967|1965.8|1948.4|1947.6|61305
1623362400000|2021-06-10 22:00:00|1953.5|1951.5|1963.9|1961.9|1964.9|1963.3|1943.8|1943|40780
1623621600000|2021-06-13 22:00:00|1965.6|1963.6|1966.3|1964.3|1970.8|1970|1954.5|1953.7|34405
1623708000000|2021-06-14 22:00:00|1966.2|1964.2|1973|1971|1977.3|1976.5|1960.8|1960|43282
1623794400000|2021-06-15 22:00:00|1973.2|1971.2|1977.4|1975.4|1986|1984.8|1970.5|1969|46683
1623880800000|2021-06-16 22:00:00|1977.5|1975.5|1971.2|1969.2|1979.5|1978.3|1959|1958.2|43087
1623967200000|2021-06-17 22:00:00|1971.3|1969.3|1915.8|1913.8|1977|1975|1915.3|1913.3|58124
1624226400000|2021-06-20 22:00:00|1915.7|1913.7|1945.8|1943.8|1946.4|1945.2|1886.7|1885.9|85106
1624312800000|2021-06-21 22:00:00|1946|1944|1955.7|1953.7|1960.4|1959.6|1938.4|1937.2|66237
1624399200000|2021-06-22 22:00:00|1955.3|1953.3|1945.7|1943.7|1962.7|1961.9|1938.9|1937.7|41269
1624485600000|2021-06-23 22:00:00|1945.5|1943.5|1961.4|1959.4|1965.7|1963.7|1939.7|1938.9|30924
1624572000000|2021-06-24 22:00:00|1961.3|1959.3|1965.3|1963.3|1967.2|1966.4|1954.7|1953.9|35223
1624831200000|2021-06-27 22:00:00|1965.2|1963.2|1953.8|1951.8|1971.4|1970.4|1950.8|1949.6|33497
1624917600000|2021-06-28 22:00:00|1953.5|1951.5|1952.8|1950.8|1957.8|1956.6|1941.6|1940.8|46525
1625004000000|2021-06-29 22:00:00|1953|1951|1943.8|1941.8|1961.6|1960.8|1927.3|1926.1|52806
1625090400000|2021-06-30 22:00:00|1944.2|1942.2|1947.8|1945.8|1950.3|1949.1|1931.1|1930.3|40081
1625176800000|2021-07-01 22:00:00|1947.5|1945.5|1950.2|1948.2|1959.1|1958.3|1942.6|1941.8|45361
1625436000000|2021-07-04 22:00:00|1949.6|1947.6|1953.3|1951.3|1954.3|1953.1|1942.6|1941.8|30689
1625522400000|2021-07-05 22:00:00|1953.4|1951.4|1937.5|1935.5|1960.4|1959.6|1929.1|1927.9|38223
1625608800000|2021-07-06 22:00:00|1937.7|1935.7|1938.7|1936.7|1944.4|1943.6|1924.4|1923.6|52014
1625695200000|2021-07-07 22:00:00|1938.6|1936.6|1891.5|1889.5|1939.5|1937.5|1878.1|1876.9|72745
1625781600000|2021-07-08 22:00:00|1891.6|1889.6|1949|1947|1952.1|1950.9|1879.1|1878.3|108822
1626040800000|2021-07-11 22:00:00|1949.6|1947.6|1963|1961|1964.2|1962.2|1942.9|1942|54197
1626127200000|2021-07-12 22:00:00|1963.1|1961.1|1959.1|1957.1|1974.4|1973.6|1955.1|1953.9|43600
1626213600000|2021-07-13 22:00:00|1959.2|1957.2|1960.8|1958.8|1970.4|1969.6|1954.1|1952.9|39221
1626300000000|2021-07-14 22:00:00|1960.6|1958.6|1930.6|1928.6|1961.5|1959.9|1929.3|1928.1|48589
1626386400000|2021-07-15 22:00:00|1930.7|1928.7|1916.6|1914.6|1942.9|1942.1|1915.5|1913.5|48039
1626645600000|2021-07-18 22:00:00|1917.2|1915.2|1883.1|1881.1|1917.6|1916.8|1868|1866.8|64902
1626732000000|2021-07-19 22:00:00|1883|1881|1908.4|1906.4|1915|1913.8|1882.6|1880.6|60538
1626818400000|2021-07-20 22:00:00|1908.5|1906.5|1931.8|1929.8|1935.3|1934.1|1899.4|1898.6|54098
1626904800000|2021-07-21 22:00:00|1931.9|1929.9|1940.1|1938.1|1941.3|1939.3|1929.1|1927.1|0
1626991200000|2021-07-22 22:00:00|1940.3|1938.3|1952.3|1950.3|1954.2|1952.2|1938.5|1936.5|0
1627250400000|2021-07-25 22:00:00|1952.7|1950.7|1936.6|1934.6|1954.2|1952.2|1915.6|1914.4|47281
1627336800000|2021-07-26 22:00:00|1936.5|1934.5|1914|1912|1941.3|1940.5|1905.5|1904.3|50916
1627423200000|2021-07-27 22:00:00|1914.2|1912.2|1930.1|1928.1|1935.8|1934.6|1912.8|1911|49434
1627509600000|2021-07-28 22:00:00|1930.5|1928.5|1926.2|1924.2|1939.5|1938.3|1919.3|1918.5|41429
1627596000000|2021-07-29 22:00:00|1926.3|1924.3|1915|1913|1927.2|1925.2|1899.3|1898.5|59412
1627855200000|2021-08-01 22:00:00|1915.1|1913.1|1929.1|1927.1|1945.9|1944.7|1910.5|1909|52801
1627941600000|2021-08-02 22:00:00|1929.4|1927.4|1932|1930|1937.2|1936.4|1914.4|1913.2|43815
1628028000000|2021-08-03 22:00:00|1932.2|1930.2|1916.6|1914.6|1933|1931|1912.9|1911.7|36172
1628114400000|2021-08-04 22:00:00|1916.7|1914.7|1935.5|1933.5|1936|1934|1913.8|1911.8|27486
1628200800000|2021-08-05 22:00:00|1935.4|1933.4|1938.5|1936.5|1940.5|1939.3|1922.7|1921.9|33044
1628460000000|2021-08-08 22:00:00|1938.7|1936.7|1940.7|1938.7|1941.8|1939.8|1927.1|1925.1|0
1628546400000|2021-08-09 22:00:00|1940.5|1938.5|1947.9|1945.9|1951.8|1951|1931.8|1931|45986
1628632800000|2021-08-10 22:00:00|1948|1946|1966.6|1964.6|1968.9|1967.7|1945.5|1944.3|38939
1628719200000|2021-08-11 22:00:00|1966.7|1964.7|1962.1|1960.1|1971.2|1970.4|1950.9|1949.7|37622
1628805600000|2021-08-12 22:00:00|1962.2|1960.2|1948|1946|1963.6|1962.4|1947.9|1945.9|28616
1629064800000|2021-08-15 22:00:00|1949.1|1947.1|1931.3|1929.3|1951.7|1949.7|1917.4|1916.2|56478
1629151200000|2021-08-16 22:00:00|1931.2|1929.2|1919.5|1917.5|1936.7|1935.9|1906|1904|48840
1629237600000|2021-08-17 22:00:00|1919.3|1917.3|1914.1|1912.1|1932.2|1931.4|1910.7|1908.8|42499
1629324000000|2021-08-18 22:00:00|1914.2|1912.2|1898.1|1896.1|1918.3|1916.3|1878.9|1877.7|52395
1629410400000|2021-08-19 22:00:00|1898.5|1896.5|1897.4|1895.4|1904.7|1903.9|1871.2|1869.2|57524
1629669600000|2021-08-22 22:00:00|1898.6|1896.6|1922.9|1920.9|1924.9|1923.7|1894.9|1893.7|49375
1629756000000|2021-08-23 22:00:00|1922.8|1920.8|1940.5|1938.5|1944.6|1943.4|1922.5|1920.5|44347
1629842400000|2021-08-24 22:00:00|1940.3|1938.3|1941.3|1939.3|1948.2|1947.4|1932.2|1931.4|36278
1629928800000|2021-08-25 22:00:00|1941.2|1939.2|1935.9|1933.9|1942|1940.9|1929.7|1928.5|37156
1630015200000|2021-08-26 22:00:00|1936|1934|1943.1|1941.1|1943.7|1942.2|1919.7|1918.9|31692
1630274400000|2021-08-29 22:00:00|1943|1941|1946.6|1944.6|1950.7|1949.9|1937.2|1936.4|38666
1630360800000|2021-08-30 22:00:00|1946.5|1944.5|1959.1|1957.1|1969.7|1968.9|1937.2|1936.4|75959
1630447200000|2021-08-31 22:00:00|1959.2|1957.2|1984.6|1982.6|1990.6|1988.6|1956.7|1955|61397
1630533600000|2021-09-01 22:00:00|1984.8|1982.8|1994.2|1992.2|1999.9|1998.7|1973.7|1972.9|73419
1630620000000|2021-09-02 22:00:00|1994.1|1992.1|2043|2041|2044.6|2043|1989.2|1988.4|113218
1630879200000|2021-09-05 22:00:00|2043.1|2041.1|2080.2|2078.2|2085.9|2084.7|2031.7|2030.9|178872
1630965600000|2021-09-06 22:00:00|2079.7|2077.7|2074|2072|2080.3|2078.3|2046.4|2045.2|246003
1631052000000|2021-09-07 22:00:00|2074.1|2072.1|2066|2064|2085|2083.8|2059.7|2058.9|112672
1631138400000|2021-09-08 22:00:00|2066.2|2064.2|2073.6|2071.6|2081.5|2080.3|2059.1|2057.1|79616
1631224800000|2021-09-09 22:00:00|2073.1|2071.1|2079.1|2077.1|2102.5|2101.3|2068.7|2067.5|74187
1631484000000|2021-09-12 22:00:00|2080.6|2078.6|2112.2|2110.2|2119.9|2118.7|2079.5|2077.5|61580
1631570400000|2021-09-13 22:00:00|2112|2110|2094.1|2092.1|2121.3|2120.5|2090.5|2089.3|70824
1631656800000|2021-09-14 22:00:00|2094.2|2092.2|2104.8|2102.8|2105.1|2104|2083.9|2082.7|62051
1631743200000|2021-09-15 22:00:00|2105|2103|2104.3|2102.3|2109.3|2108.1|2082.1|2081.3|64575
1631829600000|2021-09-16 22:00:00|2104.5|2102.5|2104.1|2102.1|2106.1|2104.1|2081.8|2079.8|55893
1632088800000|2021-09-19 22:00:00|2104.7|2102.7|2060.5|2058.5|2109.9|2107.9|2042.1|2040.1|0
1632175200000|2021-09-20 22:00:00|2060.4|2058.4|2068.1|2066.1|2087.8|2086.6|2048.1|2047.3|65423
1632261600000|2021-09-21 22:00:00|2068.2|2066.2|2066.8|2064.8|2071.3|2070.1|2044.6|2043.8|57979
1632348000000|2021-09-22 22:00:00|2066.7|2064.7|2090.6|2088.6|2092.4|2090.4|2066.6|2064.6|8
1632434400000|2021-09-23 22:00:00|2090.4|2088.4|2092|2090|2098|2096|2079|2078.2|65906
1632693600000|2021-09-26 22:00:00|2094.6|2092.6|2090.8|2088.8|2107.5|2106.7|2082.7|2081.5|57766
1632780000000|2021-09-27 22:00:00|2090.9|2088.9|2039|2037|2092.5|2090.5|2031.9|2030.7|90297
1632866400000|2021-09-28 22:00:00|2039.7|2037.7|2053.2|2051.2|2056.4|2055.2|2018.7|2017.9|109643
1632952800000|2021-09-29 22:00:00|2053.5|2051.5|2017|2015|2056.6|2054.6|2013.9|2012.7|96952
1633039200000|2021-09-30 22:00:00|2017.2|2015.2|2001.4|1999.4|2021.3|2019.4|1979.9|1978.7|104872
1633298400000|2021-10-03 22:00:00|2003.1|2001.1|1945.8|1943.8|2011.1|2009.1|1932.5|1931.3|73228
1633384800000|2021-10-04 22:00:00|1945.9|1943.9|1968.5|1966.5|1975.4|1974.2|1927.8|1927|79477
1633471200000|2021-10-05 22:00:00|1968.3|1966.3|1950|1948|1978.7|1977.9|1914.9|1913.7|92867
1633557600000|2021-10-06 22:00:00|1949.8|1947.8|1967.5|1965.5|1975.4|1974.2|1937.2|1936.4|62836
1633644000000|2021-10-07 22:00:00|1967.3|1965.3|1964.9|1962.9|1979.2|1978.4|1959.6|1958.4|56119
1633903200000|2021-10-10 22:00:00|1969.3|1967.3|1994.8|1992.8|2014.4|2013.2|1943.7|1941.7|54654
1633989600000|2021-10-11 22:00:00|1994.6|1992.6|1981.4|1979.4|1998.1|1996.1|1967|1965|49974
1634076000000|2021-10-12 22:00:00|1981.6|1979.6|1976.4|1974.4|1989.2|1988.4|1967.9|1966.7|42976
1634162400000|2021-10-13 22:00:00|1976.2|1974.2|2006.8|2004.8|2007.3|2005.3|1971.8|1970.8|38350
1634248800000|2021-10-14 22:00:00|2006.6|2004.6|2033.8|2031.8|2040|2038.8|2001.3|2000.5|57949
1634508000000|2021-10-17 22:00:00|2036.5|2034.5|2023.2|2021.2|2038.3|2036.3|2010.1|2008.1|45185
1634594400000|2021-10-18 22:00:00|2023|2021|2034.9|2032.9|2040|2038.8|2017.8|2017|39425
1634680800000|2021-10-19 22:00:00|2035.2|2033.2|2030.4|2028.4|2042.3|2041.5|2023.9|2021.9|37084
1634767200000|2021-10-20 22:00:00|2030.6|2028.6|1989|1987|2030.7|2028.7|1984.5|1983.3|55061
1634853600000|2021-10-21 22:00:00|1989.2|1987.2|1998.1|1996.1|2013.3|2012.5|1981.2|1979.2|51211
1635112800000|2021-10-24 22:00:00|1995.6|1993.6|2006.5|2004.5|2011.5|2010.3|1981.7|1980.5|50595
1635199200000|2021-10-25 22:00:00|2006.7|2004.7|2012|2010|2027.8|2026.6|2004.2|2002.2|48719
1635285600000|2021-10-26 22:00:00|2012.1|2010.1|1994.8|1992.8|2021.3|2020.5|1990|1988.8|45783
1635372000000|2021-10-27 22:00:00|1995|1993|2004.4|2002.4|2006.8|2006|1986|1985.2|53777
1635458400000|2021-10-28 22:00:00|2003.9|2001.9|2011.9|2009.9|2012.2|2010.2|1979.3|1978.5|67280
1635721200000|2021-10-31 23:00:00|2029.8|2027.8|2041.1|2039.1|2047.5|2046.3|2025|2023|62752
1635807600000|2021-11-01 23:00:00|2041.4|2039.4|2038.7|2036.7|2043.1|2042|2023.5|2022.3|48864
1635894000000|2021-11-02 23:00:00|2038.8|2036.8|2056.2|2054.2|2056.9|2054.9|2033|2031|0
1635980400000|2021-11-03 23:00:00|2056|2054|2056.4|2054.4|2063.5|2062.3|2044|2043.2|51885
1636066800000|2021-11-04 23:00:00|2056.6|2054.6|2049|2047|2057.5|2055.5|2032.8|2032|50109
1636326000000|2021-11-07 23:00:00|2051.4|2049.4|2042.1|2040.1|2060.1|2058.1|2031.6|2030.4|39627
1636412400000|2021-11-08 23:00:00|2042.2|2040.2|2024.1|2022.1|2051.4|2050.6|2016.1|2014.9|48487
1636498800000|2021-11-09 23:00:00|2023.9|2021.9|2008.8|2006.8|2028.7|2027.5|2005|2003.8|45366
1636585200000|2021-11-10 23:00:00|2008.9|2006.9|2023.8|2021.8|2027.4|2026.2|2002.5|2001.3|41101
1636671600000|2021-11-11 23:00:00|2024|2022|2049|2047|2049.4|2047.4|2015.9|2014.7|45651
1636930800000|2021-11-14 23:00:00|2049.6|2047.6|2049.8|2047.8|2058.8|2058|2043.5|2042.3|37558
1637017200000|2021-11-15 23:00:00|2050|2048|2053.7|2051.7|2063.8|2063|2046|2044.8|41373
1637103600000|2021-11-16 23:00:00|2053.8|2051.8|2031.9|2029.9|2060|2058.8|2025.9|2024.7|42052
1637190000000|2021-11-17 23:00:00|2032.1|2030.1|2037.3|2035.3|2045.7|2044.9|2022.7|2021.9|42173
1637276400000|2021-11-18 23:00:00|2037.4|2035.4|2038.7|2036.7|2047.9|2046.7|2025.9|2024.7|44340
1637535600000|2021-11-21 23:00:00|2040.2|2038.2|2042.3|2040.3|2054.9|2053.7|2029.2|2028.4|36559
1637622000000|2021-11-22 23:00:00|2042.8|2040.8|2044.5|2042.5|2049.4|2047.4|2031.1|2029.1|0
1637708400000|2021-11-23 23:00:00|2044.9|2042.9|2030.3|2028.3|2048.8|2048|2014.8|2013.8|57700
1637794800000|2021-11-24 23:00:00|2030.2|2028.2|2024.5|2022.5|2036.5|2035.3|2022.2|2021|27883
1637881200000|2021-11-25 23:00:00|2024.2|2022.2|1913.4|1911.4|2024.3|2022.3|1899.4|1898.2|93942
1638140400000|2021-11-28 23:00:00|1922.8|1920.8|1952.7|1950.7|1979.2|1978.4|1920.6|1918.6|84884
1638226800000|2021-11-29 23:00:00|1952.8|1950.8|1918.8|1916.8|1978.2|1977.4|1891.4|1890.2|129244
1638313200000|2021-11-30 23:00:00|1919.3|1917.3|1903.9|1901.9|1958.9|1957.7|1899.3|1897.3|91930
1638399600000|2021-12-01 23:00:00|1904|1902|1949.6|1947.6|1950.2|1948.2|1902.6|1900.6|71032
1638486000000|2021-12-02 23:00:00|1950|1948|1944.9|1942.9|1966.4|1965.2|1926.7|1925.9|70560
1638745200000|2021-12-05 23:00:00|1943.1|1941.1|1959|1957|1962.9|1962.1|1934.9|1933.7|53843
1638831600000|2021-12-06 23:00:00|1958.9|1956.9|2013.4|2011.4|2013.8|2011.8|1952.2|1951.4|64861
1638918000000|2021-12-07 23:00:00|2013.3|2011.3|2010.3|2008.3|2014.4|2013.2|1995.2|1994.4|43520
1639004400000|2021-12-08 23:00:00|2010.6|2008.6|1988|1986|2012.2|2010.2|1982.1|1980.9|46680
1639090800000|2021-12-09 23:00:00|1987.9|1985.9|1989.7|1987.7|1993.7|1992.9|1972.2|1971.4|43323
1639350000000|2021-12-12 23:00:00|1989.6|1987.6|1973.3|1971.3|1994.2|1993.4|1967.4|1966.2|48696
1639436400000|2021-12-13 23:00:00|1973.5|1971.5|1971|1969|1986.2|1985.4|1960.9|1959.7|48894
1639522800000|2021-12-14 23:00:00|1970.9|1968.9|2011.5|2009.5|2013.6|2011.6|1967.3|1965.3|40762
1639609200000|2021-12-15 23:00:00|2011.4|2009.4|2006.3|2004.3|2026.9|2025.7|1999.7|1998.9|59590
1639695600000|2021-12-16 23:00:00|2006.6|2004.6|1980.1|1978.1|2010.7|2009.9|1976.1|1974.9|63386
1639954800000|2021-12-19 23:00:00|1981.8|1979.8|1961.5|1959.5|1982.6|1980.6|1933.2|1931.2|65363
1640041200000|2021-12-20 23:00:00|1961.2|1959.2|1980|1978|1981.9|1980.7|1957.2|1956.4|53878
1640127600000|2021-12-21 23:00:00|1980.1|1978.1|1983.4|1981.4|1984.4|1982.4|1965.7|1964.7|34733
1640214000000|2021-12-22 23:00:00|1983.5|1981.5|1996|1994|2000.9|1998.9|1978.2|1977.4|32070
1640300400000|2021-12-23 23:00:00|2000.9|1999.7|1986|1984.8|2002.6|2001.4|1964.5|1963.7|15081
1640559600000|2021-12-26 23:00:00|1983.1|1981.1|2002.3|2000.3|2003.5|2002.2|1976.3|1975.5|24052
1640646000000|2021-12-27 23:00:00|2002.1|2000.1|2002.9|2000.9|2006.2|2005.4|1991.7|1990.9|49506
1640732400000|2021-12-28 23:00:00|2003.3|2001.3|1995|1993|2010.1|2009.3|1988|1986.8|44509
1640818800000|2021-12-29 23:00:00|1995.2|1993.2|1993.4|1991.4|2002.8|2001.6|1979.1|1978.3|41546
1640905200000|2021-12-30 23:00:00|1994|1992|1995.6|1993.6|2003.3|2001.3|1986.1|1984.1|0
1641164400000|2022-01-02 23:00:00|1999.3|1997.3|1997.4|1995.4|2009.3|2007.3|1987.8|1985.8|0
1641250800000|2022-01-03 23:00:00|1997.5|1995.5|2042|2040|2043.6|2041.6|1996.6|1994.6|68382
1641337200000|2022-01-04 23:00:00|2042.1|2040.1|2030.1|2028.1|2050.7|2049.5|2028.1|2026.1|53428
1641423600000|2022-01-05 23:00:00|2030.3|2028.3|2009.6|2007.6|2032.5|2030.5|1993.9|1991.9|78207
1641510000000|2022-01-06 23:00:00|2009.7|2007.7|1994|1992|2016.8|2016|1977.5|1976.3|62751
1641769200000|2022-01-09 23:00:00|1994.3|1992.3|1979.7|1977.7|2002.3|2000.3|1956.1|1954.1|0
1641855600000|2022-01-10 23:00:00|1979.5|1977.5|2002.6|2000.6|2004.8|2002.8|1971.3|1970.5|62406
1641942000000|2022-01-11 23:00:00|2002.7|2000.7|2013.9|2011.9|2024.9|2023.7|1998.5|1997.3|59283
1642028400000|2022-01-12 23:00:00|2014.1|2012.1|1984.4|1982.4|2015.6|2014.2|1982.6|1980.6|52568
1642114800000|2022-01-13 23:00:00|1985|1983|1989.5|1987.5|1991.2|1989.2|1961.3|1960.5|85749
1642374000000|2022-01-16 23:00:00|1988.7|1986.7|1990.9|1988.9|2000.8|2000|1982.8|1981.6|35447
1642460400000|2022-01-17 23:00:00|1991.2|1989.2|1961.8|1959.8|2008.3|2007.5|1957.5|1956.3|61652
1642546800000|2022-01-18 23:00:00|1962.5|1960.5|1929.1|1927.1|1962.9|1960.9|1912.8|1912|89110
1642633200000|2022-01-19 23:00:00|1929|1927|1910.7|1908.7|1950.5|1949.3|1906.3|1904.3|71431
1642719600000|2022-01-20 23:00:00|1909.8|1907.8|1903.3|1901.3|1938|1936.8|1899.3|1898.5|76074
1642978800000|2022-01-23 23:00:00|1900.5|1898.5|1915.5|1913.5|1933.8|1933|1871|1869.8|78863
1643065200000|2022-01-24 23:00:00|1914.9|1912.9|1887.9|1885.9|1919.8|1919|1878|1876.8|89263
1643151600000|2022-01-25 23:00:00|1887.8|1885.8|1889.7|1887.7|1921.5|1920.3|1876.5|1875.3|63833
1643238000000|2022-01-26 23:00:00|1889.6|1887.6|1877.1|1875.1|1906.3|1905.5|1834.3|1833.5|98424
1643324400000|2022-01-27 23:00:00|1877.2|1875.2|1874.8|1872.8|1882.7|1881.9|1842.9|1841.7|83697
1643583600000|2022-01-30 23:00:00|1870.4|1868.4|1913.9|1911.9|1914.7|1912.7|1861.4|1860.6|66853
1643670000000|2022-01-31 23:00:00|1914.1|1912.1|1908.4|1906.4|1920.7|1919.9|1890.4|1889.2|59377
1643756400000|2022-02-01 23:00:00|1908.8|1906.8|1927|1925|1940.9|1939.4|1905.9|1903.9|52333
1643842800000|2022-02-02 23:00:00|1927.4|1925.4|1914.2|1912.2|1929.2|1928.4|1900.4|1898.4|47594
1643929200000|2022-02-03 23:00:00|1914|1912|1917.2|1915.2|1932.7|1931.9|1906.2|1905.4|55013
1644188400000|2022-02-06 23:00:00|1917.1|1915.1|1926.1|1924.1|1933.9|1932.7|1910.2|1909.4|42788
1644274800000|2022-02-07 23:00:00|1925.8|1923.8|1943.6|1941.6|1945.3|1943.3|1924.7|1922.7|41663
1644361200000|2022-02-08 23:00:00|1944|1942|1973.1|1971.1|1973.1|1971.1|1941.4|1940.6|47340
1644447600000|2022-02-09 23:00:00|1973.5|1971.5|1944.3|1942.3|1975.2|1973.2|1942.1|1940.1|57593
1644534000000|2022-02-10 23:00:00|1944.5|1942.5|1919.3|1917.3|1951.1|1949.1|1908.9|1906.9|0
1644793200000|2022-02-13 23:00:00|1920|1918|1927.6|1925.6|1937.1|1935.9|1911.4|1910.2|88673
1644879600000|2022-02-14 23:00:00|1927|1925|1950.4|1948.4|1954.6|1952.6|1906.2|1905.4|61757
1644966000000|2022-02-15 23:00:00|1951|1949|1946.8|1944.8|1956.9|1955.7|1935.4|1934.2|51205
1645052400000|2022-02-16 23:00:00|1947.3|1945.3|1911.4|1909.4|1950.4|1948.4|1908.8|1906.8|53478
1645138800000|2022-02-17 23:00:00|1911|1909|1909.7|1907.7|1930.7|1929.9|1903.5|1901.5|54796
1645398000000|2022-02-20 23:00:00|1904.2|1902.2|1880.5|1878.5|1918.8|1917.2|1880.4|1878.4|43861
1645484400000|2022-02-21 23:00:00|1876.4|1874.4|1898.1|1896.1|1913.9|1912.7|1868.9|1868.1|69986
1645570800000|2022-02-22 23:00:00|1897.8|1895.8|1870.6|1868.6|1911.5|1909.5|1868.6|1866.6|0
1645657200000|2022-02-23 23:00:00|1870.5|1868.5|1867.6|1865.6|1879.7|1878.9|1831.9|1830.4|124994
1645743600000|2022-02-24 23:00:00|1866.5|1864.5|1913.9|1911.9|1916.7|1914.7|1860.4|1858.9|69952
1646002800000|2022-02-27 23:00:00|1908.2|1905.4|1901.2|1899.2|1912.9|1910.7|1868.7|1867.9|81649
1646089200000|2022-02-28 23:00:00|1901.4|1899.4|1862.1|1860.1|1912.2|1911.4|1855|1853|72859
1646175600000|2022-03-01 23:00:00|1862.3|1860.3|1878.4|1876.4|1883.8|1881.8|1847.9|1845.9|77555
1646262000000|2022-03-02 23:00:00|1878.8|1876.8|1873.1|1871.1|1890.2|1889.4|1864.4|1863.2|62085
1646348400000|2022-03-03 23:00:00|1873.4|1871.4|1831.8|1829.8|1875.6|1873.6|1826.4|1825.2|82127
1646607600000|2022-03-06 23:00:00|1825|1823|1772.7|1770.7|1825|1823|1772.3|1770.3|94559
1646694000000|2022-03-07 23:00:00|1773.1|1771.1|1749|1747|1792.7|1791.9|1743.9|1741.9|77104
1646780400000|2022-03-08 23:00:00|1749.4|1747.4|1806.2|1804.2|1811.7|1809.7|1749.2|1747.2|35240
1646866800000|2022-03-09 23:00:00|1806.6|1804.6|1808.2|1806.2|1838.2|1836.2|1798.6|1797.4|68881
1646953200000|2022-03-10 23:00:00|1809.3|1807.3|1797.5|1795.5|1837.3|1836.1|1788.7|1787.9|73615
1647126000000|2022-03-12 23:00:00|1800.5|1798.5|1803.8|1801.8|1805.8|1803.8|1800.5|1798.5|0
1647212400000|2022-03-13 23:00:00|1804|1802|1821.7|1819.7|1828.3|1827.3|1802.3|1800.3|54582
1647298800000|2022-03-14 23:00:00|1821.8|1819.8|1853.4|1851.4|1855.9|1853.9|1806.7|1805.5|70523
1647385200000|2022-03-15 23:00:00|1853.5|1851.5|1886.4|1884.4|1892.4|1890.4|1841|1840.2|69588
1647471600000|2022-03-16 23:00:00|1886|1884|1902|1900|1907.3|1905.9|1882.4|1881.6|73751
1647558000000|2022-03-17 23:00:00|1902.1|1900.1|1941.9|1939.9|1942.6|1940.6|1896.1|1894.9|56331
1647730800000|2022-03-19 23:00:00|1939.6|1937.6|1938.5|1936.5|1940.1|1938.1|1938.3|1936.3|0
1647817200000|2022-03-20 23:00:00|1938.4|1936.4|1938.7|1936.7|1944.7|1942.7|1928.4|1926.4|0
1647903600000|2022-03-21 23:00:00|1938.6|1936.6|1965.7|1963.7|1968|1966.8|1926.5|1925.7|69541
1647990000000|2022-03-22 23:00:00|1965.8|1963.8|1956.3|1954.3|1985.4|1983.4|1954.9|1952.9|72213
1648076400000|2022-03-23 23:00:00|1956.6|1954.6|1995.4|1993.4|1999|1997|1953.2|1952.4|60157
1648162800000|2022-03-24 23:00:00|1994.9|1992.9|1991.7|1989.7|1996.7|1995.9|1973.7|1972.9|56502
1648418400000|2022-03-27 22:00:00|1993|1991|1989|1987|1994.9|1993.7|1962.7|1961.9|63346
1648504800000|2022-03-28 22:00:00|1988.9|1986.9|1985.9|1983.9|1995.1|1993.9|1957.5|1955.5|92415
1648591200000|2022-03-29 22:00:00|1985.7|1983.7|1957.8|1955.8|1988.6|1987.4|1947.6|1946.4|96114
1648677600000|2022-03-30 22:00:00|1957.2|1955.2|1929.9|1927.9|1971.4|1970.6|1927.1|1925.9|80911
1648764000000|2022-03-31 22:00:00|1930|1928|1949.1|1947.1|1958.1|1956.9|1920.4|1919.6|65471
1649023200000|2022-04-03 22:00:00|1950.5|1948.5|1971.7|1969.7|1975.1|1973.9|1940.6|1939.4|46882
1649109600000|2022-04-04 22:00:00|1971.2|1969.2|1939.6|1937.6|1973.6|1972.4|1933.1|1931.9|57746
1649196000000|2022-04-05 22:00:00|1939.3|1937.3|1907.2|1905.2|1941.4|1939.4|1901.8|1900.6|59673
1649282400000|2022-04-06 22:00:00|1907|1905|1904.1|1902.1|1914.1|1912.9|1881.4|1880.6|72842
1649368800000|2022-04-07 22:00:00|1903.9|1901.9|1903.9|1901.9|1922.8|1920.8|1883.9|1883.1|56321
1649628000000|2022-04-10 22:00:00|1905.2|1903.2|1886.6|1884.6|1906|1904|1882.4|1881.6|48521
1649714400000|2022-04-11 22:00:00|1886.9|1884.9|1864.9|1862.9|1888|1886|1859.2|1857.2|58517
1649800800000|2022-04-12 22:00:00|1865.3|1863.3|1894.4|1892.4|1897.6|1896.4|1864.8|1862.8|60484
1649887200000|2022-04-13 22:00:00|1894.2|1892.2|1895.3|1894.1|1911.6|1910.4|1888.6|1887.4|52012
1649973600000|2022-04-14 22:00:00|1892.1|1890.9|1894.3|1893.1|1903.4|1902.6|1880.9|1880.1|26939
1650232800000|2022-04-17 22:00:00|1891.2|1889.2|1895.5|1893.5|1896.4|1894.4|1862.9|1862.1|38199
1650319200000|2022-04-18 22:00:00|1895|1893|1911.3|1909.3|1915.6|1914.4|1882.9|1882.1|45830
1650405600000|2022-04-19 22:00:00|1911.4|1909.4|1913.3|1911.3|1927.4|1926.6|1905.9|1904.7|54341
1650492000000|2022-04-20 22:00:00|1912.9|1910.9|1902.1|1900.1|1942.6|1941.4|1896.8|1895.6|49522
1650578400000|2022-04-21 22:00:00|1902.5|1900.5|1879.6|1877.6|1913.6|1912.4|1875.8|1874.6|55080
1650837600000|2022-04-24 22:00:00|1881.3|1879.3|1880.9|1878.9|1888.8|1887.6|1860.6|1859.4|70896
1650924000000|2022-04-25 22:00:00|1881.1|1879.1|1843.5|1841.5|1886.6|1885.4|1836|1834.8|54485
1651010400000|2022-04-26 22:00:00|1843.8|1841.8|1879.8|1877.8|1879.8|1877.8|1842.3|1841.3|74608
1651096800000|2022-04-27 22:00:00|1880.7|1878.7|1926|1924|1939.5|1938.3|1860|1858.8|82948
1651183200000|2022-04-28 22:00:00|1924.7|1922.7|1892|1890|1941.6|1939.6|1888.2|1886.2|0
1651442400000|2022-05-01 22:00:00|1892.1|1890.1|1904.1|1902.1|1912.8|1912|1878|1876|69530
1651528800000|2022-05-02 22:00:00|1904|1902|1914.4|1912.4|1917.9|1915.9|1897.1|1895.1|0
1651615200000|2022-05-03 22:00:00|1913.3|1911.3|1944.5|1942.5|1949.5|1947.5|1897.4|1895.4|0
1651701600000|2022-05-04 22:00:00|1944.8|1942.8|1897.6|1895.6|1948.2|1946.2|1884.7|1882.7|0
1651788000000|2022-05-05 22:00:00|1897.1|1895.1|1900|1898|1918.3|1916.3|1883.6|1881.6|82259
1652047200000|2022-05-08 22:00:00|1893.5|1891.5|1855.8|1853.8|1902.8|1902|1849.5|1848.3|66414
1652133600000|2022-05-09 22:00:00|1856.5|1854.5|1856|1854.8|1873.3|1871.8|1839.3|1838.5|85294
1652220000000|2022-05-10 22:00:00|1854.5|1852.5|1835.8|1833.8|1865.4|1864.2|1829.9|1828.7|65686
1652306400000|2022-05-11 22:00:00|1835.6|1833.6|1826.5|1824.5|1848.2|1847.4|1814.5|1813.3|69881
1652392800000|2022-05-12 22:00:00|1826.9|1824.9|1876.4|1874.4|1881|1879.8|1826.9|1824.9|59147
1652652000000|2022-05-15 22:00:00|1877.4|1875.4|1863.7|1861.7|1889|1887.8|1858|1856.8|51694
1652738400000|2022-05-16 22:00:00|1864.2|1862.2|1881.5|1879.5|1883|1881.8|1859.8|1859|47289
1652824800000|2022-05-17 22:00:00|1881.6|1879.6|1846|1844|1891.3|1890.5|1842|1840.8|57231
1652911200000|2022-05-18 22:00:00|1846.2|1844.2|1856.8|1854.8|1867.5|1866.3|1836|1834.8|82823
1652997600000|2022-05-19 22:00:00|1857.2|1855.2|1883.9|1881.9|1894.5|1893.3|1856.3|1854.3|68246
1653256800000|2022-05-22 22:00:00|1889.8|1887.8|1896.1|1894.1|1905.5|1904.3|1884|1882.8|52597
1653343200000|2022-05-23 22:00:00|1893.7|1891.7|1878.4|1876.4|1901|1899.8|1863.7|1862.5|46783
1653429600000|2022-05-24 22:00:00|1878.3|1876.3|1883.9|1881.9|1891|1889.8|1864.5|1863.3|46811
1653516000000|2022-05-25 22:00:00|1884.4|1882.4|1897.1|1895.1|1904|1902.8|1876.8|1875.8|45308
1653602400000|2022-05-26 22:00:00|1896.7|1894.7|1912.6|1910.6|1912.7|1910.7|1882.8|1882|51221
1652652000000|2022-05-15 22:00:00|1877.4|1875.4|1863.7|1861.7|1889|1887.8|1858|1856.8|51694
1652738400000|2022-05-16 22:00:00|1864.2|1862.2|1881.5|1879.5|1883|1881.8|1859.8|1859|47289
1652824800000|2022-05-17 22:00:00|1881.6|1879.6|1846|1844|1891.3|1890.5|1842|1840.8|57231
1652911200000|2022-05-18 22:00:00|1846.2|1844.2|1856.8|1854.8|1867.5|1866.3|1836|1834.8|82823
1652997600000|2022-05-19 22:00:00|1857.2|1855.2|1883.9|1881.9|1894.5|1893.3|1856.3|1854.3|68246
1653256800000|2022-05-22 22:00:00|1889.8|1887.8|1896.1|1894.1|1905.5|1904.3|1884|1882.8|52597
1653343200000|2022-05-23 22:00:00|1893.7|1891.7|1878.4|1876.4|1901|1899.8|1863.7|1862.5|46783
1653429600000|2022-05-24 22:00:00|1878.3|1876.3|1883.9|1881.9|1891|1889.8|1864.5|1863.3|46811
1653516000000|2022-05-25 22:00:00|1884.4|1882.4|1897.1|1895.1|1904|1902.8|1876.8|1875.8|45308
1653602400000|2022-05-26 22:00:00|1896.7|1894.7|1912.6|1910.6|1912.7|1910.7|1882.8|1882|51221
1653861600000|2022-05-29 22:00:00|1911.3|1909.3|1922|1920|1927.2|1926.4|1902.7|1901.9|52474
1653948000000|2022-05-30 22:00:00|1921.1|1919.1|1911.7|1909.7|1927.2|1926.4|1904.4|1903.2|76339
1654034400000|2022-05-31 22:00:00|1912.5|1910.5|1935.7|1933.7|1948.5|1947.2|1911.8|1909.8|69820
1654120800000|2022-06-01 22:00:00|1936.1|1934.1|1946.7|1944.7|1947.9|1946.7|1917.7|1916.9|52247
1654207200000|2022-06-02 22:00:00|1946.8|1944.8|1922.1|1920.1|1950.1|1948.1|1917.4|1916.2|55386
1654466400000|2022-06-05 22:00:00|1923.5|1921.5|1948.1|1946.1|1951.4|1950.2|1917.7|1916.9|50940
1654552800000|2022-06-06 22:00:00|1948|1946|1961.2|1959.2|1965.4|1964.2|1941.4|1940.2|48304
1654639200000|2022-06-07 22:00:00|1961|1959|1961.4|1959.4|1971.4|1970.2|1955.9|1954.7|37678
1654725600000|2022-06-08 22:00:00|1961.1|1959.1|1956|1954|1979.4|1978.4|1950.4|1949.2|56745
1654812000000|2022-06-09 22:00:00|1956.2|1954.2|1918|1916|1961.9|1959.9|1912.4|1911.2|74407
1655071200000|2022-06-12 22:00:00|1911.4|1909.4|1869.3|1867.3|1917.3|1915.3|1862.4|1861.2|86616
1655157600000|2022-06-13 22:00:00|1869.5|1867.5|1866.5|1864.5|1884.1|1882.1|1853.4|1852.2|90602
1655244000000|2022-06-14 22:00:00|1866.9|1864.9|1868.9|1866.9|1877.2|1876.4|1844.8|1843.6|85058
1655330400000|2022-06-15 22:00:00|1869.8|1867.8|1821.1|1819.1|1893.6|1892.8|1810.3|1809.1|81769
1655416800000|2022-06-16 22:00:00|1821.4|1819.4|1835.4|1833.4|1846.8|1845.6|1813.6|1812.8|98590
1655676000000|2022-06-19 22:00:00|1839.1|1837.1|1837.1|1835.1|1847.8|1846.6|1807.6|1806.8|58496
1655762400000|2022-06-20 22:00:00|1836.7|1834.7|1877.7|1875.7|1878.3|1876.7|1834.6|1833.4|62263
1655848800000|2022-06-21 22:00:00|1877.2|1875.2|1858.5|1856.5|1878.9|1876.9|1842.4|1841.2|55658
1655935200000|2022-06-22 22:00:00|1858.9|1856.9|1854.3|1852.3|1868.2|1867.4|1841.9|1840.7|55224
1656021600000|2022-06-23 22:00:00|1853.9|1851.9|1896.4|1894.4|1897.1|1895.9|1846.7|1845.9|56478
1656280800000|2022-06-26 22:00:00|1895.8|1893.8|1881.4|1879.4|1897.4|1896.2|1876.2|1875.4|65411
1656367200000|2022-06-27 22:00:00|1882|1880|1890.8|1888.8|1921.2|1920|1878.5|1876.5|61447
1656453600000|2022-06-28 22:00:00|1890.9|1888.9|1888.8|1886.8|1898.5|1897.7|1881.8|1879.8|65175
1656540000000|2022-06-29 22:00:00|1889.3|1887.3|1870.5|1868.5|1891|1890.2|1851.7|1850.5|82761
1656626400000|2022-06-30 22:00:00|1870.8|1868.8|1877.2|1875.2|1881.5|1880.7|1834.8|1832.8|79555
1656885600000|2022-07-03 22:00:00|1874.8|1872.8|1875.5|1873.5|1877.2|1876|1855.5|1854.7|57441
1656972000000|2022-07-04 22:00:00|1875.8|1873.8|1868.8|1866.8|1889.5|1887.5|1846.7|1845.5|63236
1657058400000|2022-07-05 22:00:00|1869.8|1867.8|1870.2|1868.2|1874.7|1873.5|1849.3|1847.3|55368
1657144800000|2022-07-06 22:00:00|1870.4|1868.4|1892.9|1890.9|1897.2|1896|1856.5|1855.7|80271
1657231200000|2022-07-07 22:00:00|1893|1891|1910.5|1908.5|1911.2|1910|1882.5|1881.5|128986
1657490400000|2022-07-10 22:00:00|1908.3|1906.3|1901.1|1899.1|1926|1925.2|1898.6|1897.4|75067
1657576800000|2022-07-11 22:00:00|1900.9|1898.9|1892|1890|1907.9|1907.1|1877.1|1875.9|69818
1657663200000|2022-07-12 22:00:00|1892.1|1890.1|1887.7|1885.7|1894.4|1893.6|1870.1|1868.9|43680
1657749600000|2022-07-13 22:00:00|1887.6|1885.6|1892.7|1890.7|1897.3|1896.1|1873.1|1871.9|51403
1657836000000|2022-07-14 22:00:00|1893.3|1891.3|1904.7|1902.7|1905.2|1903.3|1878.4|1877.6|40960
1658095200000|2022-07-17 22:00:00|1909.4|1907.4|1902|1900|1923.1|1921.1|1898.3|1896.3|0
1658181600000|2022-07-18 22:00:00|1901.7|1899.7|1932.1|1930.1|1932.6|1931.4|1889.1|1888.3|44925
1658268000000|2022-07-19 22:00:00|1932|1930|1937.6|1935.6|1951.9|1950.4|1929.4|1928.4|77859
1658354400000|2022-07-20 22:00:00|1937.4|1935.4|1955.2|1953.2|1957.6|1956.4|1934.2|1932.2|56675
1658440800000|2022-07-21 22:00:00|1954.7|1952.7|1943.9|1941.9|1961.5|1959.9|1936.1|1934.9|50486
1658700000000|2022-07-24 22:00:00|1944.1|1942.1|1947.4|1945.4|1954.9|1954.1|1940.1|1938.9|43160
1658786400000|2022-07-25 22:00:00|1948.2|1946.2|1938.4|1936.4|1949.4|1948.6|1933.1|1931.9|43336
1658872800000|2022-07-26 22:00:00|1938.3|1936.3|1965.5|1963.5|1967.5|1966.3|1935.9|1935.1|47098
1658959200000|2022-07-27 22:00:00|1965.6|1963.6|1957.4|1955.4|1967.3|1965.3|1934.5|1933.3|61976
1659045600000|2022-07-28 22:00:00|1956.6|1954.6|1952.5|1950.5|1960.5|1959.3|1934.8|1934|68681
1659304800000|2022-07-31 22:00:00|1951.4|1949.4|1954.6|1952.6|1968|1966.8|1937.3|1936.5|67412
1659391200000|2022-08-01 22:00:00|1955.1|1953.1|1937.1|1935.1|1956.1|1954.1|1922.5|1921.3|74144
1659477600000|2022-08-02 22:00:00|1937.2|1935.2|1948|1946|1949|1947.8|1924|1923.2|46920
1659564000000|2022-08-03 22:00:00|1948.2|1946.2|1929.6|1927.6|1950|1948|1927.5|1926.3|43141
1659650400000|2022-08-04 22:00:00|1929.8|1927.8|1947|1945|1951.9|1950.7|1926.5|1925.3|48688
1659909600000|2022-08-07 22:00:00|1947.2|1945.2|1951.1|1949.1|1962.4|1961.2|1939.4|1937.4|45728
1659996000000|2022-08-08 22:00:00|1950.3|1948.3|1933.1|1931.1|1953.9|1952.9|1928.9|1927.7|44122
1660082400000|2022-08-09 22:00:00|1933.2|1931.2|1952.1|1950.1|1953.4|1952.2|1924.2|1923.4|41766
1660168800000|2022-08-10 22:00:00|1952.2|1950.2|1953.6|1951.6|1962.1|1960.1|1948.1|1946.1|0
1660255200000|2022-08-11 22:00:00|1953.7|1951.7|1985.3|1983.3|1987.2|1986.4|1952|1950|93245
1660514400000|2022-08-14 22:00:00|1985.4|1983.4|1986.2|1984.2|1988.9|1987.7|1970.4|1969.2|45494
1660600800000|2022-08-15 22:00:00|1986|1984|1993.3|1991.3|1994.4|1993.2|1976.7|1975.9|42540
1660687200000|2022-08-16 22:00:00|1993.2|1991.2|1998.8|1996.8|2009.2|2007.9|1989.4|1988.2|61079
1660773600000|2022-08-17 22:00:00|1998.7|1996.7|2002.6|2000.6|2006.4|2005.2|1985.2|1984.4|52334
1660860000000|2022-08-18 22:00:00|2002.5|2000.5|1986.5|1984.5|2004.2|2003.4|1981.4|1980.2|37920
1661119200000|2022-08-21 22:00:00|1983.2|1981.2|1974.7|1972.7|1994.7|1993.9|1969.9|1968.7|42577
1661205600000|2022-08-22 22:00:00|1974.8|1972.8|1969.9|1967.9|1980.2|1979.4|1966.7|1964.7|53808
1661292000000|2022-08-23 22:00:00|1969.8|1967.8|1975.7|1973.7|1979.9|1978.7|1962.1|1960.9|42143
1661378400000|2022-08-24 22:00:00|1975.6|1973.6|1989.2|1987.2|1989.9|1988.7|1968.7|1967.9|35000
1661464800000|2022-08-25 22:00:00|1989.4|1987.4|1950.5|1948.5|1990.5|1989.4|1950.3|1948.3|40482
1661724000000|2022-08-28 22:00:00|1945.1|1943.1|1954|1952|1960.9|1959.7|1937.2|1935.2|77034
1661810400000|2022-08-29 22:00:00|1954.1|1952.1|1951.5|1949.5|1979.4|1978.2|1948.4|1947.2|57889
1661896800000|2022-08-30 22:00:00|1952.1|1950.1|1945.8|1943.8|1964.7|1963.9|1945.5|1943.5|77644
1661983200000|2022-08-31 22:00:00|1945.5|1943.5|1941.6|1939.6|1950.7|1949.9|1927.4|1926.2|73558
1662069600000|2022-09-01 22:00:00|1941.5|1939.5|1923.7|1921.7|1945.9|1944.7|1917.4|1916.2|63021
1662328800000|2022-09-04 22:00:00|1924.9|1922.9|1932.3|1930.3|1934.4|1933.2|1917.5|1915.5|37915
1662415200000|2022-09-05 22:00:00|1933.4|1931.4|1923.4|1921.4|1940.2|1939.4|1920.9|1919.7|48554
1662501600000|2022-09-06 22:00:00|1923.6|1921.6|1935.5|1933.5|1935.6|1934.2|1906.2|1905.4|41123
1662588000000|2022-09-07 22:00:00|1935.4|1933.4|1961.9|1959.9|1962.3|1960.7|1930.9|1929.7|66662
1662674400000|2022-09-08 22:00:00|1962|1960|1979.2|1977.2|1979.4|1978.2|1958.7|1957.9|57951
1662933600000|2022-09-11 22:00:00|1983.7|1981.7|1984.5|1982.5|1989.9|1988.7|1974.7|1973.9|64845
1663020000000|2022-09-12 22:00:00|1985.2|1983.2|1944|1942|1990|1988.8|1940.3|1939.1|55078
1663106400000|2022-09-13 22:00:00|1943.7|1941.7|1957.3|1955.3|1958.9|1957.7|1936.6|1934.6|80633
1663192800000|2022-09-14 22:00:00|1956.5|1954.5|1939.2|1937.2|1959.1|1957.1|1939.1|1937.1|52526
1663279200000|2022-09-15 22:00:00|1939.1|1937.1|1936.7|1934.7|1944.6|1943.8|1928.1|1926.9|55664
1663538400000|2022-09-18 22:00:00|1938|1936|1950.2|1948.2|1951.2|1949.2|1920.8|1918.8|0
1663624800000|2022-09-19 22:00:00|1947.9|1945.9|1931.7|1929.7|1957.9|1957.1|1923.6|1922.4|58651
1663711200000|2022-09-20 22:00:00|1931.8|1929.8|1903.6|1901.6|1939.6|1938.4|1903.2|1901.2|73502
1663797600000|2022-09-21 22:00:00|1903|1901|1907.6|1905.6|1928.6|1927.4|1897|1895|65283
1663884000000|2022-09-22 22:00:00|1908|1906|1882.3|1880.3|1909.6|1908.1|1871.6|1870.4|8100
1664143200000|2022-09-25 22:00:00|1879|1877|1868.2|1866.2|1888.3|1887.1|1862.9|1861.8|96933
1664229600000|2022-09-26 22:00:00|1868.7|1866.7|1860.9|1858.9|1882.9|1882.1|1850.1|1848.9|80320
1664316000000|2022-09-27 22:00:00|1861|1859|1836.2|1835|1867.8|1866.6|1822.6|1820.6|113985
1664402400000|2022-09-28 22:00:00|1865|1863|1854.5|1852.5|1875.5|1874.7|1844.2|1843|155715
1664488800000|2022-09-29 22:00:00|1854.3|1852.3|1838.3|1836.3|1862.2|1861|1830.5|1829.7|102756
1664748000000|2022-10-02 22:00:00|1835.4|1833.4|1873.6|1871.6|1880.7|1879.5|1814.5|1813.7|88970
1664834400000|2022-10-03 22:00:00|1873.9|1871.9|1926.2|1924.2|1927.1|1925.5|1867.9|1865.9|96619
1664920800000|2022-10-04 22:00:00|1925.8|1923.8|1910.3|1908.3|1926.3|1925|1898.7|1897.5|70655
1665007200000|2022-10-05 22:00:00|1910.7|1908.7|1900.3|1898.3|1932|1931.2|1899.7|1898|82935
1665093600000|2022-10-06 22:00:00|1898.6|1896.6|1886.2|1884.2|1913.5|1912.7|1880.7|1879.5|58221
1665352800000|2022-10-09 22:00:00|1881.8|1879.8|1884.1|1882.1|1889.2|1888|1866.1|1864.1|10886
1665439200000|2022-10-10 22:00:00|1883.9|1881.9|1870.6|1868.6|1888.5|1887.7|1863.3|1861.3|78318
1665525600000|2022-10-11 22:00:00|1870.2|1868.2|1866.9|1864.9|1876.4|1875.6|1862.1|1860.9|59790
1665612000000|2022-10-12 22:00:00|1867.2|1865.2|1886.2|1884.2|1887.6|1886.4|1826.1|1824.9|73984
1665698400000|2022-10-13 22:00:00|1886.5|1884.5|1871.6|1869.6|1906.9|1906.1|1870.6|1869.4|102912
1665957600000|2022-10-16 22:00:00|1874.4|1872.4|1904.2|1902.2|1904.4|1902.4|1871.9|1869.9|63533
1666044000000|2022-10-17 22:00:00|1904.6|1902.6|1899.7|1897.7|1912.7|1911.5|1886.7|1885.5|69181
1666130400000|2022-10-18 22:00:00|1899.8|1897.8|1895|1893|1911.5|1910.7|1885.2|1884|48639
1666216800000|2022-10-19 22:00:00|1894.7|1892.7|1897.4|1895.4|1913.7|1912.5|1886.5|1885.3|57536
1666303200000|2022-10-20 22:00:00|1897.8|1895.8|1894.2|1893|1899.7|1898.5|1877.2|1876|54603
1666562400000|2022-10-23 22:00:00|1909.3|1907.3|1899.4|1897.4|1913.1|1911.1|1879.6|1878.4|56785
1666648800000|2022-10-24 22:00:00|1898.3|1896.3|1922.2|1920.2|1927.1|1925.9|1896.9|1896.1|53750
1666735200000|2022-10-25 22:00:00|1921.1|1919.1|1917.5|1915.5|1930.1|1928.9|1915.1|1913.1|52936
1666821600000|2022-10-26 22:00:00|1916|1914|1890.5|1888.5|1921.4|1919.4|1882|1880.8|56212
1666908000000|2022-10-27 22:00:00|1891.6|1889.6|1926.3|1924.3|1926.5|1924.5|1883.5|1882.3|73701
1667170800000|2022-10-30 23:00:00|1923.5|1921.5|1930.5|1928.5|1931.1|1929.9|1916.9|1916.1|62250
1667257200000|2022-10-31 23:00:00|1930.8|1928.8|1934|1932|1944.1|1942.9|1928.1|1926.9|60299
1667343600000|2022-11-01 23:00:00|1934.1|1932.1|1917.9|1915.9|1945.4|1944.6|1915.1|1913.9|56737
1667430000000|2022-11-02 23:00:00|1917.8|1915.8|1913.6|1911.6|1926.2|1924.2|1906.6|1904.6|9289
1667516400000|2022-11-03 23:00:00|1913.3|1911.3|1935.9|1933.9|1938.1|1936.9|1906.9|1906.1|72333
1667775600000|2022-11-06 23:00:00|1929.7|1927.7|1944|1942|1947.6|1946.4|1927.1|1925.9|52826
1667862000000|2022-11-07 23:00:00|1943.8|1941.8|1954.8|1952.8|1965.6|1964.4|1942.6|1940.6|53049
1667948400000|2022-11-08 23:00:00|1955.1|1953.1|1939.3|1937.3|1960.8|1959.6|1937.4|1935.4|43036
1668034800000|2022-11-09 23:00:00|1939.6|1937.6|1975.1|1973.1|1976.1|1974.1|1929.9|1929.1|52942
1668121200000|2022-11-10 23:00:00|1975|1973|1965.9|1963.9|1984.6|1983.4|1962|1960.8|79626
1668380400000|2022-11-13 23:00:00|1961.6|1959.6|1961.5|1959.5|1973.3|1972.5|1954.8|1954|61897
1668466800000|2022-11-14 23:00:00|1961.3|1959.3|1961.6|1959.6|1978.5|1977.3|1954.8|1954|45065
1668553200000|2022-11-15 23:00:00|1961.1|1959.1|1964.9|1962.9|1969.5|1968.3|1948.8|1948|51620
1668639600000|2022-11-16 23:00:00|1965.2|1963.2|1974.1|1972.1|1974.7|1973|1957.5|1956.3|38807
1668726000000|2022-11-17 23:00:00|1973.9|1971.9|1975.3|1973.3|1977.3|1976.5|1965.5|1964.3|43557
1668985200000|2022-11-20 23:00:00|1976.7|1974.7|1983.2|1981.2|1985.5|1984.3|1965.8|1965|35510
1669071600000|2022-11-21 23:00:00|1983.3|1981.3|2013.7|2011.7|2014.6|2012.6|1981.1|1979.1|62545
1669158000000|2022-11-22 23:00:00|2013.6|2011.6|2014.6|2012.6|2020.5|2018.5|2010.2|2008.2|6889
1669244400000|2022-11-23 23:00:00|2014.5|2012.5|2023.4|2021.4|2025.8|2025|2013.1|2011.1|68655
1669330800000|2022-11-24 23:00:00|2022.6|2020.6|2024.5|2022.5|2026|2024.8|2014.1|2013.3|40559
1669590000000|2022-11-27 23:00:00|2019.1|2017.1|2005.2|2003.2|2019.8|2019|1997.8|1997|55203
1669676400000|2022-11-28 23:00:00|2005.5|2003.5|1989.5|1987.5|2005.7|2003.7|1984.9|1983.7|54106
1669762800000|2022-11-29 23:00:00|1989.4|1987.4|2004.9|2002.9|2005.7|2003.7|1976.2|1975.4|87191
1669849200000|2022-11-30 23:00:00|2005.4|2003.4|1969.6|1967.6|2007.6|2005.6|1966.9|1965.7|84513
1669935600000|2022-12-01 23:00:00|1969.5|1967.5|1945.4|1943.4|1972.4|1971.2|1931.9|1930.7|87803
1670194800000|2022-12-04 23:00:00|1946.2|1944.2|1941.8|1939.8|1954.4|1953.4|1936.9|1935.7|56420
1670281200000|2022-12-05 23:00:00|1941.5|1939.5|1937.7|1935.7|1953.7|1952.9|1929.4|1928.2|39187
1670367600000|2022-12-06 23:00:00|1937.8|1935.8|1941.7|1939.7|1954.7|1953.9|1933.9|1932.7|20246
1670454000000|2022-12-07 23:00:00|1941.9|1939.9|1951.1|1949.1|1952.6|1950.7|1929.2|1928.4|26357
1670540400000|2022-12-08 23:00:00|1951|1949|1954.9|1952.9|1969.1|1967.9|1943.7|1942.9|52797
1670799600000|2022-12-11 23:00:00|1955.4|1953.4|1973|1971|1974.9|1972.9|1950.9|1949.9|37398
1670886000000|2022-12-12 23:00:00|1973.3|1971.3|1971.8|1969.8|1986.3|1985.1|1964.4|1963.6|45616
1670972400000|2022-12-13 23:00:00|1972|1970|1966.8|1964.8|1978.1|1977.1|1960.6|1959.4|42453
1671058800000|2022-12-14 23:00:00|1966.7|1964.7|1951.1|1949.1|1979.4|1978.6|1948.6|1947.4|41609
1671145200000|2022-12-15 23:00:00|1950.9|1948.9|1938.4|1936.4|1959.4|1958.6|1927|1925.8|67560
1671404400000|2022-12-18 23:00:00|1938.3|1936.3|1937.2|1935.2|1945.3|1944.5|1931|1929.8|49056
1671490800000|2022-12-19 23:00:00|1937.7|1935.7|1890.2|1888.2|1944.3|1943.5|1864.6|1863.8|91200
1671577200000|2022-12-20 23:00:00|1890.8|1888.8|1898.1|1896.1|1910.8|1910|1888.5|1887.3|72635
1671663600000|2022-12-21 23:00:00|1898.3|1896.3|1889.6|1887.6|1908.8|1908|1876|1874.8|58185
1671750000000|2022-12-22 23:00:00|1889.5|1887.5|1901.4|1899.4|1904|1902.8|1886.3|1885.5|38199
1672095600000|2022-12-26 23:00:00|1910.9|1908.9|1905.6|1903.6|1918.8|1918|1898|1896.8|29644
1672182000000|2022-12-27 23:00:00|1905.7|1903.7|1895.3|1893.3|1910.5|1909.3|1892.3|1890.3|37572
1672268400000|2022-12-28 23:00:00|1895.2|1893.2|1906|1904|1911.8|1910.6|1879.6|1878.8|46817
1672354800000|2022-12-29 23:00:00|1906.1|1904.1|1872.5|1870.5|1907.2|1906.3|1863.8|1862.6|48382
1672700400000|2023-01-02 23:00:00|1879.9|1877.9|1886.3|1885.1|1887.3|1886.1|1860.6|1859.8|4854
1672786800000|2023-01-03 23:00:00|1873.2|1871.2|1874.8|1872.8|1879.8|1878.6|1861.1|1859.5|79615
1672873200000|2023-01-04 23:00:00|1874.3|1872.3|1858.8|1856.8|1879.7|1877.7|1857|1855|65354
1672959600000|2023-01-05 23:00:00|1859.1|1857.1|1884.1|1882.1|1888.2|1887|1858.1|1856.1|54159
1673218800000|2023-01-08 23:00:00|1886.5|1884.5|1888.8|1886.8|1906.1|1904.1|1884.2|1882.2|0
1673305200000|2023-01-09 23:00:00|1888.6|1886.6|1887.8|1885.8|1894|1893.2|1875.7|1874.5|49090
1673391600000|2023-01-10 23:00:00|1887.5|1885.5|1906.3|1904.3|1906.9|1904.9|1885.7|1884.5|40455
1673478000000|2023-01-11 23:00:00|1905.9|1903.9|1901.1|1899.1|1910|1909.2|1886.7|1885.5|49218
1673564400000|2023-01-12 23:00:00|1901|1899|1890.7|1888.7|1914.5|1913.7|1878.6|1877.4|60548
1673823600000|2023-01-15 23:00:00|1891.2|1889.2|1891.3|1889.3|1896.9|1896.1|1882.9|1881.8|33653
1673910000000|2023-01-16 23:00:00|1892.2|1890.2|1903.6|1902.4|1906.6|1905.4|1888.4|1887.6|28825
1673996400000|2023-01-17 23:00:00|1910.3|1908.3|1916.9|1914.9|1944.9|1944.1|1901.9|1901.1|65662
1674082800000|2023-01-18 23:00:00|1916.6|1914.6|1915.7|1913.7|1927.9|1927.1|1907.1|1905.9|49062
1674169200000|2023-01-19 23:00:00|1915.9|1913.9|1949.3|1947.3|1955.1|1953.1|1911.4|1910.4|38553
1674428400000|2023-01-22 23:00:00|1948.4|1946.4|1963.5|1961.5|1966.1|1964.9|1937.9|1937.1|41617
1674514800000|2023-01-23 23:00:00|1963.6|1961.6|1969.8|1967.8|1975.4|1974.6|1960.4|1959.6|53821
1674601200000|2023-01-24 23:00:00|1970.2|1968.2|1982.4|1980.4|1984.6|1983.6|1963.1|1961.1|50813
1674687600000|2023-01-25 23:00:00|1982.7|1980.7|1988|1986|1990.9|1989.4|1974.2|1973.4|51053
1674774000000|2023-01-26 23:00:00|1987.8|1985.8|1986.8|1984.8|1989.5|1988.3|1976.7|1975.9|38827
1675033200000|2023-01-29 23:00:00|1986.3|1984.3|1988.7|1986.7|1996|1994.8|1977.8|1976.6|52252
1675119600000|2023-01-30 23:00:00|1988.6|1986.6|1991.9|1989.9|1993.1|1991.1|1968.7|1967.5|60264
1675206000000|2023-01-31 23:00:00|1991.6|1989.6|1979|1977|1991.9|1989.9|1960|1958.8|59280
1675292400000|2023-02-01 23:00:00|1978.9|1976.9|1964.7|1962.7|1982.6|1980.6|1957.5|1956.2|65066
1675378800000|2023-02-02 23:00:00|1964.4|1962.4|1980.6|1978.6|1985|1983.8|1960.8|1959.8|62860
1675638000000|2023-02-05 23:00:00|1984|1982|1981.5|1979.5|1994.2|1992.2|1971.5|1970.3|52236
1675724400000|2023-02-06 23:00:00|1981.4|1979.4|1987.9|1985.9|1990.9|1989.5|1968.7|1967.5|48537
1675810800000|2023-02-07 23:00:00|1988|1986|1975.2|1973.2|1991.3|1990.5|1971|1969.8|47630
1675897200000|2023-02-08 23:00:00|1975.3|1973.3|1979.6|1977.6|1991.5|1990.3|1974.5|1972.7|40401
1675983600000|2023-02-09 23:00:00|1979.8|1977.8|1988|1986|2000.3|1999.5|1971.3|1969.3|57294
1676242800000|2023-02-12 23:00:00|1987.4|1985.4|2001|1999|2002.4|2000.4|1968.3|1967.5|52076
1676329200000|2023-02-13 23:00:00|2001.2|1999.2|2002|2000|2005.7|2004.5|1988.3|1987.5|44115
1676415600000|2023-02-14 23:00:00|2002.1|2000.1|2001.3|1999.3|2003.3|2001.3|1983.3|1982.5|49990
1676502000000|2023-02-15 23:00:00|2001.2|1999.2|1988.6|1986.6|2006.3|2005.5|1988.6|1986.6|46614
1676588400000|2023-02-16 23:00:00|1988.7|1986.7|1996.6|1994.6|1998.2|1996.9|1985.1|1983.1|44194
1676847600000|2023-02-19 23:00:00|1995.9|1993.9|1998.7|1996.7|2001.6|1999.6|1989.7|1988.9|27584
1676934000000|2023-02-20 23:00:00|1999.4|1997.4|1986.5|1984.5|2004.2|2003.4|1985.2|1983.2|40094
1677020400000|2023-02-21 23:00:00|1986.6|1984.6|1972.7|1970.7|1987.7|1986.9|1964.9|1963.7|56518
1677106800000|2023-02-22 23:00:00|1972.8|1970.8|1985|1983|1986.9|1985.7|1969.4|1968.2|10332
1677193200000|2023-02-23 23:00:00|1984.9|1982.9|1982.4|1980.4|1990.7|1989.9|1975.2|1974.4|50511
1677452400000|2023-02-26 23:00:00|1983.9|1981.9|2000.2|1998.2|2000.9|1999.7|1980.8|1978.8|42807
1677538800000|2023-02-27 23:00:00|2000.3|1998.3|1989|1987|2001.7|2000.9|1988.6|1986.6|54897
1677625200000|2023-02-28 23:00:00|1988.9|1986.9|2000.1|1998.1|2001.1|1999.1|1984.7|1983.9|46078
1677711600000|2023-03-01 23:00:00|2000.2|1998.2|2005.2|2003.2|2007.4|2006.2|1990.9|1989.7|52555
1677798000000|2023-03-02 23:00:00|2005.1|2003.1|2038.7|2036.7|2038.9|2037.7|2000.2|1998.2|65762
1678057200000|2023-03-05 23:00:00|2038.1|2036.1|2038.5|2036.5|2041.7|2040.9|2031.7|2030.9|48004
1678143600000|2023-03-06 23:00:00|2038.6|2036.6|2038.3|2036.3|2053.9|2052.7|2035.4|2034.1|45241
1678230000000|2023-03-07 23:00:00|2038.5|2036.5|2066|2064|2066.2|2064.2|2036.2|2034.2|46357
1678316400000|2023-03-08 23:00:00|2065.7|2063.7|2048.8|2046.8|2073.3|2072.5|2043.5|2042.3|59281
1678402800000|2023-03-09 23:00:00|2048.3|2046.3|2006|2004|2054.8|2054|2004.5|2002.6|83239
1678575600000|2023-03-11 23:00:00|2002.6|2000.6|2010.4|2008.4|2019|2017|1987.9|1985.9|0
1678662000000|2023-03-12 23:00:00|2010.6|2008.6|1970|1968|2020|2018|1956|1954.8|115890
1678748400000|2023-03-13 23:00:00|1970.1|1968.1|1963.9|1961.9|1971.3|1969.3|1934.8|1934|121850
1678834800000|2023-03-14 23:00:00|1964.1|1962.1|1921|1919|1972.3|1971.5|1898.7|1897.5|98280
1678921200000|2023-03-15 23:00:00|1921.1|1919.1|1958.6|1956.6|1959.7|1958.3|1909.5|1908.7|101364
1679007600000|2023-03-16 23:00:00|1958.5|1956.5|1925.8|1923.8|1967.3|1966.1|1922|1920.8|88390
1679180400000|2023-03-18 23:00:00|1927.9|1925.9|1934.4|1932.4|1938.3|1936.3|1925.8|1923.8|0
1679266800000|2023-03-19 23:00:00|1932.8|1930.8|1944.7|1942.7|1956.8|1956|1906.3|1905.1|88065
1679353200000|2023-03-20 23:00:00|1945|1943|1969.8|1967.8|1970.7|1969.1|1941|1939.8|11227
1679439600000|2023-03-21 23:00:00|1969.6|1967.6|1947.6|1945.6|1974.3|1973.1|1942.8|1941.6|74435
1679526000000|2023-03-22 23:00:00|1947.3|1945.3|1948.4|1946.4|1973|1971.8|1937.1|1936.3|62218
1679612400000|2023-03-23 23:00:00|1948.3|1946.3|1956.7|1954.7|1964|1962.8|1931.5|1930.3|54787
1679868000000|2023-03-26 22:00:00|1958.6|1956.6|1977.8|1975.8|1979|1977.8|1955.8|1954.8|50783
1679954400000|2023-03-27 22:00:00|1978.2|1976.2|1970.2|1968.2|1979.8|1977.8|1960.8|1960|51782
1680040800000|2023-03-28 22:00:00|1970.3|1968.3|2007.5|2005.5|2009.5|2008.3|1968.8|1968|109296
1680127200000|2023-03-29 22:00:00|2007.6|2005.6|2016.1|2014.1|2020.5|2019.3|1997.8|1997|99480
1680213600000|2023-03-30 22:00:00|2016|2014|2040.4|2038.4|2043|2041.8|2015.7|2013.7|89444
1680472800000|2023-04-02 22:00:00|2041.2|2039.2|2020.2|2018.2|2045.3|2044.5|2008.1|2006.9|63441
1680559200000|2023-04-03 22:00:00|2020.3|2018.3|2008.5|2006.5|2025.6|2024.4|1999.6|1998.4|62915
1680645600000|2023-04-04 22:00:00|2008.6|2006.6|1971.8|1969.8|2009.9|2008.1|1961.6|1960.4|75562
1680732000000|2023-04-05 22:00:00|1971.6|1969.6|1970.5|1968.5|1972.4|1970.9|1958.4|1957.6|71791
1680818400000|2023-04-06 22:00:00|1970.4|1968.4|1975.7|1973.7|1976.1|1974.9|1961.4|1960.4|27291
1681077600000|2023-04-09 22:00:00|1974.7|1972.7|1993.1|1991.1|1994.2|1992.9|1973.8|1971.8|30732
1681164000000|2023-04-10 22:00:00|1993.2|1991.2|2001.2|1999.2|2004.6|2003.4|1985.4|1984.6|53954
1681250400000|2023-04-11 22:00:00|2001.1|1999.1|1998.8|1996.8|2017.1|2015.9|1996.6|1995.4|57397
1681336800000|2023-04-12 22:00:00|1999|1997|2020.7|2018.7|2024.1|2022.9|1994.8|1992.8|49502
1681423200000|2023-04-13 22:00:00|2020.9|2018.9|2024.3|2022.3|2028.6|2027.4|2012.6|2011.4|64116
1681682400000|2023-04-16 22:00:00|2024.9|2022.9|2037.5|2035.5|2038.8|2037.6|2019.1|2018.3|47104
1681768800000|2023-04-17 22:00:00|2037.6|2035.6|2043.4|2041.4|2049.1|2047.9|2032.4|2031.6|57828
1681855200000|2023-04-18 22:00:00|2042.9|2040.9|2035.8|2033.8|2043.9|2041.9|2026.1|2024.9|47743
1681941600000|2023-04-19 22:00:00|2035.4|2033.4|2037.2|2035.2|2043.4|2042.6|2029.6|2028.1|38441
1682028000000|2023-04-20 22:00:00|2037.4|2035.4|2045.7|2043.7|2047.1|2045.9|2031.1|2029.9|42267
1682287200000|2023-04-23 22:00:00|2066.7|2064.7|2049|2047|2067.7|2065.7|2036.4|2035.6|33603
1682373600000|2023-04-24 22:00:00|2049.5|2047.5|2028.2|2026.2|2055.4|2054.6|2022.6|2021.4|53089
1682460000000|2023-04-25 22:00:00|2028.1|2026.1|2018.3|2016.3|2031.6|2030.8|2014.5|2013.3|64514
1682546400000|2023-04-26 22:00:00|2017.6|2015.6|2052.6|2050.6|2056.8|2055.6|2015.5|2013.9|53855
1682632800000|2023-04-27 22:00:00|2052.7|2050.7|2077.1|2075.1|2077.5|2076.3|2038.8|2038|90896
1682892000000|2023-04-30 22:00:00|2076.8|2074.8|2087|2085|2092|2090.8|2068.8|2068|49555
1682978400000|2023-05-01 22:00:00|2087.1|2085.1|2055|2053|2087.1|2085.8|2044.5|2043.3|61733
1683064800000|2023-05-02 22:00:00|2055.3|2053.3|2042.7|2040.7|2068.3|2067.1|2042.7|2040.7|11368
1683151200000|2023-05-03 22:00:00|2041.5|2039.5|2039.9|2037.9|2047.8|2047|2034.5|2033.3|14360
1683237600000|2023-05-04 22:00:00|2040.1|2038.1|2074.6|2072.6|2077.6|2076.4|2039.2|2037.2|6729
1683496800000|2023-05-07 22:00:00|2075.4|2073.4|2078|2076|2080.9|2080.1|2068.9|2068.1|50869
1683583200000|2023-05-08 22:00:00|2077.6|2075.6|2100|2098|2102.6|2101.4|2076.4|2075.1|61584
1683669600000|2023-05-09 22:00:00|2099.7|2097.7|2078.4|2076.4|2101.1|2099.9|2067.1|2065.9|54041
1683756000000|2023-05-10 22:00:00|2078.6|2076.6|2085|2083|2091.1|2089.9|2071.6|2070.4|50816
1683842400000|2023-05-11 22:00:00|2085.1|2083.1|2111.6|2109.6|2112.5|2111.3|2083.9|2082.9|66344
1684101600000|2023-05-14 22:00:00|2111.1|2109.1|2130.1|2128.1|2132.5|2131.3|2104.3|2103.5|59274
1684188000000|2023-05-15 22:00:00|2129.7|2127.7|2128.7|2126.7|2138.5|2137.3|2120.8|2120|59015
1684274400000|2023-05-16 22:00:00|2129|2127|2161.9|2159.9|2163|2161.8|2127|2125.2|70194
1684360800000|2023-05-17 22:00:00|2161.8|2159.8|2175|2173|2178.5|2177.3|2147.3|2146.5|91436
1684447200000|2023-05-18 22:00:00|2174.9|2172.9|2162|2160|2179.8|2177.8|2151|2149.8|70179
1684706400000|2023-05-21 22:00:00|2161.1|2159.1|2182.7|2180.7|2188|2186.8|2155|2153.8|63142
1684792800000|2023-05-22 22:00:00|2182.4|2180.4|2151|2149|2189.8|2189|2141|2139.8|95954
1684879200000|2023-05-23 22:00:00|2150.6|2148.6|2147.2|2145.2|2162.8|2162|2134|2132.8|74347
1684965600000|2023-05-24 22:00:00|2148.5|2146.5|2164.1|2162.1|2168|2166.8|2140.3|2139.4|83063
1685052000000|2023-05-25 22:00:00|2164|2162|2176.2|2174.2|2178|2176.8|2144.5|2143.3|73527
1685311200000|2023-05-28 22:00:00|2184.5|2182.5|2157.8|2155.8|2185.6|2183.6|2153.9|2152.7|63227
1685397600000|2023-05-29 22:00:00|2157|2155|2145.4|2143.4|2165.4|2164.2|2141.1|2139.9|79794
1685484000000|2023-05-30 22:00:00|2145.3|2143.3|2120.5|2118.5|2149.2|2148.4|2113.4|2112.2|116709
1685570400000|2023-05-31 22:00:00|2120.3|2118.3|2163.6|2161.6|2164.4|2162.7|2119.6|2117.6|87216
1685656800000|2023-06-01 22:00:00|2163.3|2161.3|2222.3|2220.3|2225.6|2224.4|2153.9|2152.7|79512
1685916000000|2023-06-04 22:00:00|2220.1|2218.1|2210.9|2208.9|2240.4|2239.2|2206.7|2205.9|83342
1686002400000|2023-06-05 22:00:00|2210.3|2208.3|2252|2250|2253.9|2252.7|2198.4|2197.2|75824
1686088800000|2023-06-06 22:00:00|2251.9|2249.9|2207.6|2205.6|2264.3|2262.3|2198.4|2197.2|62963
1686175200000|2023-06-07 22:00:00|2207.5|2205.5|2206.4|2204.4|2216.2|2215.4|2179.7|2178.9|76144
1686261600000|2023-06-08 22:00:00|2206.3|2204.3|2234.7|2232.7|2242.5|2241.3|2202.9|2201.7|84753
1686520800000|2023-06-11 22:00:00|2237.8|2235.8|2254.4|2252.4|2256.5|2255.3|2228.6|2227.8|54382
1686607200000|2023-06-12 22:00:00|2254.3|2252.3|2294.4|2292.4|2301.8|2300.6|2247.3|2246.1|77335
1686693600000|2023-06-13 22:00:00|2294|2292|2304.2|2302.2|2316.8|2315.6|2280.6|2279.8|88746
1686780000000|2023-06-14 22:00:00|2303.7|2301.7|2301.5|2299.5|2313.6|2312.8|2278.8|2277.6|83356
1686866400000|2023-06-15 22:00:00|2301.1|2299.1|2305.8|2303.8|2319.3|2318.1|2279.6|2278.8|76662
1687125600000|2023-06-18 22:00:00|2306.1|2304.1|2292.7|2290.7|2312|2310.8|2279.6|2278.8|59559
1687212000000|2023-06-19 22:00:00|2292.8|2290.8|2270|2268|2295|2293|2265|2263.8|70742
1687298400000|2023-06-20 22:00:00|2269.8|2267.8|2303.4|2301.4|2310.3|2309.1|2268.6|2266.6|67141
1687384800000|2023-06-21 22:00:00|2303.3|2301.3|2309.2|2307.2|2313.1|2312.3|2290.8|2289.6|57319
1687471200000|2023-06-22 22:00:00|2308.9|2306.9|2260.3|2258.3|2312.3|2311.1|2245.9|2244.7|79814
1687730400000|2023-06-25 22:00:00|2256.7|2254.7|2256|2254|2273.5|2272.7|2242|2241.2|53318
1687816800000|2023-06-26 22:00:00|2256.4|2254.4|2270.4|2268.4|2274.2|2273|2239|2238.2|56050
1687903200000|2023-06-27 22:00:00|2270.3|2268.3|2303.7|2301.7|2305.8|2304.6|2263.2|2262|68210
1687989600000|2023-06-28 22:00:00|2303.6|2301.6|2295.1|2293.1|2313.1|2312.3|2287.3|2286.1|63340
1688076000000|2023-06-29 22:00:00|2294.7|2292.7|2303|2301|2307.8|2306.6|2275.1|2274.3|79488
1685311200000|2023-05-28 22:00:00|2184.5|2182.5|2157.8|2155.8|2185.6|2183.6|2153.9|2152.7|63227
1685397600000|2023-05-29 22:00:00|2157|2155|2145.4|2143.4|2165.4|2164.2|2141.1|2139.9|79794
1685484000000|2023-05-30 22:00:00|2145.3|2143.3|2120.5|2118.5|2149.2|2148.4|2113.4|2112.2|116709
1685570400000|2023-05-31 22:00:00|2120.3|2118.3|2163.6|2161.6|2164.4|2162.7|2119.6|2117.6|87216
1685656800000|2023-06-01 22:00:00|2163.3|2161.3|2222.3|2220.3|2225.6|2224.4|2153.9|2152.7|79512
1685916000000|2023-06-04 22:00:00|2220.1|2218.1|2210.9|2208.9|2240.4|2239.2|2206.7|2205.9|83342
1686002400000|2023-06-05 22:00:00|2210.3|2208.3|2252|2250|2253.9|2252.7|2198.4|2197.2|75824
1686088800000|2023-06-06 22:00:00|2251.9|2249.9|2207.6|2205.6|2264.3|2262.3|2198.4|2197.2|62963
1686175200000|2023-06-07 22:00:00|2207.5|2205.5|2206.4|2204.4|2216.2|2215.4|2179.7|2178.9|76144
1686261600000|2023-06-08 22:00:00|2206.3|2204.3|2234.7|2232.7|2242.5|2241.3|2202.9|2201.7|84753
1686520800000|2023-06-11 22:00:00|2237.8|2235.8|2254.4|2252.4|2256.5|2255.3|2228.6|2227.8|54382
1686607200000|2023-06-12 22:00:00|2254.3|2252.3|2294.4|2292.4|2301.8|2300.6|2247.3|2246.1|77335
1686693600000|2023-06-13 22:00:00|2294|2292|2304.2|2302.2|2316.8|2315.6|2280.6|2279.8|88746
1686780000000|2023-06-14 22:00:00|2303.7|2301.7|2301.5|2299.5|2313.6|2312.8|2278.8|2277.6|83356
1686866400000|2023-06-15 22:00:00|2301.1|2299.1|2305.8|2303.8|2319.3|2318.1|2279.6|2278.8|76662
1687125600000|2023-06-18 22:00:00|2306.1|2304.1|2292.7|2290.7|2312|2310.8|2279.6|2278.8|59559
1687212000000|2023-06-19 22:00:00|2292.8|2290.8|2270|2268|2295|2293|2265|2263.8|70742
1687298400000|2023-06-20 22:00:00|2269.8|2267.8|2303.4|2301.4|2310.3|2309.1|2268.6|2266.6|67141
1687384800000|2023-06-21 22:00:00|2303.3|2301.3|2309.2|2307.2|2313.1|2312.3|2290.8|2289.6|57319
1687471200000|2023-06-22 22:00:00|2308.9|2306.9|2260.3|2258.3|2312.3|2311.1|2245.9|2244.7|79814
1687730400000|2023-06-25 22:00:00|2256.7|2254.7|2256|2254|2273.5|2272.7|2242|2241.2|53318
1687816800000|2023-06-26 22:00:00|2256.4|2254.4|2270.4|2268.4|2274.2|2273|2239|2238.2|56050
1687903200000|2023-06-27 22:00:00|2270.3|2268.3|2303.7|2301.7|2305.8|2304.6|2263.2|2262|68210
1687989600000|2023-06-28 22:00:00|2303.6|2301.6|2295.1|2293.1|2313.1|2312.3|2287.3|2286.1|63340
1688076000000|2023-06-29 22:00:00|2294.7|2292.7|2303|2301|2307.8|2306.6|2275.1|2274.3|79488
1688335200000|2023-07-02 22:00:00|2305.9|2303.9|2314.2|2312.2|2327.3|2326.1|2302.3|2300.7|61811
1688421600000|2023-07-03 22:00:00|2313.7|2311.7|2294.8|2292.8|2314.9|2312.9|2293.9|2291.9|55716
1688508000000|2023-07-04 22:00:00|2295.2|2293.2|2295|2293|2311.3|2310.5|2286.8|2285.6|64158
1688594400000|2023-07-05 22:00:00|2295.1|2293.1|2253.8|2251.8|2296.6|2295.8|2245.5|2244.3|79010
1688680800000|2023-07-06 22:00:00|2253.2|2251.2|2257.1|2255.1|2274.3|2273.5|2243.8|2242.6|76819
1688940000000|2023-07-09 22:00:00|2255.1|2253.1|2251.8|2249.8|2264.6|2263.8|2237.5|2235.5|109163
1689026400000|2023-07-10 22:00:00|2251.9|2249.9|2245.8|2243.8|2257.6|2256.8|2227.5|2226.3|63400
1689112800000|2023-07-11 22:00:00|2245.4|2243.4|2228.6|2226.6|2250.2|2248.2|2215.6|2214.8|67843
1689199200000|2023-07-12 22:00:00|2228.8|2226.8|2251.7|2249.7|2257.3|2256.1|2218.1|2217.3|66367
1689285600000|2023-07-13 22:00:00|2251.3|2249.3|2237.8|2235.8|2259.3|2258.1|2225.1|2224.3|72167
1689544800000|2023-07-16 22:00:00|2237.6|2235.6|2235.1|2233.1|2245.1|2243.1|2220.2|2219|11651
1689631200000|2023-07-17 22:00:00|2235.2|2233.2|2270.1|2268.1|2274.2|2273|2234.4|2232.4|54503
1689717600000|2023-07-18 22:00:00|2270|2268|2283.4|2281.4|2291.7|2289.7|2265.5|2264.7|47623
1689804000000|2023-07-19 22:00:00|2282.9|2280.9|2261.2|2259.2|2284.4|2282.4|2254.6|2252.6|53298
1689890400000|2023-07-20 22:00:00|2261.1|2259.1|2286|2284|2287.7|2286.5|2248.5|2247.7|51356
1690149600000|2023-07-23 22:00:00|2286.3|2284.3|2287.1|2285.1|2289|2288.2|2272.9|2271.7|43383
1690236000000|2023-07-24 22:00:00|2286.8|2284.8|2282.7|2280.7|2288.6|2286.6|2275.5|2274.7|38360
1690322400000|2023-07-25 22:00:00|2282.9|2280.9|2276.4|2274.4|2287.5|2286.7|2270.5|2269.7|43578
1690408800000|2023-07-26 22:00:00|2276.9|2274.9|2280.1|2278.1|2314.5|2313.3|2271|2269.8|55827
1690495200000|2023-07-27 22:00:00|2280.4|2278.4|2324.5|2322.5|2327.8|2326.6|2254.3|2253.5|105591
1690754400000|2023-07-30 22:00:00|2324.1|2322.1|2334.1|2332.1|2338.5|2337.3|2311.8|2311|100633
1690840800000|2023-07-31 22:00:00|2334|2332|2317.4|2315.4|2338.8|2338|2316.6|2314.6|68151
1690927200000|2023-08-01 22:00:00|2314.4|2312.4|2275.8|2273.8|2328.8|2328|2275.5|2273.5|97015
1691013600000|2023-08-02 22:00:00|2275.9|2273.9|2253.4|2251.4|2285.5|2284.3|2239.5|2238.3|81808
1691100000000|2023-08-03 22:00:00|2253.2|2251.2|2263.2|2261.2|2284|2282.8|2251.5|2249.5|55198
1691359200000|2023-08-06 22:00:00|2264.7|2262.7|2296.6|2294.6|2297.3|2295.8|2259.6|2257.6|51656
1691445600000|2023-08-07 22:00:00|2296.1|2294.1|2291.2|2289.2|2301.3|2300.5|2276.5|2275.3|48810
1691532000000|2023-08-08 22:00:00|2291.3|2289.3|2283.2|2281.2|2292.5|2291.3|2275|2273.8|46804
1691618400000|2023-08-09 22:00:00|2283.3|2281.3|2308.4|2306.4|2324.5|2323.3|2272.8|2271.6|56343
1691704800000|2023-08-10 22:00:00|2308.5|2306.5|2307.3|2305.3|2319.8|2319|2304.5|2303.3|12297
1691964000000|2023-08-13 22:00:00|2311.8|2309.8|2295.3|2293.3|2314.8|2314|2276.8|2276|65001
1692050400000|2023-08-14 22:00:00|2294.9|2292.9|2271.4|2269.4|2301.9|2299.9|2269|2267.8|44365
1692136800000|2023-08-15 22:00:00|2271.3|2269.3|2257.5|2255.5|2275.8|2275|2255.6|2253.6|48768
1692223200000|2023-08-16 22:00:00|2257.9|2255.9|2237.1|2235.1|2263|2261.8|2227.3|2226.5|57111
1692309600000|2023-08-17 22:00:00|2237.4|2235.4|2238.4|2236.4|2248.5|2247.7|2226|2224.8|51389
1692568800000|2023-08-20 22:00:00|2240.1|2238.1|2255.6|2253.6|2257.5|2256.3|2233.8|2233|47943
1692655200000|2023-08-21 22:00:00|2255.8|2253.8|2258.1|2256.1|2276|2274.8|2251|2249.8|38942
1692741600000|2023-08-22 22:00:00|2257.9|2255.9|2286.3|2284.3|2289.5|2287.5|2253.5|2252.3|40655
1692828000000|2023-08-23 22:00:00|2285.9|2283.9|2260.4|2258.4|2290.3|2289.5|2258|2256.8|45027
1692914400000|2023-08-24 22:00:00|2260.3|2258.3|2283.3|2281.3|2285.9|2284.7|2259.9|2257.9|48611
1693173600000|2023-08-27 22:00:00|2286.3|2284.3|2311.4|2309.4|2311.5|2310|2284.2|2283.4|45193
1693260000000|2023-08-28 22:00:00|2311.5|2309.5|2317.7|2315.7|2317.7|2316.2|2299.7|2298.9|42270
1693346400000|2023-08-29 22:00:00|2317.4|2315.4|2319|2317|2323.3|2322.5|2304|2302.8|50094
1693432800000|2023-08-30 22:00:00|2318.8|2316.8|2329.1|2327.1|2338.4|2337.4|2313.7|2312.5|81810
1693519200000|2023-08-31 22:00:00|2329|2327|2358.1|2356.1|2358.5|2356.7|2326.4|2325.2|64453
1693778400000|2023-09-03 22:00:00|2358.9|2356.9|2373.3|2371.3|2384.4|2383.2|2352.9|2351.7|47707
1693864800000|2023-09-04 22:00:00|2373.7|2371.7|2380.7|2378.7|2387.4|2386.2|2362.2|2361.4|49681
1693951200000|2023-09-05 22:00:00|2380.5|2378.5|2387.8|2385.8|2399.3|2398.1|2378.9|2377.1|44665
1694037600000|2023-09-06 22:00:00|2388|2386|2384.6|2382.6|2398.6|2397.8|2374.9|2373.7|54549
1694124000000|2023-09-07 22:00:00|2384.7|2382.7|2367|2365|2388.4|2387.2|2352.6|2351.4|65353
1694383200000|2023-09-10 22:00:00|2358.3|2356.3|2374.5|2372.5|2376.7|2375.9|2349.2|2347.2|57624
1694469600000|2023-09-11 22:00:00|2374.2|2372.2|2382.1|2380.1|2389.9|2388.7|2361.9|2361.1|44283
1694556000000|2023-09-12 22:00:00|2382.4|2380.4|2388|2386|2390.4|2389.2|2373.7|2372.9|49475
1694642400000|2023-09-13 22:00:00|2388.2|2386.2|2424.7|2422.7|2425.9|2424.7|2386.4|2384.4|55288
1694728800000|2023-09-14 22:00:00|2424.4|2422.4|2418.3|2416.3|2440.2|2439.4|2414.7|2413.5|76160
1694988000000|2023-09-17 22:00:00|2418.8|2416.8|2420|2418|2422|2421.2|2407.2|2406|12212
1695074400000|2023-09-18 22:00:00|2420.3|2418.3|2435.2|2433.2|2443.7|2442.5|2413.7|2412.5|66351
1695160800000|2023-09-19 22:00:00|2435|2433|2404.5|2402.5|2437.3|2435.3|2403.7|2402.3|66137
1695247200000|2023-09-20 22:00:00|2404.9|2402.9|2360.4|2358.4|2410|2409.2|2359.8|2357.8|72963
1695333600000|2023-09-21 22:00:00|2360.8|2358.8|2383.7|2381.7|2391.6|2390.4|2355.4|2354.6|75161
1695592800000|2023-09-24 22:00:00|2383.2|2381.2|2390.6|2388.6|2391.1|2389.9|2372.9|2372.1|50067
1695679200000|2023-09-25 22:00:00|2390.3|2388.3|2361.2|2359.2|2390.3|2389.1|2356.1|2354.9|61945
1695765600000|2023-09-26 22:00:00|2361.5|2359.5|2354.6|2352.6|2379.9|2379.1|2347.2|2346|106620
1695852000000|2023-09-27 22:00:00|2354.1|2352.1|2353.9|2351.9|2366.5|2365.7|2331.8|2330.6|120917
1695938400000|2023-09-28 22:00:00|2354.1|2352.1|2321|2319|2356.1|2354.1|2315.8|2314.6|100889
1696197600000|2023-10-01 22:00:00|2328.6|2326.6|2306.3|2304.3|2357.6|2356.8|2299.3|2298.1|91408
1696284000000|2023-10-02 22:00:00|2306.4|2304.4|2247.9|2245.9|2311.8|2310.6|2242.3|2241.1|105329
1696370400000|2023-10-03 22:00:00|2248.2|2246.2|2227.3|2225.3|2251.1|2249.1|2204|2202.8|115600
1696456800000|2023-10-04 22:00:00|2227.7|2225.7|2263.3|2261.3|2270.7|2269.5|2225.6|2223.7|81855
1696543200000|2023-10-05 22:00:00|2263.4|2261.4|2286.6|2284.6|2288.2|2287|2256.2|2255|62681
1696802400000|2023-10-08 22:00:00|2276.7|2274.7|2283.6|2281.6|2287.6|2285.6|2262|2260|11878
1696888800000|2023-10-09 22:00:00|2283.7|2281.7|2308.1|2306.1|2317.7|2316.5|2282.9|2280.9|77429
1696975200000|2023-10-10 22:00:00|2308.4|2306.4|2313.3|2311.3|2321|2320.2|2301.2|2300|55632
1697061600000|2023-10-11 22:00:00|2313.1|2311.1|2323.7|2321.7|2347.5|2346.7|2312.6|2310.6|60662
1697148000000|2023-10-12 22:00:00|2324|2322|2288.3|2286.3|2331.5|2330.7|2284.2|2283|64856
1697407200000|2023-10-15 22:00:00|2291.5|2289.5|2296.4|2294.4|2298.7|2297.5|2266.5|2265.7|61755
1697493600000|2023-10-16 22:00:00|2296.2|2294.2|2302.6|2300.6|2311.2|2310.2|2281.5|2280.7|62031
1697580000000|2023-10-17 22:00:00|2302.3|2300.3|2270.8|2268.8|2304.7|2303.5|2265.7|2264.5|58597
1697666400000|2023-10-18 22:00:00|2270.3|2268.3|2251.2|2249.2|2280.2|2279|2250.7|2249|62390
1697752800000|2023-10-19 22:00:00|2251|2249|2238.8|2236.8|2268.5|2267.7|2238.2|2236.7|58024
1698012000000|2023-10-22 22:00:00|2239.3|2237.3|2238|2236|2253.6|2252.8|2221.6|2220.4|56977
1698098400000|2023-10-23 22:00:00|2238.1|2236.1|2251|2249|2254.6|2253.4|2196.9|2196.1|89601
1698184800000|2023-10-24 22:00:00|2251.5|2249.5|2243.6|2241.6|2270.4|2269.6|2242.6|2241.4|61031
1698271200000|2023-10-25 22:00:00|2241.8|2239.8|2221.8|2219.8|2245.9|2245.1|2215.6|2214.4|70038
1698357600000|2023-10-26 22:00:00|2222.4|2220.4|2231.8|2229.8|2258.6|2257.8|2222.4|2220.4|77793
1698620400000|2023-10-29 23:00:00|2239.3|2237.3|2234.8|2232.8|2246.1|2244.9|2221.9|2220.9|75150
1698706800000|2023-10-30 23:00:00|2234.7|2232.7|2311.7|2309.7|2311.8|2309.8|2231.3|2230.5|99848
1698793200000|2023-10-31 23:00:00|2311.9|2309.9|2332.8|2330.8|2333.5|2331.5|2296.6|2295.8|94734
1698879600000|2023-11-01 23:00:00|2332.6|2330.6|2357.6|2355.6|2363|2361.8|2315.3|2314.5|72644
1698966000000|2023-11-02 23:00:00|2357.8|2355.8|2380.7|2378.7|2387.2|2385.2|2354.2|2352.2|0
1699225200000|2023-11-05 23:00:00|2381.5|2379.5|2362.7|2360.7|2383.4|2381.4|2354|2352.8|86253
1699311600000|2023-11-06 23:00:00|2362.2|2360.2|2345.9|2343.9|2364.8|2363.6|2327|2325.8|61349
1699398000000|2023-11-07 23:00:00|2345.8|2343.8|2312.8|2310.8|2349|2347|2296.3|2295.5|66996
1699484400000|2023-11-08 23:00:00|2312.7|2310.7|2330.4|2328.4|2349|2347.8|2301.1|2300.3|67919
1699570800000|2023-11-09 23:00:00|2330.3|2328.3|2348.3|2346.3|2355|2353.8|2313.3|2312.5|64083
1699830000000|2023-11-12 23:00:00|2348.1|2346.1|2354.5|2352.5|2358|2356.8|2331.3|2330.5|45855
1699916400000|2023-11-13 23:00:00|2354.4|2352.4|2377.6|2375.6|2380.5|2379.3|2343.3|2342|51186
1700002800000|2023-11-14 23:00:00|2377.7|2375.7|2369.4|2367.4|2382|2380.8|2363.3|2362.5|68254
1700089200000|2023-11-15 23:00:00|2369.7|2367.7|2371.2|2369.2|2384.8|2384|2359.3|2358.1|51152
1700175600000|2023-11-16 23:00:00|2371.1|2369.1|2389.1|2387.1|2396.7|2395.3|2360.3|2359.5|58800
1700434800000|2023-11-19 23:00:00|2393.7|2391.7|2369.9|2367.9|2406.3|2405.5|2362|2360.8|56361
1700521200000|2023-11-20 23:00:00|2370.1|2368.1|2360.9|2358.9|2374.3|2373.5|2355.8|2355|58754
1700607600000|2023-11-21 23:00:00|2360.3|2358.3|2394.9|2392.9|2396.5|2395.3|2356|2354.1|45825
1700694000000|2023-11-22 23:00:00|2394.5|2392.5|2393.9|2391.9|2396|2394.8|2385.5|2384.7|6354
1700780400000|2023-11-23 23:00:00|2394.4|2392.4|2398.8|2396.8|2401.5|2400.3|2389.3|2387.6|39709
1701039600000|2023-11-26 23:00:00|2401.7|2399.7|2386.2|2384.2|2402.1|2401|2376.8|2376|56108
1701126000000|2023-11-27 23:00:00|2386.1|2384.1|2372.9|2370.9|2389|2387.8|2367.1|2365.9|54848
1701212400000|2023-11-28 23:00:00|2372.8|2370.8|2367.2|2365.2|2378.2|2377.4|2358.7|2357.9|57783
1701298800000|2023-11-29 23:00:00|2367.5|2365.5|2385.6|2383.6|2387.7|2385.7|2352.7|2351.9|68966
1701385200000|2023-11-30 23:00:00|2385.7|2383.7|2384.5|2382.5|2388.7|2387.9|2372.9|2371.7|55285
1701644400000|2023-12-03 23:00:00|2386.2|2384.2|2359.4|2357.4|2386.6|2384.6|2347.2|2346.4|78633
1701730800000|2023-12-04 23:00:00|2359.6|2357.6|2350.2|2348.2|2365.2|2364.4|2336.8|2334.8|57328
1701817200000|2023-12-05 23:00:00|2349.8|2347.8|2371.6|2369.6|2389.2|2388.4|2344.9|2343.7|50180
1701903600000|2023-12-06 23:00:00|2372|2370|2335.8|2333.8|2374.8|2372.8|2319.9|2318.7|87306
1701990000000|2023-12-07 23:00:00|2335.9|2333.9|2339.7|2337.7|2348.2|2347.4|2316.2|2315.4|82554
1702249200000|2023-12-10 23:00:00|2338.2|2336.2|2376.8|2374.8|2377.3|2375.3|2338.2|2336.2|65047
1702335600000|2023-12-11 23:00:00|2377|2375|2353.4|2352.2|2379.9|2378.7|2351.2|2349.5|36739
1702422000000|2023-12-12 23:00:00|2364.4|2362.4|2354.7|2352.7|2366.7|2364.7|2342.9|2341.7|51774
1702508400000|2023-12-13 23:00:00|2355|2353|2320.8|2318.8|2357.8|2355.8|2309.9|2308.7|88187
1702594800000|2023-12-14 23:00:00|2320.6|2318.6|2306.5|2304.5|2343.2|2342.4|2302.9|2301.7|66020
1702854000000|2023-12-17 23:00:00|2308.3|2306.3|2315.8|2313.8|2327.8|2326.6|2295.2|2294.4|59082
1702940400000|2023-12-18 23:00:00|2316.1|2314.1|2339.5|2337.5|2362.8|2361.6|2304.1|2303.3|64604
1703026800000|2023-12-19 23:00:00|2339.4|2337.4|2324.3|2322.3|2362.6|2361.8|2316.7|2314.7|51507
1703113200000|2023-12-20 23:00:00|2324.2|2322.2|2340.2|2338.2|2342.1|2340.1|2319.6|2318.8|57256
1703199600000|2023-12-21 23:00:00|2340.3|2338.3|2350|2348|2358.3|2357.1|2330.1|2329.3|43951
1703545200000|2023-12-25 23:00:00|2342.4|2340.4|2353.3|2351.3|2354.5|2353.3|2330.8|2330|26571
1703631600000|2023-12-26 23:00:00|2353.6|2351.6|2354.3|2352.3|2369.3|2368.5|2349|2347.8|46545
1703718000000|2023-12-27 23:00:00|2354.2|2352.2|2360.6|2358.6|2365.9|2364.7|2348.2|2347|43191
1703804400000|2023-12-28 23:00:00|2360.7|2358.7|2358.8|2356.8|2377.2|2376.2|2352.7|2351.5|56230
1704150000000|2024-01-01 23:00:00|2352.9|2350.9|2343.4|2341.4|2363.1|2361.1|2336.7|2334.7|0
1704236400000|2024-01-02 23:00:00|2343.8|2341.8|2363.3|2361.3|2379.2|2378.4|2343.6|2341.6|17463
1704322800000|2024-01-03 23:00:00|2363.5|2361.5|2385.3|2383.3|2394.2|2393|2335|2334.2|78799
1704409200000|2024-01-04 23:00:00|2385.1|2383.1|2401.7|2399.7|2414.7|2413.5|2383|2381.9|62942
1704668400000|2024-01-07 23:00:00|2399.7|2397.7|2423.7|2421.7|2427.6|2425.6|2387.9|2385.9|0
1704754800000|2024-01-08 23:00:00|2423.9|2421.9|2417.2|2415.2|2432|2431.2|2401|2400.2|65137
1704841200000|2024-01-09 23:00:00|2417|2415|2482.1|2480.1|2482.4|2480.4|2414.8|2412.8|79155
1704927600000|2024-01-10 23:00:00|2482.3|2480.3|2489|2487|2518.8|2516.8|2475.5|2474.5|86180
1705014000000|2024-01-11 23:00:00|2488.9|2486.9|2495.6|2493.6|2511|2510.2|2482.7|2481.5|74826
1705273200000|2024-01-14 23:00:00|2492.8|2490.8|2539.4|2537.4|2545.7|2544.5|2491.5|2489.5|61342
1705359600000|2024-01-15 23:00:00|2538.6|2536.6|2520|2518|2539|2537|2502.2|2501.4|77877
1705446000000|2024-01-16 23:00:00|2520.1|2518.1|2502.7|2500.7|2544.5|2543.7|2487.4|2486.2|94861
1705532400000|2024-01-17 23:00:00|2502.4|2500.4|2524.5|2522.5|2525.6|2523.6|2490.7|2489.9|62951
1705618800000|2024-01-18 23:00:00|2524.4|2522.4|2521.4|2519.4|2527.2|2526|2500|2499.2|57516
1705878000000|2024-01-21 23:00:00|2529.3|2527.3|2557.8|2555.8|2559.7|2558.5|2525.5|2524.7|47968
1705964400000|2024-01-22 23:00:00|2557.7|2555.7|2539.1|2537.1|2567.5|2566.7|2513.7|2512.5|68344
1706050800000|2024-01-23 23:00:00|2539.2|2537.2|2523.9|2521.9|2542.1|2541.2|2517.2|2516|57062
1706137200000|2024-01-24 23:00:00|2523.7|2521.7|2523.2|2521.2|2535|2534.2|2515|2514.2|44657
1706223600000|2024-01-25 23:00:00|2523.3|2521.3|2509.7|2507.7|2525.2|2524|2494.5|2492.5|56585
1706482800000|2024-01-28 23:00:00|2508.8|2506.8|2534.5|2532.5|2537.5|2536.7|2505.7|2504.5|41764
1706569200000|2024-01-29 23:00:00|2534.1|2532.1|2512.6|2510.6|2540.8|2540|2511.6|2509.6|41082
1706655600000|2024-01-30 23:00:00|2513.1|2511.1|2530.5|2528.5|2557.4|2555.4|2512.4|2510.4|75313
1706742000000|2024-01-31 23:00:00|2531.3|2529.3|2545.4|2543.4|2549.9|2547.9|2512.6|2511.4|65733
1706828400000|2024-02-01 23:00:00|2544.9|2542.9|2557.1|2555.1|2561.3|2560.1|2530.9|2530.1|48903
1707087600000|2024-02-04 23:00:00|2562.8|2560.8|2559.5|2557.5|2567.6|2566.4|2544.1|2542.9|47966
1707174000000|2024-02-05 23:00:00|2559.4|2557.4|2534.9|2532.9|2560.1|2558.1|2526.6|2525.4|57262
1707260400000|2024-02-06 23:00:00|2534.6|2532.6|2563.7|2561.7|2564.1|2562.1|2530.1|2528.9|49209
1707346800000|2024-02-07 23:00:00|2564|2562|2562.4|2560.4|2574.1|2573.1|2542.6|2541.8|76685
1707433200000|2024-02-08 23:00:00|2562.3|2560.3|2567.7|2565.7|2577.6|2576.8|2552.4|2551.6|52828
1707692400000|2024-02-11 23:00:00|2565.9|2563.9|2583.7|2581.7|2591.6|2590.4|2564.1|2562.1|8087
1707778800000|2024-02-12 23:00:00|2583.8|2581.8|2601.7|2599.7|2635.4|2633.4|2581.3|2579.3|82828
1707865200000|2024-02-13 23:00:00|2601.2|2599.2|2607.2|2605.2|2608.2|2606.2|2570.4|2569.6|71952
1707951600000|2024-02-14 23:00:00|2606.7|2604.7|2618.2|2616.2|2620.2|2618.2|2582.4|2581.6|50130
1708038000000|2024-02-15 23:00:00|2618.3|2616.3|2617|2615|2640.9|2640.1|2613.9|2613.1|67305
1708297200000|2024-02-18 23:00:00|2616.1|2614.1|2649.9|2647.9|2652.6|2651.4|2615.6|2613.6|35017
1708383600000|2024-02-19 23:00:00|2649.5|2647.5|2633|2631|2650.4|2649.6|2623|2621.8|48544
1708470000000|2024-02-20 23:00:00|2633.3|2631.3|2653.8|2651.8|2657.8|2655.8|2615.3|2614.5|45253
1708556400000|2024-02-21 23:00:00|2652.5|2650.5|2673.7|2671.7|2677|2675.8|2644.5|2643.7|57535
1708642800000|2024-02-22 23:00:00|2674.3|2672.3|2677.6|2675.6|2685.5|2684.3|2659.8|2659|10873
1708902000000|2024-02-25 23:00:00|2670.1|2668.1|2676.8|2676|2683.2|2682|2666.3|2665.5|10813
1708988400000|2024-02-26 23:00:00|2679.1|2677.1|2686.3|2684.3|2693.8|2693|2673.3|2672.5|49709
1709074800000|2024-02-27 23:00:00|2686.6|2684.6|2669.6|2667.6|2687.6|2685.6|2661.8|2660.6|43405
1709161200000|2024-02-28 23:00:00|2670.2|2668.2|2675.6|2673.6|2682.4|2681.3|2653.6|2652.8|68732
1709247600000|2024-02-29 23:00:00|2675.4|2673.4|2714.5|2712.5|2720.8|2719.6|2674.2|2672.2|62717
1709506800000|2024-03-03 23:00:00|2719.6|2717.6|2701.6|2699.6|2727.6|2726.8|2699.8|2698.6|58702
1709593200000|2024-03-04 23:00:00|2701.8|2699.8|2717.3|2715.3|2729.8|2728.6|2695.6|2694.8|46631
1709679600000|2024-03-05 23:00:00|2717.1|2715.1|2745.3|2743.3|2753.3|2752.1|2704.4|2703.6|40603
1709766000000|2024-03-06 23:00:00|2745.6|2743.6|2724.6|2722.6|2756.6|2755.8|2697.3|2696.1|71427
1709852400000|2024-03-07 23:00:00|2724.7|2722.7|2707.1|2705.1|2744.1|2743.3|2700.8|2699.6|65609
1710025200000|2024-03-09 23:00:00|2705.3|2703.3|2700.8|2698.8|2705.4|2703.4|2699.9|2697.9|0
1710111600000|2024-03-10 23:00:00|2701.3|2699.3|2651|2649|2704.8|2703.6|2637.8|2636.6|96227
1710198000000|2024-03-11 23:00:00|2652.9|2650.9|2673.8|2671.8|2678.6|2677.4|2619.9|2619.1|79427
1710284400000|2024-03-12 23:00:00|2673.9|2671.9|2648.7|2646.7|2685.6|2684.4|2633.4|2632.6|64578
1710370800000|2024-03-13 23:00:00|2648.6|2646.6|2655.6|2653.6|2673.5|2672.3|2638.9|2638.1|54836
1710457200000|2024-03-14 23:00:00|2655.5|2653.5|2691.5|2689.5|2691.7|2690.1|2651.7|2650.5|61331
1710630000000|2024-03-16 23:00:00|2696.2|2694.2|2699.1|2697.1|2699.8|2697.8|2696|2694|0
1710716400000|2024-03-17 23:00:00|2699.2|2697.2|2725.1|2723.1|2732.2|2730.2|2689.8|2688.6|60054
1710802800000|2024-03-18 23:00:00|2725|2723|2769.1|2767.1|2772.6|2771.4|2717.3|2715.7|68107
1710889200000|2024-03-19 23:00:00|2769.2|2767.2|2795|2793|2799.4|2798.6|2762.6|2761.4|16261
1710975600000|2024-03-20 23:00:00|2795.4|2793.4|2808.7|2806.7|2813.4|2812.2|2785.7|2784.9|75570
1711062000000|2024-03-21 23:00:00|2808.9|2806.9|2807.1|2805.1|2825.2|2824.4|2802.7|2801.9|57661
1711234800000|2024-03-23 23:00:00|2805.8|2803.8|2804.5|2802.5|2806.6|2804.6|2804|2802|0
1711321200000|2024-03-24 23:00:00|2804.4|2802.4|2782.6|2780.6|2811.7|2810.9|2770.9|2769.7|50285
1711407600000|2024-03-25 23:00:00|2782.7|2780.7|2795.5|2793.5|2803.9|2802.7|2771.2|2770.4|50622
1711494000000|2024-03-26 23:00:00|2795.7|2793.7|2772.7|2770.7|2815.7|2814.9|2758.9|2757.7|100892
1711580400000|2024-03-27 23:00:00|2772.3|2770.3|2761.2|2760|2780.7|2779.9|2745.3|2744.5|77041
1711666800000|2024-03-28 23:00:00|2758.2|2757|2775.5|2774.3|2781|2779.8|2757|2755.8|49933
1711922400000|2024-03-31 22:00:00|2787.2|2785.2|2732|2730|2791.5|2789.5|2712.8|2712|63671
1712008800000|2024-04-01 22:00:00|2731.7|2729.7|2714.6|2712.6|2745|2744.2|2699|2697.8|57066
1712095200000|2024-04-02 22:00:00|2714.5|2712.5|2735.5|2733.5|2741|2739.8|2688.8|2688|52279
1712181600000|2024-04-03 22:00:00|2735.4|2733.4|2701.8|2699.8|2755.8|2755|2698.7|2697.5|60516
1712268000000|2024-04-04 22:00:00|2702.1|2700.1|2720.1|2718.1|2725|2723.8|2681.3|2680.5|64812
1712527200000|2024-04-07 22:00:00|2725.3|2723.3|2737.7|2735.7|2747|2745.8|2720.8|2720|44770
1712613600000|2024-04-08 22:00:00|2738|2736|2751|2749|2759.5|2758|2732.5|2731.3|39583
1712700000000|2024-04-09 22:00:00|2751.1|2749.1|2721.6|2719.6|2754.8|2754|2713.2|2712|38185
1712786400000|2024-04-10 22:00:00|2721.2|2719.2|2756|2754|2758.5|2757.3|2715.5|2713.7|46454
1712872800000|2024-04-11 22:00:00|2756.3|2754.3|2721.1|2719.1|2771.3|2770.5|2718.5|2717.3|47462
1713132000000|2024-04-14 22:00:00|2723.5|2721.5|2728.2|2726.2|2771.5|2770.3|2719.5|2717.5|56152
1713218400000|2024-04-15 22:00:00|2728.6|2726.6|2694.3|2692.3|2733.3|2732.5|2688.9|2687.5|86211
1713304800000|2024-04-16 22:00:00|2694.4|2692.4|2659.8|2657.8|2706.9|2705.7|2652.7|2651.5|68810
1713391200000|2024-04-17 22:00:00|2660.1|2658.1|2660.4|2658.4|2690.5|2689.7|2652|2651.2|60626
1713477600000|2024-04-18 22:00:00|2660.8|2658.8|2647.6|2645.6|2663|2661.2|2594|2593.2|93986
1713736800000|2024-04-21 22:00:00|2653|2651|2681.6|2679.6|2684.9|2683.7|2645|2644.2|61342
1713823200000|2024-04-22 22:00:00|2681.5|2679.5|2686.3|2684.3|2689|2688.2|2657.5|2656.7|43481
1713909600000|2024-04-23 22:00:00|2684.6|2682.6|2692.1|2690.1|2714|2713.2|2680.7|2679.9|51595
1713996000000|2024-04-24 22:00:00|2692.6|2690.6|2669.9|2667.9|2699.8|2699|2636.7|2635.5|50456
1714082400000|2024-04-25 22:00:00|2671.9|2669.9|2725.6|2723.6|2730.9|2729.7|2654|2653.2|52935
1714341600000|2024-04-28 22:00:00|2733.8|2731.8|2720|2718|2757.7|2756.9|2710.7|2709.5|18923
1714428000000|2024-04-29 22:00:00|2720.1|2718.1|2722.4|2720.4|2754.2|2753|2716.2|2714.2|68882
1714514400000|2024-04-30 22:00:00|2722.2|2720.2|2724.7|2723.5|2741.5|2740.7|2716.3|2715.5|35458
1714600800000|2024-05-01 22:00:00|2712.7|2710.7|2702.7|2700.7|2736.8|2736|2690|2688.8|44512
1714687200000|2024-05-02 22:00:00|2702.8|2700.8|2721.2|2719.2|2722.2|2721|2689.5|2688.7|9932
1714946400000|2024-05-05 22:00:00|2722|2720|2755.6|2753.6|2755.8|2754.5|2721.9|2719.9|8318
1715032800000|2024-05-06 22:00:00|2755.5|2753.5|2736.7|2734.7|2757.9|2756.3|2728|2727.2|60090
1715119200000|2024-05-07 22:00:00|2736.4|2734.4|2724.3|2722.3|2741.6|2740.8|2705.6|2704.8|57092
1715205600000|2024-05-08 22:00:00|2724.5|2722.5|2737.1|2735.1|2737.8|2736.6|2706.8|2705.6|43775
1715292000000|2024-05-09 22:00:00|2736.9|2734.9|2729.3|2727.3|2755.6|2754.8|2719.6|2718.8|53240
1715551200000|2024-05-12 22:00:00|2730|2728|2724.8|2722.8|2730.3|2729.3|2712.3|2711.5|42053
1715637600000|2024-05-13 22:00:00|2724.5|2722.5|2747.6|2745.6|2748|2746.5|2712.5|2711.7|40762
1715724000000|2024-05-14 22:00:00|2747.8|2745.8|2745|2743|2759.5|2758.7|2726.2|2725|46211
1715810400000|2024-05-15 22:00:00|2745.1|2743.1|2721.3|2719.3|2750|2749.2|2719|2718|52719
1715896800000|2024-05-16 22:00:00|2721.2|2719.2|2742.6|2740.6|2752|2750.8|2720.6|2718.6|43481
1716156000000|2024-05-19 22:00:00|2742.7|2740.7|2771.4|2769.4|2790.5|2788.5|2741.5|2740.3|43841
1716242400000|2024-05-20 22:00:00|2771.2|2769.2|2757.7|2755.7|2787|2786.2|2749.7|2748.5|37027
1716328800000|2024-05-21 22:00:00|2757.4|2755.4|2742.6|2740.6|2762.1|2760.1|2727|2725.8|38588
1716415200000|2024-05-22 22:00:00|2743.2|2741.2|2721.6|2719.6|2763.2|2762|2717.7|2716.5|51069
1716501600000|2024-05-23 22:00:00|2721.9|2719.9|2752.9|2750.9|2755.7|2754.5|2713.3|2712.5|42517
1716760800000|2024-05-26 22:00:00|2757.2|2755.2|2771.3|2769.3|2771.7|2770.5|2745.8|2745|28160
1716847200000|2024-05-27 22:00:00|2771.8|2769.8|2770.4|2768.4|2775.7|2774.5|2760|2759.2|29174
1716933600000|2024-05-28 22:00:00|2770.5|2768.5|2717.4|2715.4|2785.5|2784.7|2717.1|2715.1|46684
1717020000000|2024-05-29 22:00:00|2718.2|2716.2|2733.1|2731.1|2744.6|2743.4|2695.9|2695.1|68748
1717106400000|2024-05-30 22:00:00|2733.6|2731.6|2793.7|2791.7|2794.6|2793.4|2727.6|2725.6|86863
1717365600000|2024-06-02 22:00:00|2801.6|2799.6|2783.1|2781.1|2811.2|2810.4|2769.1|2767.9|56157
1717452000000|2024-06-03 22:00:00|2783|2781|2759.2|2757.2|2800.9|2800.1|2750.3|2749.1|51042
1717538400000|2024-06-04 22:00:00|2759.5|2757.5|2769.7|2767.7|2770.6|2769.8|2743.1|2742.3|56111
1717624800000|2024-06-05 22:00:00|2769.6|2767.6|2759|2757|2776.1|2775.3|2752.8|2751.6|40900
1717711200000|2024-06-06 22:00:00|2758.9|2756.9|2758.6|2756.6|2772.3|2771.1|2748.1|2747.1|36566
1717970400000|2024-06-09 22:00:00|2757.5|2755.5|2791.3|2789.3|2793.3|2792.1|2755.3|2753.3|39509
1718056800000|2024-06-10 22:00:00|2791.2|2789.2|2763.2|2761.2|2803.3|2802.5|2753.6|2752.4|40234
1718143200000|2024-06-11 22:00:00|2763.1|2761.1|2767.6|2765.6|2776.9|2775.7|2752.2|2751.4|32168
1718229600000|2024-06-12 22:00:00|2767.9|2765.9|2722.8|2720.8|2772.9|2771.7|2705.4|2704.2|52104
1718316000000|2024-06-13 22:00:00|2723|2721|2730.3|2728.3|2760.7|2759.9|2711.4|2710.6|55876
1718575200000|2024-06-16 22:00:00|2731.9|2729.9|2720|2718|2735.7|2733.7|2690.9|2690.1|55074
1718661600000|2024-06-17 22:00:00|2720.2|2718.2|2720.4|2718.4|2724.9|2723.7|2707.7|2706.9|37212
1718748000000|2024-06-18 22:00:00|2720.5|2718.5|2716.4|2714.4|2736.2|2735.4|2713.1|2711.9|32345
1718834400000|2024-06-19 22:00:00|2714.3|2712.3|2736.3|2734.3|2736.7|2735|2703.8|2703|34357
1718920800000|2024-06-20 22:00:00|2736.8|2734.8|2729.1|2727.1|2750.5|2749.7|2716.2|2715|46500
1719180000000|2024-06-23 22:00:00|2729.5|2727.5|2751.1|2749.1|2762.6|2761.4|2724.9|2723.7|50032
1719266400000|2024-06-24 22:00:00|2751|2749|2790.6|2788.6|2793.7|2792.5|2749.9|2747.9|61522
1719352800000|2024-06-25 22:00:00|2790.2|2788.2|2797.4|2795.4|2810.8|2810|2784.3|2783.2|62715
1719439200000|2024-06-26 22:00:00|2797.3|2795.3|2812|2810|2815.2|2814|2784.2|2783.4|60144
1719525600000|2024-06-27 22:00:00|2811.5|2809.5|2835.1|2833.1|2846.4|2845.2|2805.2|2804.4|67344
1719784800000|2024-06-30 22:00:00|2836.5|2834.5|2823.8|2821.8|2844.3|2842.3|2819.3|2818.5|59125
1719871200000|2024-07-01 22:00:00|2824.1|2822.1|2861.9|2859.9|2865.3|2864.5|2820.5|2819.1|67183
1719957600000|2024-07-02 22:00:00|2861.7|2859.7|2860.7|2858.7|2862.7|2860.7|2860.7|2858.7|0
1720044000000|2024-07-03 22:00:00|2887.1|2885.1|2900.5|2898.5|2904.3|2903.1|2881.3|2880.5|39615
1720130400000|2024-07-04 22:00:00|2899.2|2897.2|2884|2882.8|2909.8|2909|2880.5|2879.3|44798
1720389600000|2024-07-07 22:00:00|2886.6|2884.6|2873.5|2871.5|2890.3|2889.5|2868.1|2867.3|56827
1720476000000|2024-07-08 22:00:00|2873.3|2871.3|2896.1|2894.1|2910.4|2909.6|2870.4|2869.6|64737
1720562400000|2024-07-09 22:00:00|2895.7|2893.7|2950|2948|2953.1|2951.9|2887.4|2886.6|77537
1720648800000|2024-07-10 22:00:00|2949.9|2947.9|2897.6|2895.6|2951.5|2949.5|2891.1|2889.9|62644
1720735200000|2024-07-11 22:00:00|2898.1|2896.1|2899|2897|2917.4|2916.6|2884.3|2883.1|58381
1720994400000|2024-07-14 22:00:00|2895.6|2893.6|2894.1|2892.1|2911.4|2910.6|2884.6|2883.4|9028
1721080800000|2024-07-15 22:00:00|2894.2|2892.2|2927.2|2925.2|2929.7|2928.5|2894.1|2892.1|38296
1721167200000|2024-07-16 22:00:00|2926.7|2924.7|2880.5|2878.5|2931.9|2929.9|2876.4|2875.2|51895
1721253600000|2024-07-17 22:00:00|2881|2879|2862.5|2860.5|2896.4|2895.6|2855.9|2854.7|49432
1721340000000|2024-07-18 22:00:00|2862.6|2860.6|2843.4|2841.4|2872.9|2872.1|2840.1|2838.9|45753
1721599200000|2024-07-21 22:00:00|2846.6|2844.6|2845|2843|2862.2|2861.4|2822|2820.6|43676
1721685600000|2024-07-22 22:00:00|2845.9|2843.9|2817.4|2815.4|2854|2853.2|2817.4|2815.4|40575
1721772000000|2024-07-23 22:00:00|2814.2|2812.2|2747.9|2745.9|2831|2830.2|2743.7|2742.5|61586
1721858400000|2024-07-24 22:00:00|2748|2746|2701.4|2699.4|2755.4|2753.4|2674.7|2673.5|99223
1721944800000|2024-07-25 22:00:00|2702.1|2700.1|2733.3|2731.3|2743.7|2742.5|2695.5|2694.7|66169
1722204000000|2024-07-28 22:00:00|2740.8|2738.8|2747.5|2745.5|2770|2769.2|2726.5|2725.7|57402
1722290400000|2024-07-29 22:00:00|2747.9|2745.9|2736.5|2734.5|2767.5|2766.3|2728|2726.8|54559
1722376800000|2024-07-30 22:00:00|2735.9|2733.9|2764|2762|2806.3|2805.5|2720.8|2720|86636
1722463200000|2024-07-31 22:00:00|2764.7|2762.7|2620.4|2618.4|2771.7|2769.7|2605.5|2604.3|111252
1722549600000|2024-08-01 22:00:00|2622.1|2620.1|2454.7|2452.7|2625.6|2624.4|2433.8|2432.6|124300
1722808800000|2024-08-04 22:00:00|2436.7|2434.7|2365.6|2364.4|2449.1|2447.1|2136.9|2136.1|177517
1722895200000|2024-08-05 22:00:00|2374|2372|2361.3|2359.3|2468.6|2467.8|2309.8|2308.6|176873
1722981600000|2024-08-06 22:00:00|2361.9|2359.9|2443.1|2441.1|2543.4|2542.6|2352.8|2351.6|141516
1723068000000|2024-08-07 22:00:00|2443.5|2441.5|2503.9|2501.9|2510.1|2508.9|2406.8|2405.6|80331
1723154400000|2024-08-08 22:00:00|2504.3|2502.3|2489.1|2487.1|2527.1|2525.9|2444.4|2443.6|72533
1723413600000|2024-08-11 22:00:00|2503.2|2501.2|2504.8|2502.8|2521.3|2519.3|2484.9|2482.9|0
1723500000000|2024-08-12 22:00:00|2505.9|2503.9|2570.7|2568.7|2574.6|2573.4|2499.8|2498.6|57008
1723586400000|2024-08-13 22:00:00|2570.8|2568.8|2586.6|2584.6|2599.6|2598.8|2552.2|2551|59607
1723672800000|2024-08-14 22:00:00|2586.3|2584.3|2666.5|2664.5|2668.4|2667.2|2580.4|2579.2|45299
1723759200000|2024-08-15 22:00:00|2666.4|2664.4|2651.2|2649.2|2683.4|2681.4|2629.5|2628.3|54707
1724018400000|2024-08-18 22:00:00|2657.1|2655.1|2667.4|2665.4|2681.8|2681|2628.1|2626.1|49047
1724104800000|2024-08-19 22:00:00|2668.6|2666.6|2640.8|2638.8|2685.6|2684.8|2633.5|2632.3|43450
1724191200000|2024-08-20 22:00:00|2640.6|2638.6|2668.3|2666.3|2687.6|2686.4|2633.2|2631.2|37042
1724277600000|2024-08-21 22:00:00|2668.6|2666.6|2668.5|2666.5|2700.8|2699.6|2656.9|2656.1|36891
1724364000000|2024-08-22 22:00:00|2668.8|2666.8|2684.3|2682.3|2705.6|2704.4|2663.4|2661.9|36860
1724623200000|2024-08-25 22:00:00|2686.7|2684.7|2657.7|2655.7|2689.8|2687.8|2646.9|2646.1|30787
1724709600000|2024-08-26 22:00:00|2657.9|2655.9|2680.5|2678.5|2700.8|2699.6|2653.2|2651.2|32522
1724796000000|2024-08-27 22:00:00|2680.4|2678.4|2673.6|2671.6|2706.2|2705|2663.2|2662|30123
1724882400000|2024-08-28 22:00:00|2673.9|2671.9|2689.4|2687.4|2712.1|2710.9|2664.1|2662.1|46910
1724968800000|2024-08-29 22:00:00|2689.5|2687.5|2718.4|2717.2|2728.4|2727.2|2687.7|2685.7|40862
1723413600000|2024-08-11 22:00:00|2503.2|2501.2|2504.8|2502.8|2521.3|2519.3|2484.9|2482.9|0
1723500000000|2024-08-12 22:00:00|2505.9|2503.9|2570.7|2568.7|2574.6|2573.4|2499.8|2498.6|57008
1723586400000|2024-08-13 22:00:00|2570.8|2568.8|2586.6|2584.6|2599.6|2598.8|2552.2|2551|59607
1723672800000|2024-08-14 22:00:00|2586.3|2584.3|2666.5|2664.5|2668.4|2667.2|2580.4|2579.2|45299
1723759200000|2024-08-15 22:00:00|2666.4|2664.4|2651.2|2649.2|2683.4|2681.4|2629.5|2628.3|54707
1724018400000|2024-08-18 22:00:00|2657.1|2655.1|2667.4|2665.4|2681.8|2681|2628.1|2626.1|49047
1724104800000|2024-08-19 22:00:00|2668.6|2666.6|2640.8|2638.8|2685.6|2684.8|2633.5|2632.3|43450
1724191200000|2024-08-20 22:00:00|2640.6|2638.6|2668.3|2666.3|2687.6|2686.4|2633.2|2631.2|37042
1724277600000|2024-08-21 22:00:00|2668.6|2666.6|2668.5|2666.5|2700.8|2699.6|2656.9|2656.1|36891
1724364000000|2024-08-22 22:00:00|2668.8|2666.8|2684.3|2682.3|2705.6|2704.4|2663.4|2661.9|36860
1724623200000|2024-08-25 22:00:00|2686.7|2684.7|2657.7|2655.7|2689.8|2687.8|2646.9|2646.1|30787
1724709600000|2024-08-26 22:00:00|2657.9|2655.9|2680.5|2678.5|2700.8|2699.6|2653.2|2651.2|32522
1724796000000|2024-08-27 22:00:00|2680.4|2678.4|2673.6|2671.6|2706.2|2705|2663.2|2662|30123
1724882400000|2024-08-28 22:00:00|2673.9|2671.9|2689.4|2687.4|2712.1|2710.9|2664.1|2662.1|46910
1724968800000|2024-08-29 22:00:00|2689.5|2687.5|2718.4|2717.2|2728.4|2727.2|2687.7|2685.7|40862
1725228000000|2024-09-01 22:00:00|2726.3|2724.3|2723.6|2721.6|2738.2|2737|2700.2|2699.4|43907
1725314400000|2024-09-02 22:00:00|2723.1|2721.1|2679.5|2677.5|2741.7|2740.9|2668.4|2667.2|46486
1725400800000|2024-09-03 22:00:00|2680|2678|2613.1|2611.1|2686.3|2684.3|2610.7|2609.5|72924
1725487200000|2024-09-04 22:00:00|2613.5|2611.5|2635.6|2633.6|2654.5|2653.7|2592.5|2591.5|59131
1725573600000|2024-09-05 22:00:00|2635.7|2633.7|2525.3|2523.3|2641.2|2640|2517|2515.8|53805
1725832800000|2024-09-08 22:00:00|2525|2523|2593.7|2591.7|2605|2603.8|2511.5|2510.3|61047
1725919200000|2024-09-09 22:00:00|2594|2592|2572.1|2570.1|2604.1|2603.3|2542.3|2541.1|38689
1726005600000|2024-09-10 22:00:00|2571.6|2569.6|2582.8|2580.8|2586.9|2585.7|2508.4|2507.6|43184
1726092000000|2024-09-11 22:00:00|2583.2|2581.2|2595.4|2593.4|2607.2|2606.4|2564.4|2563.2|51964
1726178400000|2024-09-12 22:00:00|2596|2594|2566.7|2564.7|2603.1|2601.1|2557.1|2555.9|41222
1726437600000|2024-09-15 22:00:00|2566.8|2564.8|2566.9|2564.9|2566.9|2564.9|2566.8|2564.8|0
1726524000000|2024-09-16 22:00:00|2584|2582.8|2590.2|2588.2|2598|2596.8|2521.3|2520.5|54315
1726610400000|2024-09-17 22:00:00|2589.3|2588.1|2587.8|2585.8|2591.8|2590.6|2545.6|2544.8|46042
1726696800000|2024-09-18 22:00:00|2590.7|2589.5|2649.3|2647.3|2658.9|2657.7|2589.7|2588.5|47568
1726783200000|2024-09-19 22:00:00|2654.7|2653.5|2674.1|2672.1|2685.9|2684.7|2640.7|2639.9|58175
1727042400000|2024-09-22 22:00:00|2678.4|2677.2|2681.3|2679.3|2700.5|2699.7|2664.7|2663.5|9060
1727128800000|2024-09-23 22:00:00|2687.2|2686|2650.3|2648.3|2692.7|2691.5|2644.7|2643.5|53537
1727215200000|2024-09-24 22:00:00|2650.4|2649.2|2681.6|2679.6|2682.2|2681|2645.5|2644.7|39868
1727301600000|2024-09-25 22:00:00|2681.9|2680.7|2730.6|2728.6|2732.7|2731.5|2675.2|2674.4|98734
1727388000000|2024-09-26 22:00:00|2725.7|2724.5|2604.3|2602.3|2755.7|2754.9|2597.7|2596.5|102921
1727647200000|2024-09-29 22:00:00|2603.3|2601.3|2659.2|2657.2|2672|2671.2|2603.3|2601.3|75052
1727733600000|2024-09-30 22:00:00|2664.8|2663.6|2657.4|2655.4|2698.6|2697.8|2636.5|2635.3|54010
1727820000000|2024-10-01 22:00:00|2650.3|2649.1|2696.7|2694.7|2698|2696.8|2641.6|2640.8|47632
1727906400000|2024-10-02 22:00:00|2699.8|2698.6|2690.3|2688.3|2722|2720.8|2667.1|2665.9|49795
1727992800000|2024-10-03 22:00:00|2682.6|2681.4|2756.8|2754.8|2759.9|2758.7|2682.6|2681.4|38877
1728252000000|2024-10-06 22:00:00|2767.1|2765.9|2715|2713|2768.6|2767.4|2705.4|2704.2|52996
1728338400000|2024-10-07 22:00:00|2710.6|2709.4|2725.8|2723.8|2731.9|2730.7|2688.4|2687.2|45979
1728424800000|2024-10-08 22:00:00|2726.4|2725.2|2728.8|2726.8|2733.4|2732.2|2697.2|2696.4|29623
1728511200000|2024-10-09 22:00:00|2731.6|2730.4|2717.5|2715.5|2732.4|2731.2|2686.4|2685.2|35721
1728597600000|2024-10-10 22:00:00|2717.9|2716.7|2724.5|2722.5|2730.4|2729.2|2697.9|2696.7|31352
1728856800000|2024-10-13 22:00:00|2721.5|2719.5|2743|2741|2746.3|2745.1|2707.5|2705.5|6258
1728943200000|2024-10-14 22:00:00|2744|2742|2686.6|2684.6|2749.8|2748.6|2681.1|2679.9|45968
1729029600000|2024-10-15 22:00:00|2686.8|2684.8|2707.2|2705.2|2713.9|2713.1|2678.9|2678.1|39814
1729116000000|2024-10-16 22:00:00|2707.2|2705.2|2703.7|2701.7|2715.6|2714.4|2681.6|2680.4|38931
1729202400000|2024-10-17 22:00:00|2703.3|2701.3|2703.8|2701.8|2711.1|2709.9|2685.4|2684.6|30409
1729461600000|2024-10-20 22:00:00|2715.5|2713.5|2686.7|2684.7|2715.9|2713.9|2663.3|2662.1|30707
1729548000000|2024-10-21 22:00:00|2687.2|2685.2|2646.8|2644.8|2687.2|2685.2|2636.5|2635.7|42533
1729634400000|2024-10-22 22:00:00|2646.6|2644.6|2621.2|2619.2|2664.5|2663.7|2608.7|2607.5|45012
1729720800000|2024-10-23 22:00:00|2621.7|2619.7|2627.6|2625.6|2646.2|2645.4|2606|2605.2|44543
1729807200000|2024-10-24 22:00:00|2628|2626|2632.8|2630.8|2647|2645.8|2606.1|2605.3|33153
1730070000000|2024-10-27 23:00:00|2603.6|2601.6|2667.6|2665.6|2674.8|2673.6|2596.9|2594.9|48704
1730156400000|2024-10-28 23:00:00|2666.8|2664.8|2708|2706|2709.2|2707.2|2656.1|2655.3|41917
1730242800000|2024-10-29 23:00:00|2707.8|2705.8|2695.3|2693.3|2722.8|2721.6|2691.9|2690.7|52846
1730329200000|2024-10-30 23:00:00|2695.5|2693.5|2667.2|2665.2|2705.1|2704.3|2649.8|2648.6|64563
1730415600000|2024-10-31 23:00:00|2667.1|2665.1|2676.8|2675.6|2690.5|2689.3|2638.6|2637.8|51158
1730674800000|2024-11-03 23:00:00|2663.9|2661.9|2667.1|2665.1|2678.6|2676.6|2656.9|2654.9|0
1730761200000|2024-11-04 23:00:00|2667.7|2665.7|2694.8|2692.8|2701.4|2700.2|2642.4|2641.6|38144
1730847600000|2024-11-05 23:00:00|2694.6|2692.6|2761.2|2759.2|2766.4|2765.2|2672.4|2671.6|73302
1730934000000|2024-11-06 23:00:00|2761.1|2759.1|2759.8|2757.8|2766.7|2765.9|2717.2|2716.4|60012
1731020400000|2024-11-07 23:00:00|2760|2758|2721.7|2719.7|2774.4|2773.2|2708.1|2706.9|46390
1731279600000|2024-11-10 23:00:00|2724.1|2722.1|2756.5|2754.5|2761.9|2760.7|2721.6|2719.6|35343
1731366000000|2024-11-11 23:00:00|2756.9|2754.9|2727.7|2725.7|2771.9|2771.1|2713.4|2712.2|41619
1731452400000|2024-11-12 23:00:00|2727.8|2725.8|2721|2719|2743.2|2742.4|2697.8|2696.6|45143
1731538800000|2024-11-13 23:00:00|2721.4|2719.4|2725.4|2723.4|2738.2|2737.4|2696.3|2695.5|39799
1731625200000|2024-11-14 23:00:00|2725.6|2723.6|2684.5|2682.5|2736|2734.8|2668|2666.8|42301
1731884400000|2024-11-17 23:00:00|2695.6|2693.6|2705.1|2703.1|2714.4|2713.2|2679|2677.8|33462
1731970800000|2024-11-18 23:00:00|2705.2|2703.2|2699.4|2697.4|2717.2|2716.4|2668.4|2667.2|39420
1732057200000|2024-11-19 23:00:00|2699.5|2697.5|2700.6|2698.6|2721.2|2720.4|2674.9|2673.7|33172
1732143600000|2024-11-20 23:00:00|2700.2|2698.2|2688.4|2687.6|2703.5|2702.7|2681.9|2681.1|14658
1732230000000|2024-11-21 23:00:00|2691.1|2689.1|2717.8|2715.8|2720.1|2718.1|2680.6|2679.4|34252
1732489200000|2024-11-24 23:00:00|2725.5|2723.5|2724.6|2722.6|2735.9|2735.1|2703.7|2701.7|48918
1732575600000|2024-11-25 23:00:00|2724.9|2722.9|2689.4|2687.4|2726.5|2724.5|2670|2669.2|47163
1732662000000|2024-11-26 23:00:00|2689.5|2687.5|2647.3|2645.3|2693.3|2692.1|2639.2|2638|46626
1732748400000|2024-11-27 23:00:00|2647.2|2645.2|2687.6|2685.6|2693.7|2692.5|2646.3|2644.3|48498
1732834800000|2024-11-28 23:00:00|2686.9|2684.9|2686.4|2684.4|2694.7|2693.5|2668.5|2667.2|64157
1733094000000|2024-12-01 23:00:00|2683.4|2681.4|2719.2|2717.2|2730.2|2729|2677.6|2675.6|57619
1733180400000|2024-12-02 23:00:00|2718.8|2716.8|2758.6|2756.6|2766.5|2765.7|2717.2|2716|62453
1733266800000|2024-12-03 23:00:00|2758.5|2756.5|2760.5|2758.5|2772.2|2771|2732.7|2731.5|40139
1733353200000|2024-12-04 23:00:00|2760.1|2758.1|2741.4|2739.4|2762.2|2761|2735.1|2734.3|43089
1733439600000|2024-12-05 23:00:00|2741.2|2739.2|2741.6|2739.6|2749.8|2748.6|2719.5|2718.3|40148
1733698800000|2024-12-08 23:00:00|2753.8|2751.8|2745.7|2743.7|2761.8|2760.6|2721.6|2720.8|51048
1733785200000|2024-12-09 23:00:00|2745.5|2743.5|2745.5|2743.5|2761.7|2760.9|2736.9|2735.7|32451
1733871600000|2024-12-10 23:00:00|2745.6|2743.6|2784.1|2782.1|2793.4|2792.2|2733.9|2733.1|27122
1733958000000|2024-12-11 23:00:00|2784.2|2782.2|2764.2|2762.2|2789.9|2788.7|2755.9|2754.7|49977
1734044400000|2024-12-12 23:00:00|2763.6|2761.6|2751|2749|2767.4|2766.2|2731.7|2730.9|45256
1734303600000|2024-12-15 23:00:00|2754.7|2752.7|2748.3|2746.3|2757.3|2755.3|2735.2|2734.4|30421
1734390000000|2024-12-16 23:00:00|2748.4|2746.4|2727.1|2725.1|2762.8|2762|2720.7|2719.5|43069
1734476400000|2024-12-17 23:00:00|2727.4|2725.4|2692|2690|2741.8|2741|2673.3|2671.3|39160
1734562800000|2024-12-18 23:00:00|2693.1|2691.1|2734.8|2732.8|2753.5|2752.3|2669.3|2668.1|57423
1734649200000|2024-12-19 23:00:00|2735.2|2733.2|2711|2709|2739|2737|2681.3|2680.1|55534
1734908400000|2024-12-22 23:00:00|2719.8|2717.8|2736.7|2734.7|2738.5|2737.3|2709.5|2708.3|40632
1734994800000|2024-12-23 23:00:00|2736.8|2734.8|2727.9|2725.9|2738.6|2737.1|2724.6|2723.8|28216
1735167600000|2024-12-25 23:00:00|2733.5|2731.5|2771|2769|2778.7|2777.5|2732.9|2730.9|36509
1735254000000|2024-12-26 23:00:00|2771.3|2769.3|2796.5|2794.5|2811.7|2810.9|2769.7|2767.7|57563
1735513200000|2024-12-29 23:00:00|2802.5|2800.5|2754.4|2752.4|2816.4|2815.6|2745.6|2744.4|52278
1735599600000|2024-12-30 23:00:00|2754.5|2752.5|2752.2|2750.2|2760.7|2758.7|2742.9|2740.9|0
1735686000000|2024-12-31 23:00:00|2752.3|2750.3|2752.2|2750.2|2752.3|2750.3|2752.2|2750.2|0
1735772400000|2025-01-01 23:00:00|2752.4|2750.4|2752.2|2750.2|2767.2|2765.2|2738.3|2736.3|0
1735858800000|2025-01-02 23:00:00|2751.7|2749.7|2763.6|2761.6|2770.4|2769.2|2728.2|2727.4|16888
1736118000000|2025-01-05 23:00:00|2764.7|2762.7|2779|2777|2799.2|2798.4|2748.7|2747.9|76593
1736204400000|2025-01-06 23:00:00|2779.1|2777.1|2774.9|2772.9|2799.2|2798.4|2759.7|2758.9|48232
1736290800000|2025-01-07 23:00:00|2775|2773|2763.7|2761.7|2778.2|2777.4|2751.4|2750.2|38501
1736377200000|2025-01-08 23:00:00|2763.6|2761.6|2740.1|2738.1|2765|2763.9|2728.5|2727.7|37963
1736463600000|2025-01-09 23:00:00|2739.7|2737.7|2691.9|2689.9|2742.1|2740.1|2687.1|2685.9|46342
1736722800000|2025-01-12 23:00:00|2682.8|2680.8|2689|2687|2691.5|2689.5|2655.4|2653.4|0
1736809200000|2025-01-13 23:00:00|2690.5|2688.5|2697.6|2695.6|2715.7|2714.9|2670.7|2669.9|52939
1736895600000|2025-01-14 23:00:00|2697.5|2695.5|2701.5|2699.5|2710.2|2709.4|2681.9|2680.7|38844
1736982000000|2025-01-15 23:00:00|2701.3|2699.3|2668.9|2666.9|2717.7|2716.9|2666.2|2664.2|45665
1737068400000|2025-01-16 23:00:00|2669.5|2667.5|2699.4|2697.4|2707.8|2706.6|2650.6|2649.8|46134
1737327600000|2025-01-19 23:00:00|2704.9|2702.9|2716.3|2714.3|2723|2721.8|2693.8|2692.6|36261
1737414000000|2025-01-20 23:00:00|2718.1|2716.1|2740|2738|2740.5|2738.5|2694.6|2693.8|35689
1737500400000|2025-01-21 23:00:00|2740.1|2738.1|2744.7|2742.7|2756.8|2755.6|2728.6|2727.8|35882
1737586800000|2025-01-22 23:00:00|2744.6|2742.6|2756.4|2754.4|2759.6|2757.8|2736.8|2736|31257
1737673200000|2025-01-23 23:00:00|2756.2|2754.2|2784.7|2782.7|2789.3|2788.1|2743.6|2742.8|49078
1737932400000|2025-01-26 23:00:00|2770.4|2768.4|2744.1|2742.1|2783.6|2782.8|2712.8|2711.6|51290
1738018800000|2025-01-27 23:00:00|2745.1|2743.1|2773.5|2771.5|2778.8|2777.6|2731.6|2730.8|44319
1738105200000|2025-01-28 23:00:00|2773.6|2771.6|2772.3|2770.3|2782.3|2781.5|2760.6|2759.4|32425
1738191600000|2025-01-29 23:00:00|2771.5|2769.5|2790.7|2788.7|2795.6|2794.4|2764.6|2763.4|30287
1738278000000|2025-01-30 23:00:00|2791.5|2789.5|2771.2|2769.2|2800.7|2799.5|2769.3|2767.3|40242
1738537200000|2025-02-02 23:00:00|2723.5|2721.5|2760.6|2758.6|2762.8|2760.8|2701|2700.2|76184
1738623600000|2025-02-03 23:00:00|2761.9|2759.9|2749.3|2747.3|2765.3|2764.3|2727.1|2726.3|50308
1738710000000|2025-02-04 23:00:00|2749.1|2747.1|2757.3|2755.3|2769.7|2768.9|2730.9|2729.7|46213
1738796400000|2025-02-05 23:00:00|2756.9|2754.9|2749.3|2747.3|2771.2|2770.4|2742.9|2741.7|36670
1738882800000|2025-02-06 23:00:00|2748|2746|2717.5|2715.5|2752.9|2750.9|2713.2|2711.2|40415
1739142000000|2025-02-09 23:00:00|2709.3|2707.3|2736.2|2734.2|2742.9|2741.7|2709.2|2707.2|27741
1739228400000|2025-02-10 23:00:00|2735.9|2733.9|2747.6|2745.6|2750.3|2749.1|2724.4|2723.6|8094
1739314800000|2025-02-11 23:00:00|2748|2746|2751.8|2749.8|2752.7|2751.4|2720.6|2719.8|49762
1739401200000|2025-02-12 23:00:00|2751.4|2749.4|2767.8|2765.8|2773.8|2772.6|2743.9|2743.1|43492
1739487600000|2025-02-13 23:00:00|2767.9|2765.9|2763.8|2761.8|2786.4|2785.6|2753.1|2751.9|41229
1739746800000|2025-02-16 23:00:00|2764.3|2762.3|2771.1|2769.1|2773.5|2772.7|2753.5|2752.7|29298
1739833200000|2025-02-17 23:00:00|2769.3|2767.3|2784.1|2782.1|2791|2790.2|2766|2765.2|32146
1739919600000|2025-02-18 23:00:00|2784.4|2782.4|2756.2|2754.2|2786.5|2784.5|2745.4|2744.2|37056
1740006000000|2025-02-19 23:00:00|2755.8|2753.8|2727.8|2725.8|2756.9|2754.9|2716.9|2715.7|45663
1740092400000|2025-02-20 23:00:00|2727.6|2725.6|2694.4|2692.4|2742.2|2741.4|2688.4|2687.2|37504
1740351600000|2025-02-23 23:00:00|2702.9|2700.9|2695.9|2693.9|2707.9|2706.7|2680.1|2678.9|13881
1740438000000|2025-02-24 23:00:00|2696.2|2694.2|2714.5|2712.5|2734.9|2734.1|2691.6|2690.4|51951
1740524400000|2025-02-25 23:00:00|2715|2713|2713.7|2711.7|2733.8|2732.6|2691.9|2691.1|47241
1740610800000|2025-02-26 23:00:00|2711.8|2709.8|2710.2|2708.2|2745.4|2744.2|2702.1|2700.1|44537
1740697200000|2025-02-27 23:00:00|2710.7|2708.7|2706.6|2704.6|2714.3|2712.3|2669|2668.2|77579
1740956400000|2025-03-02 23:00:00|2739.2|2737.2|2715|2713|2762.8|2761.6|2701.5|2700.3|71731
1741042800000|2025-03-03 23:00:00|2714.9|2712.9|2702.8|2700.8|2722.9|2722.1|2648.1|2646.9|68404
1741129200000|2025-03-04 23:00:00|2702.7|2700.7|2737.1|2735.1|2747.6|2746.4|2696.7|2694.7|60839
1741215600000|2025-03-05 23:00:00|2737.7|2735.7|2712.1|2710.1|2757.9|2757.1|2699.6|2698.4|56202
1741302000000|2025-03-06 23:00:00|2713|2711|2730|2728|2737.1|2735.1|2686.2|2685|63346
1741474800000|2025-03-08 23:00:00|2723|2721|2711.5|2709.5|2723|2721|2711.4|2709.4|0
1741561200000|2025-03-09 23:00:00|2711.8|2709.8|2651.8|2649.8|2719.8|2718.1|2648.6|2646.6|44802
1741647600000|2025-03-10 23:00:00|2651.4|2649.4|2658.2|2656.2|2681.3|2680.1|2619.6|2618.8|51826
1741734000000|2025-03-11 23:00:00|2658.3|2656.3|2712.3|2710.3|2718.2|2717|2651|2649|35510
1741820400000|2025-03-12 23:00:00|2712.4|2710.4|2698.9|2696.9|2727.4|2726.6|2685.1|2683.9|49827
1741906800000|2025-03-13 23:00:00|2699|2697|2747.3|2745.3|2753.1|2751.9|2683.9|2683.1|51254
1742079600000|2025-03-15 23:00:00|2747.4|2745.4|2743.2|2741.2|2747.7|2745.7|2741.4|2739.4|0
1742166000000|2025-03-16 23:00:00|2743.4|2741.4|2792.6|2790.6|2793.8|2792.2|2738.8|2736.8|41390
1742252400000|2025-03-17 23:00:00|2792.8|2790.8|2784|2782|2795.6|2794.4|2772.1|2770.9|54685
1742338800000|2025-03-18 23:00:00|2784.1|2782.1|2801.1|2799.9|2816.3|2815.1|2781.5|2779.5|38707
1742425200000|2025-03-19 23:00:00|2805.8|2803.8|2789.1|2787.1|2810.8|2809.6|2766.6|2765.4|13852
1742511600000|2025-03-20 23:00:00|2789.5|2787.5|2798.1|2796.1|2819.9|2819.1|2781.6|2780.4|53208
1742684400000|2025-03-22 23:00:00|2808.4|2806.4|2812.3|2810.3|2813.5|2811.5|2808.2|2806.2|0
1742770800000|2025-03-23 23:00:00|2812.7|2810.7|2821.8|2819.8|2823.6|2821.6|2787.5|2786.7|41281
1742857200000|2025-03-24 23:00:00|2821.6|2819.6|2827.7|2825.7|2828.6|2826.6|2791.2|2790.4|49436
1742943600000|2025-03-25 23:00:00|2827.8|2825.8|2792.2|2790.2|2831.9|2830.7|2789.6|2787.6|62330
1743030000000|2025-03-26 23:00:00|2792.1|2790.1|2778.7|2776.7|2814.4|2813.6|2766.5|2765.3|88603
1743116400000|2025-03-27 23:00:00|2779.2|2777.2|2699|2697|2780.4|2779|2698.5|2696.7|77740
1743372000000|2025-03-30 22:00:00|2690.3|2688.3|2682.3|2680.3|2692.6|2691.4|2648.6|2647.8|92310
1743458400000|2025-03-31 22:00:00|2681.7|2679.7|2665.5|2663.5|2697.9|2697.1|2628.4|2627.2|69320
1743544800000|2025-04-01 22:00:00|2665.1|2663.1|2577.1|2575.1|2696.9|2695.7|2576|2574|60435
1743631200000|2025-04-02 22:00:00|2578.3|2576.3|2489.8|2487.8|2580.7|2579.9|2488.9|2486.9|99844
1743717600000|2025-04-03 22:00:00|2490.2|2488.2|2364.6|2362.6|2524.4|2523.6|2342.6|2341.4|141106
1743976800000|2025-04-06 22:00:00|2274.9|2272.9|2395.5|2392.7|2454.1|2452.9|2221.2|2220.4|180279
1744063200000|2025-04-07 22:00:00|2395.4|2392.6|2357.2|2355.2|2486.4|2485.2|2334.9|2333.7|136462
1744149600000|2025-04-08 22:00:00|2357.5|2355.5|2349.1|2347.1|2358.8|2356.8|2335.5|2333.5|0
1744236000000|2025-04-09 22:00:00|2579|2576.2|2430.8|2428.8|2591.1|2588.3|2368.2|2367|116181
1744322400000|2025-04-10 22:00:00|2431.2|2429.2|2454.5|2452.5|2476.8|2476|2398.3|2397.5|68666
1744581600000|2025-04-13 22:00:00|2503.4|2501.4|2510.5|2508.5|2524.2|2523|2486|2485.2|55344
1744668000000|2025-04-14 22:00:00|2510|2508|2521|2519|2538.7|2537.5|2503.7|2501.7|41184
1744754400000|2025-04-15 22:00:00|2518.5|2516.5|2491.8|2489.8|2531.7|2530.5|2475.5|2474.3|52398
1744840800000|2025-04-16 22:00:00|2493.2|2491.2|2546.8|2545.6|2561.3|2560.1|2487.2|2485.2|44414
1744927200000|2025-04-17 22:00:00|2543.3|2542.1|2549.1|2547.9|2563.1|2562.1|2528.9|2528.1|22498
1745186400000|2025-04-20 22:00:00|2533.2|2531.2|2512.3|2510.3|2549.9|2549.1|2496.1|2494.9|32823
1745272800000|2025-04-21 22:00:00|2513|2511|2611.7|2609.7|2617|2615|2506|2504|47951
1745359200000|2025-04-22 22:00:00|2611.8|2609.8|2619.6|2617.6|2627.8|2626.6|2572.1|2571.3|60510
1745445600000|2025-04-23 22:00:00|2622|2620|2627.9|2625.9|2632.6|2631.4|2573.6|2572.4|45273
1745532000000|2025-04-24 22:00:00|2625.6|2623.6|2654.5|2652.5|2657.9|2656.7|2614.3|2613.5|54330
1745791200000|2025-04-27 22:00:00|2647.4|2645.4|2659|2657|2669.9|2668.7|2644.7|2643.7|52744
1745877600000|2025-04-28 22:00:00|2659.2|2657.2|2673.6|2671.6|2685|2683.8|2656|2654.8|13243
1745964000000|2025-04-29 22:00:00|2673.7|2671.7|2674.2|2672.2|2676.7|2675.5|2631|2629.8|68673
1746050400000|2025-04-30 22:00:00|2674.7|2672.7|2692.2|2690.2|2713.6|2712.4|2659|2658.2|48961
1746136800000|2025-05-01 22:00:00|2693.8|2691.8|2715.2|2713.2|2716.6|2715.4|2677.1|2675.9|54924
1746396000000|2025-05-04 22:00:00|2712.1|2710.1|2708.1|2706.1|2721.3|2720.1|2694.9|2694.1|9739
1746482400000|2025-05-05 22:00:00|2707.1|2705.1|2682.7|2680.7|2713.7|2712.9|2679.7|2678.5|13878
1746568800000|2025-05-06 22:00:00|2682.1|2680.1|2695.1|2693.1|2711.9|2709.9|2678|2676.8|54639
1746655200000|2025-05-07 22:00:00|2693.9|2691.9|2730.4|2728.4|2744.8|2743.6|2676.6|2675.8|55248
1746741600000|2025-05-08 22:00:00|2728.6|2726.6|2728.7|2726.7|2742.8|2741.6|2717.8|2716.6|44155
1747000800000|2025-05-11 22:00:00|2753.5|2751.5|2814|2812|2815.9|2814.7|2724.9|2724.1|51463
1747087200000|2025-05-12 22:00:00|2814.1|2812.1|2771.1|2769.1|2815|2813|2758.5|2757.3|53377
1747173600000|2025-05-13 22:00:00|2770.9|2768.9|2729.6|2727.6|2774.1|2773.1|2723.6|2722.4|50349
1747260000000|2025-05-14 22:00:00|2730.5|2728.5|2749.7|2747.7|2750.6|2749.3|2727.1|2725.1|39410
1747346400000|2025-05-15 22:00:00|2746.9|2744.9|2750.3|2748.3|2761.4|2760.2|2724.8|2724|30568
1747605600000|2025-05-18 22:00:00|2743.8|2741.8|2741.9|2739.9|2748.3|2747.1|2722.6|2721.4|37007
1747692000000|2025-05-19 22:00:00|2741.7|2739.7|2747.4|2745.4|2761.7|2760.9|2731.6|2729.6|38138
1747778400000|2025-05-20 22:00:00|2747.3|2745.3|2709.3|2707.3|2753.5|2752.7|2706.7|2705.5|39514
1747864800000|2025-05-21 22:00:00|2708.7|2706.7|2725.5|2723.5|2729.3|2728.1|2698.8|2697.6|36585
1747951200000|2025-05-22 22:00:00|2719.1|2717.1|2717.7|2715.7|2747|2745.8|2685.8|2684.6|37046
1748210400000|2025-05-25 22:00:00|2721|2719|2753.2|2751.2|2763.3|2762.1|2721|2719|26920
1748296800000|2025-05-26 22:00:00|2753|2751|2818.9|2816.9|2820.8|2819.6|2746.3|2745.5|37952
1748383200000|2025-05-27 22:00:00|2818.4|2816.4|2785.5|2783.5|2818.4|2816.4|2766.1|2764.9|43658
1748469600000|2025-05-28 22:00:00|2785.6|2783.6|2777.3|2775.3|2816.1|2814.9|2766.9|2765.7|55748
1748556000000|2025-05-29 22:00:00|2777|2775|2780.1|2778.1|2811.2|2810.4|2763.1|2761.9|67709
1748815200000|2025-06-01 22:00:00|2779.3|2777.3|2795.9|2793.9|2798|2796.8|2764|2762.8|44886
1748901600000|2025-06-02 22:00:00|2795.3|2793.3|2788.5|2786.5|2795.6|2793.6|2765.6|2764.4|38598
1748988000000|2025-06-03 22:00:00|2788.3|2786.3|2766.2|2764.2|2794.1|2792.9|2763.3|2762.1|34717
1749074400000|2025-06-04 22:00:00|2765.8|2763.8|2754.9|2752.9|2772.4|2771.6|2741.6|2740.4|41530
1749160800000|2025-06-05 22:00:00|2758.1|2756.1|2795.1|2793.1|2801.2|2800|2755.5|2753.5|31045
1749420000000|2025-06-08 22:00:00|2795.3|2793.3|2789.9|2787.9|2795.7|2794.5|2783|2782.2|26592
1749506400000|2025-06-09 22:00:00|2790.1|2788.1|2792.7|2790.7|2803.3|2802.3|2780.1|2779.3|33135
1749592800000|2025-06-10 22:00:00|2792.9|2790.9|2789.1|2787.1|2807.3|2806.1|2782.6|2781.8|27646
1749679200000|2025-06-11 22:00:00|2789.7|2787.7|2786|2784|2795.6|2794.8|2768.3|2767.1|35292
1749765600000|2025-06-12 22:00:00|2783|2781|2772.4|2770.4|2784.8|2783.6|2739.3|2738.1|53313
1750024800000|2025-06-15 22:00:00|2769.8|2767.8|2796.4|2794.4|2797.3|2796.1|2765.6|2764.8|38154
1750111200000|2025-06-16 22:00:00|2796.1|2794.1|2769.3|2767.3|2798.6|2796.6|2767.3|2766.1|34548
1750197600000|2025-06-17 22:00:00|2768|2766|2796.3|2794.3|2816.8|2815.6|2764.3|2762.3|37231
1750284000000|2025-06-18 22:00:00|2797.3|2795.3|2789.6|2788.4|2808.7|2807.9|2781.9|2780.7|26131
1750370400000|2025-06-19 22:00:00|2796|2794|2775.3|2773.3|2799.4|2797.4|2764.7|2763.9|48406
1750629600000|2025-06-22 22:00:00|2759.3|2757.3|2784.1|2782.1|2784.5|2782.5|2747.7|2746.9|40686
1750716000000|2025-06-23 22:00:00|2783.9|2781.9|2779.2|2777.2|2800.2|2799.4|2769.4|2768.2|42214
1750802400000|2025-06-24 22:00:00|2778.9|2776.9|2778.3|2776.3|2794.9|2793.7|2769.7|2768.9|41442
1750888800000|2025-06-25 22:00:00|2778.7|2776.7|2818|2816|2818.3|2816.3|2778.2|2776.2|49088
1750975200000|2025-06-26 22:00:00|2817.7|2815.7|2868.8|2866.8|2871.7|2870.5|2816.3|2814.3|56819
1751234400000|2025-06-29 22:00:00|2871.4|2869.4|2839|2837|2876.1|2874.1|2837.7|2836.3|58421
1751320800000|2025-06-30 22:00:00|2838.9|2836.9|2817.2|2815.2|2850.2|2849.4|2813.2|2812|60121
1751407200000|2025-07-01 22:00:00|2816.7|2814.7|2821.9|2819.9|2836.5|2835.7|2808.7|2807.5|50170
1751493600000|2025-07-02 22:00:00|2821.4|2819.4|2854.5|2853.3|2855|2853.8|2816.1|2815.3|47921
1751580000000|2025-07-03 22:00:00|2853.5|2851.5|2826.1|2824.1|2854.4|2852.4|2816.3|2815.1|33113
1751839200000|2025-07-06 22:00:00|2831.6|2829.6|2802.2|2800.2|2836.9|2834.9|2800.4|2799.2|41398
1751925600000|2025-07-07 22:00:00|2802.3|2800.3|2833.1|2831.1|2838|2836.8|2800.9|2798.9|44938
1752012000000|2025-07-08 22:00:00|2833.3|2831.3|2834.4|2832.4|2836|2835.2|2818.8|2818|32393
1752098400000|2025-07-09 22:00:00|2834.3|2832.3|2823.3|2821.3|2837.1|2835.1|2801.8|2801|56276
1752184800000|2025-07-10 22:00:00|2823.2|2821.2|2820.5|2818.5|2842.9|2842.1|2809.1|2807.9|47712
1752444000000|2025-07-13 22:00:00|2811.4|2809.4|2830.9|2828.9|2834|2833.2|2804|2802|34001
1752530400000|2025-07-14 22:00:00|2830.8|2828.8|2820.8|2818.8|2839.6|2838.8|2818.6|2817.8|36032
1752616800000|2025-07-15 22:00:00|2821.2|2819.2|2817.4|2815.4|2830.7|2829.9|2787.7|2786.5|45354
1752703200000|2025-07-16 22:00:00|2817.5|2815.5|2848.2|2846.2|2853.8|2852.6|2807.7|2806.5|41635
1752789600000|2025-07-17 22:00:00|2848.1|2846.1|2827.1|2825.1|2852.5|2851.3|2823.5|2822.3|33698
1753048800000|2025-07-20 22:00:00|2826.7|2824.7|2836.2|2834.2|2844.3|2843.1|2825.5|2824|6458
1753135200000|2025-07-21 22:00:00|2836.1|2834.1|2834.5|2832.5|2864.3|2863.5|2821.8|2821|42297
1753221600000|2025-07-22 22:00:00|2834.6|2832.6|2954.4|2952.4|2957.9|2956.7|2834.4|2832.4|96484
1753308000000|2025-07-23 22:00:00|2954.6|2952.6|2967.3|2965.3|2988.2|2987.4|2949.3|2947.3|64125
1753394400000|2025-07-24 22:00:00|2967.4|2965.4|2948.2|2946.2|2971.7|2970.9|2938.9|2937.7|40429
1753653600000|2025-07-27 22:00:00|2963.6|2961.6|2915.5|2913.5|2964.8|2962.8|2907.1|2905.9|44491
1753740000000|2025-07-28 22:00:00|2915.2|2913.2|2900.7|2898.7|2923.1|2921.1|2896.5|2895.3|40319
1753826400000|2025-07-29 22:00:00|2900.8|2898.8|2931.5|2929.5|2932.1|2930.1|2900.5|2898.5|40976
1753912800000|2025-07-30 22:00:00|2931.6|2929.6|2941.1|2939.1|2969|2967.8|2923.3|2922.5|61370
1753999200000|2025-07-31 22:00:00|2941.5|2939.5|2895.5|2893.5|2963.9|2963.1|2876.8|2875.6|68690
1754258400000|2025-08-03 22:00:00|2892.9|2890.9|2941.7|2939.7|2942.1|2940.9|2880.4|2879.6|55417
1754344800000|2025-08-04 22:00:00|2942|2940|2940.8|2938.8|2947.1|2945.9|2925.1|2924.3|39727
1754431200000|2025-08-05 22:00:00|2940.9|2938.9|2970|2968|2976.1|2974.9|2937.6|2935.6|44663
1754517600000|2025-08-06 22:00:00|2971.3|2969.3|2998|2996|3009.7|3008.5|2959.4|2957.4|56404
1754604000000|2025-08-07 22:00:00|2997.7|2995.7|3049.6|3047.6|3054.7|3053.5|2996.3|2994.3|65106
1754863200000|2025-08-10 22:00:00|3047.5|3045.5|3052.5|3050.5|3059.2|3058.2|3042.2|3041|12392
1754949600000|2025-08-11 22:00:00|3052.9|3050.9|3092.8|3090.8|3095.2|3094|3041.7|3040.5|71805
1755036000000|2025-08-12 22:00:00|3093.2|3091.2|3082.7|3080.7|3104.5|3103.7|3075.4|3074.2|55332
1755122400000|2025-08-13 22:00:00|3082.4|3080.4|3075.1|3073.1|3084.5|3083.3|3050.1|3048.9|51125
1755208800000|2025-08-14 22:00:00|3075|3073|3108.8|3106.8|3115.2|3113.2|3072.9|3070.9|51043
1755468000000|2025-08-17 22:00:00|3111.7|3109.7|3128.3|3126.3|3133.9|3132.7|3105.1|3103.9|44668
1755554400000|2025-08-18 22:00:00|3128.4|3126.4|3115.4|3113.4|3137.7|3136.5|3107.5|3106.7|43421
1755640800000|2025-08-19 22:00:00|3115.6|3113.6|3103|3101|3121.2|3120|3086.2|3085|46404
1755727200000|2025-08-20 22:00:00|3103.5|3101.5|3089.4|3087.4|3104.8|3102.8|3076.1|3075.3|41022
1755813600000|2025-08-21 22:00:00|3089.6|3087.6|3110.8|3108.8|3120.3|3119.1|3078.6|3077.8|47320
1756072800000|2025-08-24 22:00:00|3110.5|3108.5|3090.7|3088.7|3129.2|3128.4|3090|3088.4|47897
1756159200000|2025-08-25 22:00:00|3090.8|3088.8|3082.1|3080.1|3101|3099.8|3057|3055.8|56374
1756245600000|2025-08-26 22:00:00|3082|3080|3065.5|3063.5|3082.7|3080.7|3055.7|3054.5|44034
1756332000000|2025-08-27 22:00:00|3065.2|3063.2|3084.9|3082.9|3102.3|3100.3|3056.7|3055.9|45810
1756418400000|2025-08-28 22:00:00|3085.1|3083.1|3048.4|3046.4|3086.4|3084.9|3039.4|3038.2|67302
1756677600000|2025-08-31 22:00:00|3048.7|3046.7|3074.4|3072.4|3080.2|3079.4|3045.7|3044.9|47482
1756764000000|2025-09-01 22:00:00|3073.8|3071.8|3078.4|3076.4|3087.7|3086.9|3047.9|3046.7|53945
1756850400000|2025-09-02 22:00:00|3078.3|3076.3|3064|3062|3079.4|3078.6|3042.4|3041.6|68533
1756936800000|2025-09-03 22:00:00|3063.8|3061.8|3102.8|3100.8|3102.9|3100.9|3055.3|3054.5|48336
1757023200000|2025-09-04 22:00:00|3102.7|3100.7|3096.1|3094.1|3114.2|3113|3078.7|3077.5|51133
1757282400000|2025-09-07 22:00:00|3116.2|3114.2|3165.1|3163.1|3166.8|3165.6|3113.7|3111.7|49466
1757368800000|2025-09-08 22:00:00|3164.9|3162.9|3136.6|3134.6|3166.4|3164.4|3105.8|3104.6|44192
1757455200000|2025-09-09 22:00:00|3136.4|3134.4|3139.3|3137.3|3154.3|3153.1|3120.6|3119.8|31791
1757541600000|2025-09-10 22:00:00|3139.5|3137.5|3173.6|3171.6|3173.7|3172.4|3129.6|3128.8|50216
1757628000000|2025-09-11 22:00:00|3173.5|3171.5|3158.4|3156.4|3176.2|3174.3|3153.6|3152.4|43886
1757887200000|2025-09-14 22:00:00|3157.9|3155.9|3175.7|3173.7|3177.8|3175.8|3155.3|3153.3|0
1757973600000|2025-09-15 22:00:00|3175.8|3173.8|3157.1|3155.1|3184.1|3183.3|3152.3|3151.1|56667
1758060000000|2025-09-16 22:00:00|3157.5|3155.5|3156.9|3154.9|3163.3|3162.1|3134.6|3133.8|46220
1758146400000|2025-09-17 22:00:00|3156.8|3154.8|3191.5|3189.5|3194.3|3193.1|3137.6|3136.8|53532
1758232800000|2025-09-18 22:00:00|3191.4|3189.4|3162.8|3160.8|3194.2|3192.2|3126.6|3125.8|81724
1758492000000|2025-09-21 22:00:00|3162.9|3160.9|3176.4|3174.4|3181.6|3180.8|3155.1|3154.1|42907
1758578400000|2025-09-22 22:00:00|3176.3|3174.3|3168.9|3166.9|3183.8|3182.6|3163|3161.8|9634
1758664800000|2025-09-23 22:00:00|3168.7|3166.7|3183.6|3181.6|3190.8|3189.6|3147.6|3146.8|47552
1758751200000|2025-09-24 22:00:00|3184|3182|3188.5|3186.5|3194.2|3193.4|3166.8|3165.6|53914
1758837600000|2025-09-25 22:00:00|3188.7|3186.7|3159.8|3157.8|3207.6|3206.8|3146.4|3145.2|97283
1759096800000|2025-09-28 22:00:00|3159|3157|3136.3|3134.3|3164.1|3162.1|3129.9|3128.9|69986
1759183200000|2025-09-29 22:00:00|3136.6|3134.6|3110.3|3108.3|3148.9|3148.1|3097.6|3096.4|81970
1759269600000|2025-09-30 22:00:00|3110.1|3108.1|3088.5|3086.5|3123.4|3122.6|3079.3|3078.1|79933
1759356000000|2025-10-01 22:00:00|3088.6|3086.6|3085.1|3083.1|3107.6|3106.8|3072.3|3071.1|67954
1759442400000|2025-10-02 22:00:00|3085|3083|3153.1|3151.1|3159.5|3158.3|3079.8|3077.8|56956
1759701600000|2025-10-05 22:00:00|3224.1|3222.1|3256.7|3254.7|3285|3283|3200.9|3200.1|86219
1759788000000|2025-10-06 22:00:00|3256.9|3254.9|3246.7|3244.7|3260.6|3258.6|3220.3|3219.1|63959
1759874400000|2025-10-07 22:00:00|3247.1|3245.1|3248.1|3246.1|3267|3266.2|3232.6|3230.6|54977
1759960800000|2025-10-08 22:00:00|3248.2|3246.2|3244.8|3242.8|3265.7|3263.7|3242.2|3241|56268
1760047200000|2025-10-09 22:00:00|3244.5|3242.5|3056.1|3054.1|3256.4|3255.2|3052.7|3050.7|81119