1643587200000|2022-01-31 00:00:00|1908|1906.8|1879.6|1877|1916.6|1914|1875.4|1874.6|4113249
1643673600000|2022-02-01 00:00:00|1898.4|1896.8|1938.8|1938|1942.2|1941.8|1895.8|1893.6|6551420
1643760000000|2022-02-02 00:00:00|1949.8|1949.4|1937.6|1936.8|1958|1956.2|1921|1920.8|10629087
1643846400000|2022-02-03 00:00:00|1969.6|1968.8|1958|1957.6|1974|1973.8|1934|1933.4|18214455
1643932800000|2022-02-04 00:00:00|2000|1995.2|2031.5|2030.5|2041|2040.5|1994.6|1990.8|17095048
1644192000000|2022-02-07 00:00:00|2037.5|2037|2069.5|2068.5|2076|2075.5|2024.5|2023|13351185
1644278400000|2022-02-08 00:00:00|2049.5|2042.5|1995.8|1995.4|2080.5|2080|1993.8|1993.6|19727564
1644364800000|2022-02-09 00:00:00|2001|2000|2033|2032.5|2039.5|2038.5|1976.8|1976.4|13495545
1644451200000|2022-02-10 00:00:00|2002.5|1999|2025|2024.5|2041.5|2040.5|1995|1994.8|11089295
1644537600000|2022-02-11 00:00:00|1997.4|1997|2046.5|2045.5|2049.5|2049|1994.4|1992.4|9359329
1644796800000|2022-02-14 00:00:00|2034.5|2027|1998.8|1998.2|2045|2044|1988|1987.4|12731596
1644883200000|2022-02-15 00:00:00|2005|1992.4|1979.6|1979|2013.5|2013|1949.6|1949|16535941
1644969600000|2022-02-16 00:00:00|1992.6|1988.8|2022.5|2021.5|2027|2026.5|1984.2|1983.6|13615427
1645056000000|2022-02-17 00:00:00|1998.6|1995.6|1967.4|1965.6|2008.5|2008|1952.4|1952.2|10736243
1645142400000|2022-02-18 00:00:00|1971.4|1970|1962.8|1962|1994.6|1994.2|1948.6|1948.2|11698826
1645401600000|2022-02-21 00:00:00|1956.4|1954.4|1944.6|1944|1972.4|1972|1932.4|1932.2|10142092
1645488000000|2022-02-22 00:00:00|1945.4|1942.6|1952.6|1951.8|1999.8|1999.4|1945.2|1942.6|20608310
1645574400000|2022-02-23 00:00:00|1947.8|1943.4|1942|1941.2|1964.6|1963.8|1928.8|1928.6|16782086
1645660800000|2022-02-24 00:00:00|1940.8|1938.2|1954.6|1952.6|2032|2031|1907|1906.6|33805251
1645747200000|2022-02-25 00:00:00|1937.8|1933.8|2005.5|2004.5|2013|2012.5|1929.2|1926.8|25055619
1646006400000|2022-02-28 00:00:00|2017|2015|1986.8|1985.2|2020|2018.5|1926|1925.4|21036379
1646092800000|2022-03-01 00:00:00|1948.6|1947.4|1954.6|1953|1987.2|1986.4|1927.4|1927|22850003
1646179200000|2022-03-02 00:00:00|1972|1970|2040.5|2039.5|2064.5|2063.5|1969.2|1967.2|28363482
1646265600000|2022-03-03 00:00:00|2056.5|2053.5|1934|1933.2|2080|2079.5|1933.4|1933|25348259
1646352000000|2022-03-04 00:00:00|1925.8|1921.4|1841.2|1840.2|1925.8|1925|1840.6|1840|25575146
1646611200000|2022-03-07 00:00:00|1854.4|1853.4|1989|1988|1999.4|1999.2|1853.4|1853.2|40784332
1646697600000|2022-03-08 00:00:00|1979.4|1977|2042|2040.5|2054|2053|1951.8|1951.4|25417003
1646784000000|2022-03-09 00:00:00|2059|2057|2002.5|2001|2069|2068|1979.6|1979|21814977
1646870400000|2022-03-10 00:00:00|1984.8|1981.2|1954|1952.8|2013.5|2012.5|1948.2|1948|17672303
1646956800000|2022-03-11 00:00:00|1984.4|1980.4|1954.2|1953.2|2020.5|2019.5|1941|1940.4|22545807
1647216000000|2022-03-14 00:00:00|1955.4|1954.6|1926|1925.2|1959.2|1957.6|1910.2|1910|13854915
1647302400000|2022-03-15 00:00:00|1889.4|1886.8|1937.6|1937|1941|1940.6|1871.4|1870.8|10291098
1647388800000|2022-03-16 00:00:00|1952|1950.2|1909.4|1908.8|1965.8|1964.8|1897.6|1897.2|3750299
1647475200000|2022-03-17 00:00:00|1909.2|1907.2|1964.6|1964.2|1964.6|1964.2|1899.4|1897.8|5790431
1647561600000|2022-03-18 00:00:00|1959.8|1959|1945|1944.4|1960.4|1960|1918|1917.8|4391901
1647820800000|2022-03-21 00:00:00|1960|1959|2023|2022.5|2028|2027.5|1954.4|1953.2|10989307
1647907200000|2022-03-22 00:00:00|2039|2037|2002|2001|2048|2047.5|2000.5|2000|5373018
1647993600000|2022-03-23 00:00:00|2015|2014|2082.5|2081.5|2090.5|2090|2012.5|2011|7099909
1648080000000|2022-03-24 00:00:00|2092.5|2092|2087.5|2087|2114|2113|2074.5|2073.5|4906101
1648166400000|2022-03-25 00:00:00|2082.5|2081.5|2110|2109.5|2122.5|2122|2056|2055|3888586
1648425600000|2022-03-28 00:00:00|2079.5|2079|2064.5|2063|2119|2118.5|2060|2059|13373256
1648512000000|2022-03-29 00:00:00|2072|2065.5|2020|2019.5|2114|2113.5|2009|2008.5|21224217
1648598400000|2022-03-30 00:00:00|2052.5|2050.5|2106.5|2106|2115|2114|2049|2048|19041544
1648684800000|2022-03-31 00:00:00|2085.5|2080|2115.5|2114.5|2122|2121|2077|2076|15852933
1648771200000|2022-04-01 00:00:00|2093|2091.5|2116|2115|2121.5|2121|2083|2082|12719226
1649026800000|2022-04-03 23:00:00|2120|2118|2120|2118|2137.5|2137|2102.5|2102|10420930
1649113200000|2022-04-04 23:00:00|2130|2123.5|2118|2117|2132.5|2132|2093|2092.5|15484635
1649199600000|2022-04-05 23:00:00|2124|2122|2126|2124|2142.5|2142|2119.5|2118.5|17888709
1649286000000|2022-04-06 23:00:00|2108.5|2101|2082.5|2082|2123.5|2122|2078|2077.5|10636580
1649372400000|2022-04-07 23:00:00|2127|2125|2166|2165|2168.5|2168|2105.5|2103.5|10570042
1649631600000|2022-04-10 23:00:00|2148.5|2146|2136|2135|2177|2176.5|2127.5|2127|9077324
1649718000000|2022-04-11 23:00:00|2126.5|2120|2172.5|2172|2177|2176.5|2124|2120|17128923
1649804400000|2022-04-12 23:00:00|2160.5|2156.5|2183.5|2182.5|2203.5|2202.5|2156.5|2154|15112277
1649890800000|2022-04-13 23:00:00|2181.5|2179.5|2188|2187|2199.5|2199|2164|2163.5|10649334
1650322800000|2022-04-18 23:00:00|2202.5|2199|2233|2232|2260|2259.5|2199|2198|19340569
1650409200000|2022-04-19 23:00:00|2232.5|2230|2209.5|2208|2240.5|2237.5|2202.5|2202|16670698
1650495600000|2022-04-20 23:00:00|2240|2235|2219.5|2218.5|2240|2235.5|2201|2200.5|14724846
1650582000000|2022-04-21 23:00:00|2184|2170|2186.5|2185.5|2222|2221.5|2181.5|2170|14046699
1650841200000|2022-04-24 23:00:00|2131|2130|2076.5|2075.5|2147|2146|2071|2070.5|16370549
1650927600000|2022-04-25 23:00:00|2124|2121|2126.5|2125.5|2155|2153.5|2060.5|2060|19079956
1651014000000|2022-04-26 23:00:00|2120.5|2116.5|2138|2136|2148.5|2148|2103|2102.5|14533895
1651100400000|2022-04-27 23:00:00|2142|2138.5|2184|2183.5|2189|2188|2119|2117.5|11783059
1651186800000|2022-04-28 23:00:00|2192|2191|2170.5|2168.5|2198.5|2197.5|2151.5|2150|14599234
1651532400000|2022-05-02 23:00:00|2139|2138.5|2218.5|2216.5|2224|2223|2132|2131|13324637
1651618800000|2022-05-03 23:00:00|2224.5|2223.5|2225|2223|2251.5|2251|2212|2211|11294840
1651705200000|2022-05-04 23:00:00|2264.5|2254|2295.5|2294.5|2325|2324.5|2262.5|2254|15243560
1651791600000|2022-05-05 23:00:00|2299|2293.5|2307|2306.5|2335|2334.5|2288|2287.5|19134653
1652050800000|2022-05-08 23:00:00|2318|2317.5|2223|2221.5|2335|2334.5|2222|2221.5|17458780
1652137200000|2022-05-09 23:00:00|2218|2205|2241.5|2240.5|2260|2259.5|2191.5|2191|15568782
1652223600000|2022-05-10 23:00:00|2240.5|2238|2322.5|2320.5|2322.5|2321|2237|2236|15074857
1652310000000|2022-05-11 23:00:00|2268.5|2268|2248.5|2247.5|2290.5|2289.5|2230|2229.5|20676729
1652396400000|2022-05-12 23:00:00|2277.5|2275.5|2311.5|2310|2312.5|2312|2245.5|2245|15500454
1652655600000|2022-05-15 23:00:00|2297.5|2296.5|2339|2338|2340.5|2340|2292|2291.5|15878050
1652742000000|2022-05-16 23:00:00|2350|2347.5|2351.5|2350.5|2364|2363.5|2335|2334|23170606
1652828400000|2022-05-17 23:00:00|2347.5|2346.5|2376.5|2375.5|2409|2408.5|2340|2339.5|19494439
1652914800000|2022-05-18 23:00:00|2357.5|2354|2325.5|2324.5|2375|2374.5|2301|2300.5|13154181
1653001200000|2022-05-19 23:00:00|2352|2350|2335.5|2334|2379|2378.5|2329|2328.5|13696475
1653260400000|2022-05-22 23:00:00|2355.5|2353|2383.5|2383|2389.5|2389|2348.5|2348|16518674
1653346800000|2022-05-23 23:00:00|2358.5|2354|2357|2356|2377.5|2376.5|2345|2344|15526177
1653433200000|2022-05-24 23:00:00|2390.5|2390|2385|2384|2401.5|2401|2364.5|2363|18478439
1653519600000|2022-05-25 23:00:00|2392.5|2391|2406.5|2405.5|2414|2413.5|2388.5|2388|14453524
1653606000000|2022-05-26 23:00:00|2383|2381.5|2382.5|2381.5|2410.5|2409.5|2354.5|2354|16011677
1653865200000|2022-05-29 23:00:00|2386.5|2384|2378|2377.5|2398|2397|2349|2348.5|15758382
1653951600000|2022-05-30 23:00:00|2386.5|2383.5|2382|2380|2422|2421.5|2380|2379.5|14469214
1654038000000|2022-05-31 23:00:00|2361.5|2360|2361.5|2360.5|2390.5|2389.5|2357|2356.5|18404411
1654470000000|2022-06-05 23:00:00|2379.5|2375.5|2402|2401|2424|2423.5|2374.5|2373.5|16399954
1654556400000|2022-06-06 23:00:00|2403|2400|2419|2417.5|2425|2424.5|2391.5|2391|15010366
1654642800000|2022-06-07 23:00:00|2424|2420|2439|2438.5|2440|2439.5|2414.5|2414|16104788
1654729200000|2022-06-08 23:00:00|2439.5|2439|2399|2398|2459.5|2459|2398.5|2398|14164443
1654815600000|2022-06-09 23:00:00|2383.5|2383|2341|2340|2392|2391|2324.5|2324|20672083
1655074800000|2022-06-12 23:00:00|2279.5|2278.5|2290.5|2289.5|2302|2301|2259.5|2259|21073968
1655161200000|2022-06-13 23:00:00|2309.5|2307.5|2313.5|2312.5|2337.5|2336.5|2267.5|2267|21975460
1655247600000|2022-06-14 23:00:00|2297.5|2297|2270.5|2269.5|2304.5|2303.5|2251.5|2251|19837846
1655334000000|2022-06-15 23:00:00|2266|2263|2153|2152|2274|2272|2138|2137.5|28863701
1655420400000|2022-06-16 23:00:00|2134.5|2133|2030.5|2029.5|2142|2141.5|2026.5|2026|29559922
1655679600000|2022-06-19 23:00:00|2047|2046.5|2112.5|2111.5|2130|2129.5|2044|2043|15843722
1655766000000|2022-06-20 23:00:00|2122|2120|2146|2145|2165|2164.5|2114|2112.5|13750836
1655852400000|2022-06-21 23:00:00|2074|2071.5|2075|2074|2093.5|2092|2054.5|2053.5|21547235
1655938800000|2022-06-22 23:00:00|2065|2064|2032|2029.5|2110|2109.5|2028.5|2027.5|14347054
1656025200000|2022-06-23 23:00:00|2005.5|2003.5|2090.5|2089|2091.5|2091|2003.5|2002|18957003
1656284400000|2022-06-26 23:00:00|2073.5|2071|2122.5|2121|2132.5|2132|2070.5|2069|13567830
1656370800000|2022-06-27 23:00:00|2146|2143|2184.5|2183.5|2202.5|2202|2145.5|2143|20066690
1656457200000|2022-06-28 23:00:00|2180|2176|2188.5|2187.5|2239|2238|2176.5|2174.5|14185050
1656543600000|2022-06-29 23:00:00|2147.5|2143|2140|2139.5|2176|2175.5|2113.5|2113|16381487
1656630000000|2022-06-30 23:00:00|2124|2120|2113|2112|2180|2179.5|2094.5|2094|13972149
1656889200000|2022-07-03 23:00:00|2157.5|2153.5|2213.5|2212|2215.5|2215|2154.5|2153.5|11657736
1656975600000|2022-07-04 23:00:00|2192.5|2174|2012.5|2011.5|2217.5|2216|2008.5|2008|19770630
1657062000000|2022-07-05 23:00:00|2066.5|2065|1972.4|1971.2|2076|2075.5|1954.6|1954.2|19971194
1657148400000|2022-07-06 23:00:00|2017.5|2007|2040|2039|2052.5|2051.5|1981.8|1981.4|16089703
1657234800000|2022-07-07 23:00:00|2034|2018|2047|2046|2082|2081.5|2019|2018|9465878
1657494000000|2022-07-10 23:00:00|1997.4|1995|2029|2028|2046.5|2045.5|1993.2|1991.4|9077945
1657580400000|2022-07-11 23:00:00|2037|2035|2003|2002|2048|2046.5|1983|1982.4|11009941
1657666800000|2022-07-12 23:00:00|1999.2|1996.2|2006.5|2005.5|2023|2020.5|1958.4|1958|13838539
1657753200000|2022-07-13 23:00:00|2006|2004|1940.2|1939.6|2014.5|2014|1908.8|1908.2|10000849
1657839600000|2022-07-14 23:00:00|1950.8|1950.4|1994.4|1993.8|2012.5|2012|1939|1937.6|15800314
1658098800000|2022-07-17 23:00:00|2030.5|2025.5|2036.5|2035.5|2065|2064|2023|2021.5|8232209
1658185200000|2022-07-18 23:00:00|2034.5|2032.5|2038|2037|2050.5|2050|2017.5|2016|8933470
1658271600000|2022-07-19 23:00:00|2057.5|2056|2054.5|2053.5|2064.5|2063.5|2037.5|2037|11056120
1658358000000|2022-07-20 23:00:00|2060|2058|2023|2022|2063|2061.5|2005|2004.5|9995737
1658444400000|2022-07-21 23:00:00|2038|2034|2044.5|2043.5|2058.5|2058|2017|2016|6939205
1658703600000|2022-07-24 23:00:00|2029|2026|2069|2068|2069|2068.5|2002.5|2002|6387088
1658790000000|2022-07-25 23:00:00|2097|2096.5|2093|2092|2124|2123.5|2086|2085.5|8117055
1658876400000|2022-07-26 23:00:00|2096|2092.5|2120|2119|2125|2124.5|2082|2081.5|10375864
1658962800000|2022-07-27 23:00:00|2165.5|2164|2126|2125|2165.5|2164|2114.5|2114|10036282
1659049200000|2022-07-28 23:00:00|2125|2122|2182|2181|2189.5|2189|2114|2111|13112715
1659308400000|2022-07-31 23:00:00|2181|2176.5|2141|2140.5|2196|2195|2133|2132.5|12203608
1659394800000|2022-08-01 23:00:00|2141.5|2139.5|2171.5|2170.5|2178.5|2177.5|2137.5|2135.5|13524736
1659481200000|2022-08-02 23:00:00|2169.5|2168|2172.5|2171.5|2206.5|2206|2149|2147.5|8351492
1659567600000|2022-08-03 23:00:00|2164|2162|2136.5|2135.5|2192.5|2191.5|2130|2129.5|11135177
1659654000000|2022-08-04 23:00:00|2105|2101.5|2153|2152|2165|2164|2093|2092|7283958
1659913200000|2022-08-07 23:00:00|2161|2158.5|2168|2167|2185|2184|2148|2147.5|8310320
1659999600000|2022-08-08 23:00:00|2160.5|2155|2190|2189|2210|2209.5|2147|2146|9590080
1660086000000|2022-08-09 23:00:00|2176|2173.5|2176.5|2174.5|2197|2196.5|2144|2143.5|10367554
1660172400000|2022-08-10 23:00:00|2168|2165|2215.5|2215|2216.5|2216|2161.5|2160.5|13833340
1660258800000|2022-08-11 23:00:00|2214.5|2205.5|2214|2213|2240.5|2240|2198.5|2198|9117039
1660518000000|2022-08-14 23:00:00|2229|2227.5|2184|2183|2229|2228|2140.5|2140|11232461
1660604400000|2022-08-15 23:00:00|2200|2192|2175|2174|2202|2200.5|2167.5|2167|8852885
1660690800000|2022-08-16 23:00:00|2185|2178|2183.5|2182.5|2198|2197.5|2156.5|2155.5|9568679
1660777200000|2022-08-17 23:00:00|2196.5|2193.5|2215.5|2215|2217|2216.5|2180|2179.5|9455361
1660863600000|2022-08-18 23:00:00|2225|2222.5|2244|2243|2260.5|2260|2206|2205|9440922
1661122800000|2022-08-21 23:00:00|2243.5|2219|2246.5|2246|2262.5|2261.5|2213|2212|11291707
1661209200000|2022-08-22 23:00:00|2244.5|2241.5|2316.5|2316|2322|2321.5|2241|2240|12950585
1661295600000|2022-08-23 23:00:00|2319|2315|2292.5|2291|2324.5|2323.5|2289.5|2288.5|16083851
1661382000000|2022-08-24 23:00:00|2320.5|2320|2321.5|2320.5|2339.5|2339|2305.5|2305|11017704
1661468400000|2022-08-25 23:00:00|2328|2321.5|2330|2329|2346|2345.5|2314|2311.5|8797642
1661814000000|2022-08-29 23:00:00|2370.5|2368|2333.5|2333|2394|2393.5|2318|2317.5|15621130
1661900400000|2022-08-30 23:00:00|2331|2326.5|2275.5|2274.5|2344|2343|2238.5|2238|15452484
1661986800000|2022-08-31 23:00:00|2281.5|2278.5|2265.5|2264.5|2297|2296.5|2252|2251.5|14715320
1662073200000|2022-09-01 23:00:00|2307.5|2305|2326|2325|2336.5|2336|2285.5|2285|12749678
1662332400000|2022-09-04 23:00:00|2326|2324|2345.5|2345|2366.5|2366|2319.5|2318.5|10242462
1662418800000|2022-09-05 23:00:00|2339|2336.5|2311|2309.5|2344|2342|2287|2286.5|10234150
1662505200000|2022-09-06 23:00:00|2285|2283|2268.5|2267.5|2316|2315.5|2241|2240|16670514
1662591600000|2022-09-07 23:00:00|2265.5|2263|2270|2269|2293.5|2293|2249|2248.5|10650574
1662678000000|2022-09-08 23:00:00|2281|2279.5|2305|2304.5|2317.5|2317|2281|2279.5|11425982
1662937200000|2022-09-11 23:00:00|2313.5|2311|2321|2320.5|2341|2340|2305|2304.5|10136093
1663023600000|2022-09-12 23:00:00|2318.5|2317.5|2328|2327|2352|2351|2308|2307|10239840
1663110000000|2022-09-13 23:00:00|2308.5|2306|2340|2339.5|2354.5|2354|2284.5|2283.5|14094487
1663196400000|2022-09-14 23:00:00|2339.5|2339|2325|2324.5|2366.5|2365.5|2308.5|2307.5|14816818
1663282800000|2022-09-15 23:00:00|2320.5|2319|2302.5|2301.5|2341.5|2341|2282|2281.5|12960610
1663628400000|2022-09-19 23:00:00|2314.5|2313|2301|2300|2351.5|2350.5|2290|2289.5|4588095
1663714800000|2022-09-20 23:00:00|2319|2317.5|2340|2338.5|2372|2371.5|2318.5|2317.5|3310135
1663801200000|2022-09-21 23:00:00|2328.5|2326.5|2337.5|2336.5|2365|2364.5|2313.5|2313|4993316
1663887600000|2022-09-22 23:00:00|2321.5|2316|2216.5|2215.5|2321.5|2320|2198.5|2197.5|9682431
1664146800000|2022-09-25 23:00:00|2187.5|2186.5|2203.5|2202|2231.5|2229.5|2159|2158|6116885
1664233200000|2022-09-26 23:00:00|2200|2198.5|2250.5|2249|2268.5|2268|2186.5|2186|4982255
1664319600000|2022-09-27 23:00:00|2215.5|2214.5|2265.5|2264.5|2275.5|2275|2188|2187|5281068
1664406000000|2022-09-28 23:00:00|2258|2256.5|2245.5|2244.5|2271.5|2271|2220|2219|5965654
1664492400000|2022-09-29 23:00:00|2251.5|2248.5|2253|2251.5|2282.5|2282|2228.5|2228|5715620
1664751600000|2022-10-02 23:00:00|2252|2251|2305.5|2304.5|2316|2315.5|2249|2247|5825651
1664838000000|2022-10-03 23:00:00|2320.5|2320|2345.5|2344.5|2357|2356.5|2289|2288|3918176
1664924400000|2022-10-04 23:00:00|2337|2335.5|2383.5|2383|2387.5|2387|2295|2294.5|8383854
1665010800000|2022-10-05 23:00:00|2320.5|2318|2319.5|2318.5|2325.5|2325|2260|2259|8828681
1665097200000|2022-10-06 23:00:00|2308.5|2306|2349.5|2348.5|2361.5|2360.5|2305|2302.5|3948718
1665356400000|2022-10-09 23:00:00|2335.5|2333|2329.5|2328.5|2365.5|2364|2318.5|2317.5|4452731
1665442800000|2022-10-10 23:00:00|2314.5|2314|2288|2287|2318.5|2316.5|2272.5|2272|3690186
1665529200000|2022-10-11 23:00:00|2300.5|2296.5|2270|2269|2316|2315|2254|2253.5|4839461
1665615600000|2022-10-12 23:00:00|2270.5|2268.5|2301.5|2300.5|2315|2314.5|2236|2235|3546102
1665702000000|2022-10-13 23:00:00|2319.5|2315|2280|2279|2323.5|2322.5|2258.5|2257.5|4612606
1665961200000|2022-10-16 23:00:00|2267.5|2265.5|2268|2267|2297|2296.5|2257.5|2257|5707617
1666047600000|2022-10-17 23:00:00|2292.5|2290.5|2259|2258|2300.5|2299.5|2247|2246.5|2326556
1666134000000|2022-10-18 23:00:00|2271|2269|2280|2279.5|2281|2280.5|2234|2233|8865682
1666220400000|2022-10-19 23:00:00|2311|2310.5|2321.5|2320.5|2332.5|2332|2292.5|2291.5|9261994
1666306800000|2022-10-20 23:00:00|2318|2316|2344.5|2344|2346.5|2346|2306|2305|2922441
1666566000000|2022-10-23 23:00:00|2302|2298.5|2353|2352|2359.5|2359|2267|2266|3405795
1666652400000|2022-10-24 23:00:00|2341|2340|2296|2295|2341|2340|2293.5|2293|2414235
1666738800000|2022-10-25 23:00:00|2301|2297|2301|2299.5|2307.5|2305|2266.5|2265.5|2834822
1666825200000|2022-10-26 23:00:00|2296.5|2295|2419.5|2418.5|2438.5|2438|2296|2293|6076050
1666911600000|2022-10-27 23:00:00|2388.5|2387|2414|2413.5|2453.5|2453|2387|2384|4456146
1667174400000|2022-10-31 00:00:00|2395|2393|2412.5|2411.5|2434|2433.5|2364|2363.5|3639611
1667260800000|2022-11-01 00:00:00|2434.5|2432|2454|2453.5|2470|2469.5|2432|2431|2924054
1667347200000|2022-11-02 00:00:00|2444|2442|2430.5|2429.5|2464|2463.5|2410.5|2409.5|3743262
1667433600000|2022-11-03 00:00:00|2417|2413.5|2495.5|2495|2497|2496.5|2405|2403.5|2872156
1667520000000|2022-11-04 00:00:00|2502.5|2500|2536.5|2535.5|2557.5|2556.5|2489.5|2488.5|2950595
1667779200000|2022-11-07 00:00:00|2492|2488|2504.5|2503.5|2528|2526.5|2480.5|2479.5|2005926
1667865600000|2022-11-08 00:00:00|2477.5|2476|2439.5|2439|2484.5|2482.5|2436.5|2435.5|4109538
1667952000000|2022-11-09 00:00:00|2443|2435.5|2386|2385|2443|2441.5|2378.5|2378|4685974
1668038400000|2022-11-10 00:00:00|2333.5|2332|2323.5|2323|2388|2386|2318.5|2317|5642402
1668124800000|2022-11-11 00:00:00|2322|2320|2359.5|2358.5|2373|2372|2293.5|2292.5|3079574
1668384000000|2022-11-14 00:00:00|2348|2347|2358.5|2358|2369.5|2368.5|2326.5|2326|2254232
1668470400000|2022-11-15 00:00:00|2341|2339.5|2375|2374|2375|2374.5|2335|2333.5|1983434
1668556800000|2022-11-16 00:00:00|2388.5|2387|2375|2374.5|2419.5|2419|2365|2364.5|1698895
1668643200000|2022-11-17 00:00:00|2353|2350.5|2364.5|2363.5|2379.5|2378.5|2342.5|2342|1811791
1668729600000|2022-11-18 00:00:00|2389|2388|2349|2348.5|2400.5|2399.5|2323|2322|4939037
1668988800000|2022-11-21 00:00:00|2341.5|2340|2276.5|2276|2352|2350.5|2269|2268.5|1932980
1669075200000|2022-11-22 00:00:00|2331|2329|2379.5|2379|2381.5|2380.5|2324|2322.5|2875599
1669161600000|2022-11-23 00:00:00|2402.5|2401|2365.5|2364.5|2422.5|2422|2343.5|2342.5|4561538
1669248000000|2022-11-24 00:00:00|2356|2352|2348.5|2348|2372.5|2370.5|2335.5|2335|1243587
1669334400000|2022-11-25 00:00:00|2346|2343.5|2370|2369.5|2386.5|2385.5|2341|2340.5|1614463
1669593600000|2022-11-28 00:00:00|2300|2297.5|2363|2362|2368|2367.5|2294|2292|1992188
1669680000000|2022-11-29 00:00:00|2384.5|2382.5|2401|2400|2419|2418.5|2382.5|2381.5|3054277
1669766400000|2022-11-30 00:00:00|2413|2412|2439|2438|2447|2446|2395.5|2394.5|1889804
1669852800000|2022-12-01 00:00:00|2415.5|2414.5|2388.5|2387.5|2419.5|2418|2380|2379.5|1585882
1669939200000|2022-12-02 00:00:00|2367|2365.5|2374|2373.5|2386|2385.5|2331.5|2331|2012678
1670198400000|2022-12-05 00:00:00|2361|2360|2380.5|2379.5|2410.5|2409.5|2345|2343.5|12034989
1670284800000|2022-12-06 00:00:00|2364.5|2363|2362|2361|2382|2381.5|2323.5|2322.5|2457417
1670371200000|2022-12-07 00:00:00|2329.5|2328.5|2322.5|2321.5|2350|2349.5|2305.5|2304.5|2417093
1670457600000|2022-12-08 00:00:00|2332.5|2331.5|2316.5|2315.5|2357.5|2356.5|2310.5|2309.5|1845824
1670544000000|2022-12-09 00:00:00|2315|2313|2289.5|2289|2315|2313|2280|2277.5|2285987
1670803200000|2022-12-12 00:00:00|2272.5|2269.5|2295.5|2294.5|2305|2304.5|2266|2264|2026598
1670889600000|2022-12-13 00:00:00|2315.5|2310.5|2319|2318|2330|2329.5|2290|2289|1821966
1670976000000|2022-12-14 00:00:00|2315.5|2314|2301|2300.5|2328|2327|2283|2282|5239064
1671062400000|2022-12-15 00:00:00|2281|2280.5|2290|2289|2312.5|2311.5|2271|2270|2383747
1671148800000|2022-12-16 00:00:00|2293.5|2292|2245.5|2245|2301|2300.5|2238.5|2238|2850505
1671408000000|2022-12-19 00:00:00|2254.5|2252|2297|2296|2312.5|2312|2253.5|2252|3902420
1671494400000|2022-12-20 00:00:00|2268.5|2267|2308|2307.5|2319.5|2318.5|2263.5|2262.5|4100079
1671580800000|2022-12-21 00:00:00|2303|2300|2362|2361.5|2371|2370.5|2297.5|2297|1726518
1671667200000|2022-12-22 00:00:00|2377.5|2372.5|2353|2352|2399|2398|2349|2348|1916612
1671753600000|2022-12-23 00:00:00|2355|2350.5|2361|2360|2366.5|2366|2344.5|2342.5|709526
1672185600000|2022-12-28 00:00:00|2390|2388.5|2356.5|2355.5|2395.5|2395|2340.5|2339.5|1516546
1672272000000|2022-12-29 00:00:00|2335.5|2333|2348|2347.5|2357.5|2357|2321.5|2320.5|1293506
1672358400000|2022-12-30 00:00:00|2340|2334|2339|2338|2347|2345|2330|2329.5|767410
1672704000000|2023-01-03 00:00:00|2379.5|2377.5|2371|2370|2437|2435.5|2351|2350.5|2994625
1672790400000|2023-01-04 00:00:00|2328|2324|2288|2287|2331|2329.5|2281|2280.5|7268606
1672876800000|2023-01-05 00:00:00|2295|2293|2318.5|2317.5|2325|2324.5|2285|2283|12256343
1672963200000|2023-01-06 00:00:00|2319|2317|2351.5|2351|2360|2359|2316.5|2314.5|6467302
1673222400000|2023-01-09 00:00:00|2368.5|2367.5|2378|2377|2399.5|2399|2361|2359|3226861
1673308800000|2023-01-10 00:00:00|2374.5|2371|2374|2373|2397.5|2397|2367|2366|10049619
1673395200000|2023-01-11 00:00:00|2378.5|2374|2404.5|2404|2417.5|2417|2369.5|2367.5|1883595
1673481600000|2023-01-12 00:00:00|2408.5|2404.5|2438.5|2437.5|2443|2442.5|2405.5|2401|3076683
1673568000000|2023-01-13 00:00:00|2441|2438.5|2442|2441|2452.5|2452|2434|2433|2255941
1673827200000|2023-01-16 00:00:00|2437.5|2435.5|2420.5|2420|2447.5|2446.5|2418|2417.5|1064861
1673913600000|2023-01-17 00:00:00|2425|2423|2418.5|2417.5|2443|2442|2402|2401.5|2478449
1674000000000|2023-01-18 00:00:00|2411.5|2409.5|2405.5|2404.5|2428|2427.5|2399|2398.5|1967288
1674086400000|2023-01-19 00:00:00|2375.5|2373.5|2361|2360.5|2379.5|2377.5|2347|2346.5|4128058
1674172800000|2023-01-20 00:00:00|2393|2390.5|2364.5|2363.5|2404|2403|2352.5|2351.5|1743086
1674432000000|2023-01-23 00:00:00|2360|2358|2369.5|2368.5|2373.5|2373|2345|2343|1944284
1674518400000|2023-01-24 00:00:00|2363.5|2362|2351.5|2351|2370.5|2368.5|2335.5|2334.5|1976467
1674604800000|2023-01-25 00:00:00|2347|2344.5|2335.5|2334.5|2360|2359.5|2307.5|2306.5|2060318
1674691200000|2023-01-26 00:00:00|2336.5|2335.5|2344.5|2343.5|2352.5|2351.5|2322.5|2321.5|1863004
1674777600000|2023-01-27 00:00:00|2360|2356|2367.5|2367|2396.5|2396|2355.5|2354|1591964
1675036800000|2023-01-30 00:00:00|2358.5|2355.5|2374|2373.5|2380|2379.5|2344.5|2344|1679773
1675123200000|2023-01-31 00:00:00|2365|2361.5|2376.5|2376|2377.5|2377|2343.5|2343|1697890
1675209600000|2023-02-01 00:00:00|2386.5|2384.5|2368|2367|2398|2396.5|2362.5|2362|1537473
1675296000000|2023-02-02 00:00:00|2394.5|2393.5|2343|2342|2440|2439|2333|2332|3310046
1675382400000|2023-02-03 00:00:00|2354.5|2350.5|2418|2417.5|2439|2438.5|2347.5|2346|3251564
1675641600000|2023-02-06 00:00:00|2415.5|2414|2394|2393|2421.5|2420.5|2377.5|2377|3609128
1675728000000|2023-02-07 00:00:00|2409.5|2407|2454.5|2453.5|2455|2454|2408.5|2406.5|2462090
1675814400000|2023-02-08 00:00:00|2457.5|2455|2445.5|2444.5|2479.5|2478.5|2443.5|2443|2680085
1675900800000|2023-02-09 00:00:00|2449.5|2449|2467.5|2466.5|2487|2486.5|2444.5|2442|2131510
1675987200000|2023-02-10 00:00:00|2465.5|2464|2535|2534.5|2543|2542.5|2441|2440.5|13272179
1676246400000|2023-02-13 00:00:00|2539.5|2536|2539.5|2539|2551|2550.5|2532|2529|3015464
1676332800000|2023-02-14 00:00:00|2548.5|2547.5|2561|2560|2572|2571.5|2543|2542.5|10991732
1676419200000|2023-02-15 00:00:00|2571|2570|2580|2579.5|2587|2586|2555.5|2555|1821383
1676505600000|2023-02-16 00:00:00|2574|2572|2586.5|2585.5|2589|2588.5|2559.5|2559|1713108
1676592000000|2023-02-17 00:00:00|2579|2577|2540|2539.5|2582.5|2580.5|2534|2533|1587908
1676851200000|2023-02-20 00:00:00|2535|2525.5|2523|2522.5|2547.5|2547|2523|2522.5|1388717
1676937600000|2023-02-21 00:00:00|2529|2520.5|2484|2483.5|2532.5|2531.5|2480.5|2479.5|1835895
1677024000000|2023-02-22 00:00:00|2475.5|2473.5|2446|2445.5|2481|2479.5|2439.5|2439|1747550
1677110400000|2023-02-23 00:00:00|2453|2447.5|2486|2485.5|2497|2496|2439.5|2438.5|1741001
1677196800000|2023-02-24 00:00:00|2493|2489.5|2502.5|2501.5|2516.5|2516|2485.5|2484.5|1488368
1677456000000|2023-02-27 00:00:00|2534|2533.5|2537|2536.5|2556.5|2556|2519|2518|1508956
1677542400000|2023-02-28 00:00:00|2547|2545|2526.5|2525|2564.5|2563.5|2526.5|2525|1584741
1677628800000|2023-03-01 00:00:00|2548|2546.5|2563|2562|2579|2578.5|2540|2539.5|1709844
1677715200000|2023-03-02 00:00:00|2569.5|2569|2606.5|2605.5|2606.5|2606|2562.5|2562|1915353
1677801600000|2023-03-03 00:00:00|2601|2595.5|2583.5|2583|2601.5|2600.5|2526.5|2525.5|2504777
1678060800000|2023-03-06 00:00:00|2589.5|2581.5|2593.5|2593|2596.5|2596|2572.5|2571.5|2252739
1678147200000|2023-03-07 00:00:00|2602.5|2597|2594|2593.5|2609.5|2609|2583|2582.5|1623149
1678233600000|2023-03-08 00:00:00|2591|2589.5|2594.5|2594|2613.5|2613|2589|2588|1571875
1678320000000|2023-03-09 00:00:00|2581|2580|2570.5|2569.5|2584.5|2584|2551.5|2551|3227501
1678406400000|2023-03-10 00:00:00|2547.5|2545|2542|2541|2553|2552|2524.5|2524|2811157
1678665600000|2023-03-13 00:00:00|2534.5|2532.5|2438.5|2437.5|2539.5|2538.5|2398.5|2397.5|3699680
1678752000000|2023-03-14 00:00:00|2422.5|2421|2464|2463.5|2483|2482|2395.5|2395|2355937
1678838400000|2023-03-15 00:00:00|2457.5|2456|2264|2263|2457.5|2456|2259.5|2258.5|5358283
1678924800000|2023-03-16 00:00:00|2302|2301|2214|2212|2304.5|2303|2163.5|2162.5|5966573
1679011200000|2023-03-17 00:00:00|2245|2243|2218.5|2218|2300.5|2299.5|2195.5|2195|4193650
1679270400000|2023-03-20 00:00:00|2174|2171|2236|2234.5|2260.5|2260|2151.5|2151|2928444
1679356800000|2023-03-21 00:00:00|2241.5|2239|2309|2308|2334.5|2333.5|2230|2229|2568523
1679443200000|2023-03-22 00:00:00|2301.5|2300|2319|2318.5|2340|2339.5|2293.5|2292.5|2067331
1679529600000|2023-03-23 00:00:00|2318.5|2312.5|2280|2279|2323.5|2322.5|2279.5|2279|2055027
1679616000000|2023-03-24 00:00:00|2262.5|2257|2202.5|2201.5|2267|2264|2150|2149|3205610
1679871600000|2023-03-26 23:00:00|2238|2236|2230.5|2229.5|2247|2245.5|2200|2199|2190248
1679958000000|2023-03-27 23:00:00|2270|2268|2266|2265|2278.5|2277.5|2241.5|2241|5444792
1680044400000|2023-03-28 23:00:00|2275|2272.5|2295|2293.5|2307|2306|2266|2264.5|1924293
1680130800000|2023-03-29 23:00:00|2298|2294|2320|2319.5|2339.5|2339|2286|2285.5|4369161
1680217200000|2023-03-30 23:00:00|2322|2315|2310|2309|2332.5|2331.5|2296|2295.5|2066945
1680476400000|2023-04-02 23:00:00|2382.5|2381|2411.5|2410.5|2450.5|2449.5|2380|2374|2738075
1680562800000|2023-04-03 23:00:00|2416.5|2415|2364|2363|2426.5|2425|2359|2358.5|1918417
1680649200000|2023-04-04 23:00:00|2363.5|2359.5|2359.5|2358.5|2378|2377|2350.5|2350|1838173
1680735600000|2023-04-05 23:00:00|2398|2396|2417.5|2416.5|2422|2421.5|2392.5|2391.5|1770275
1681167600000|2023-04-10 23:00:00|2434.5|2433|2433|2432|2452.5|2452|2415.5|2415|2675413
1681254000000|2023-04-11 23:00:00|2432.5|2431.5|2449.5|2448.5|2470.5|2469.5|2428|2426.5|1747024
1681340400000|2023-04-12 23:00:00|2432|2430.5|2453.5|2452.5|2455|2454.5|2425.5|2424|1675465
1681426800000|2023-04-13 23:00:00|2454|2450.5|2465.5|2464.5|2478.5|2477.5|2441|2440.5|1491119
1681686000000|2023-04-16 23:00:00|2472.5|2469|2456.5|2455.5|2495.5|2495|2453|2452|1452495
1681772400000|2023-04-17 23:00:00|2464|2461.5|2466.5|2466|2478|2477.5|2439|2438.5|1348883
1681858800000|2023-04-18 23:00:00|2453.5|2451.5|2457|2456.5|2464.5|2464|2439|2438.5|1573358
1681945200000|2023-04-19 23:00:00|2446|2445|2449|2448|2453.5|2452.5|2428|2427|1205143
1682031600000|2023-04-20 23:00:00|2457.5|2452|2453.5|2452.5|2467.5|2466.5|2443.5|2442.5|4552159
1682290800000|2023-04-23 23:00:00|2431.5|2429.5|2459.5|2459|2470|2469.5|2415|2414|3746610
1682377200000|2023-04-24 23:00:00|2465.5|2463|2427|2426|2470|2468.5|2411|2410.5|2572361
1682463600000|2023-04-25 23:00:00|2428|2428.5|2434|2433.5|2452|2451|2406.5|2405.5|3291577
1682550000000|2023-04-26 23:00:00|2407.5|2405.5|2402|2401|2430.5|2429.5|2387|2386.5|1832360
1682636400000|2023-04-27 23:00:00|2404.5|2402.5|2456|2455|2458.5|2458|2377|2376.5|1980059
1682982000000|2023-05-01 23:00:00|2449.5|2447.5|2345|2344|2450.5|2449.5|2342|2341.5|1904269
1683068400000|2023-05-02 23:00:00|2364.5|2362.5|2322|2321|2370|2368|2308.5|2307.5|1781164
1683154800000|2023-05-03 23:00:00|2374|2369|2351.5|2350.5|2408.5|2405.5|2335.5|2334.5|3005804
1683241200000|2023-05-04 23:00:00|2367.5|2366|2393|2392|2414.5|2414|2364|2362|6287577
1683586800000|2023-05-08 23:00:00|2384.5|2383|2375|2373.5|2390.5|2389|2357|2356|2525259
1683673200000|2023-05-09 23:00:00|2388.5|2387.5|2400.5|2400|2424.5|2423.5|2379.5|2378.5|2235962
1683759600000|2023-05-10 23:00:00|2395.5|2391.5|2386|2385.5|2416.5|2416|2357.5|2356.5|2191183
1683846000000|2023-05-11 23:00:00|2382|2380|2409.5|2409|2420.5|2420|2367|2366.5|2154144
1684105200000|2023-05-14 23:00:00|2400.5|2398.5|2412|2411.5|2415|2414|2382|2380.5|2136152
1684191600000|2023-05-15 23:00:00|2409|2400|2387|2386|2420.5|2419.5|2379.5|2378.5|1170705
1684278000000|2023-05-16 23:00:00|2384|2381|2391|2390|2406|2405|2382|2381|848815
1684364400000|2023-05-17 23:00:00|2394.5|2391.5|2397.5|2396.5|2415|2414.5|2391|2390|1641965
1684450800000|2023-05-18 23:00:00|2409.5|2401.5|2412.5|2411.5|2432|2431|2400|2398.5|2268021
1684710000000|2023-05-21 23:00:00|2403.5|2401.5|2399|2398.5|2411|2410.5|2391.5|2390.5|2726412
1684796400000|2023-05-22 23:00:00|2398.5|2396.5|2420.5|2419.5|2429|2428|2387.5|2386.5|1400617
1684882800000|2023-05-23 23:00:00|2408.5|2402|2391.5|2390.5|2416|2414|2372.5|2372|2494053
1684969200000|2023-05-24 23:00:00|2384|2382.5|2348|2347.5|2385.5|2384.5|2329.5|2329|4495848
1685055600000|2023-05-25 23:00:00|2347|2345|2355.5|2355|2369|2368|2333|2332|1879401
1685401200000|2023-05-29 23:00:00|2338.5|2336|2284.5|2283.5|2339.5|2338|2278.5|2278|4008189
1685487600000|2023-05-30 23:00:00|2257.5|2256|2237|2236.5|2277|2276|2222|2221|3160713
1685574000000|2023-05-31 23:00:00|2236.5|2235|2256.5|2255.5|2260|2259|2215|2213.5|4024844
1685660400000|2023-06-01 23:00:00|2267|2265.5|2296.5|2296|2299.5|2298.5|2262.5|2261|1360519
1685919600000|2023-06-04 23:00:00|2319|2318|2294.5|2293|2333|2332|2286.5|2286|3860216
1686006000000|2023-06-05 23:00:00|2277|2275|2272.5|2271.5|2281|2280|2222.5|2222|3786169
1686092400000|2023-06-06 23:00:00|2284|2283|2294|2293.5|2296.5|2296|2249|2248.5|1680535
1686178800000|2023-06-07 23:00:00|2313|2310.5|2313.5|2312.5|2322.5|2322|2294.5|2293|2215125
1686265200000|2023-06-08 23:00:00|2314|2311.5|2295|2294|2315.5|2314.5|2274|2273|2702074
1686524400000|2023-06-11 23:00:00|2280|2277|2278.5|2277.5|2303.5|2302.5|2267|2266|2591434
1686610800000|2023-06-12 23:00:00|2292.5|2286|2301|2300|2316.5|2316|2276.5|2273.5|2313824
1686697200000|2023-06-13 23:00:00|2290.5|2289|2309|2308|2341|2340|2283.5|2283|2307584
1686783600000|2023-06-14 23:00:00|2312|2309.5|2339|2338.5|2339.5|2339|2301|2300|2452518
1686870000000|2023-06-15 23:00:00|2344.5|2343|2335.5|2335|2355.5|2355|2321.5|2321|1701755
1687129200000|2023-06-18 23:00:00|2326|2317.5|2342.5|2341.5|2358|2357|2316|2315|2365462
1687215600000|2023-06-19 23:00:00|2339|2336.5|2318|2317.5|2346|2345.5|2309.5|2309|1237624
1687302000000|2023-06-20 23:00:00|2332|2329|2362.5|2362|2363.5|2363|2324.5|2323.5|1124237
1687388400000|2023-06-21 23:00:00|2357.5|2356|2331.5|2330.5|2358|2357|2324|2323|1616037
1687474800000|2023-06-22 23:00:00|2326.5|2323|2318|2317|2336.5|2335.5|2292|2291|1981384
1687734000000|2023-06-25 23:00:00|2332|2330.5|2340.5|2339.5|2353|2352.5|2289.5|2288.5|2634551
1687820400000|2023-06-26 23:00:00|2353|2351.5|2325.5|2325|2358.5|2356.5|2311|2310.5|1766879
1687906800000|2023-06-27 23:00:00|2320.5|2319|2326|2325|2337|2336|2298.5|2297.5|2179024
1687993200000|2023-06-28 23:00:00|2327.5|2325.5|2328|2327|2345|2344.5|2315|2314|3430194
1688079600000|2023-06-29 23:00:00|2334.5|2332.5|2342.5|2341.5|2352|2351.5|2329|2328|2124999
1688338800000|2023-07-02 23:00:00|2354.5|2353|2377|2376|2404.5|2403.5|2354.5|2353|2777834
1688425200000|2023-07-03 23:00:00|2377.5|2375.5|2383.5|2382.5|2391.5|2390.5|2368.5|2368|1923863
1688511600000|2023-07-04 23:00:00|2377.5|2375.5|2329|2328|2378.5|2377|2321|2320.5|2288460
1688598000000|2023-07-05 23:00:00|2321|2317.5|2264|2263|2321|2318.5|2264|2263|2185155
1688684400000|2023-07-06 23:00:00|2269|2267|2283|2282.5|2301|2300.5|2251.5|2250.5|2281443
1688943600000|2023-07-09 23:00:00|2291.5|2289|2307.5|2306|2329|2328.5|2291|2289|1574318
1689030000000|2023-07-10 23:00:00|2303|2301.5|2321|2320.5|2325.5|2325|2292.5|2292|1798412
1689116400000|2023-07-11 23:00:00|2328|2325.5|2357|2356.5|2369|2368.5|2321|2320|1189285
1689202800000|2023-07-12 23:00:00|2351|2347.5|2347.5|2346.5|2371.5|2370.5|2345|2344|957532
1689289200000|2023-07-13 23:00:00|2343|2339|2312.5|2312|2356.5|2356|2301.5|2301|1867739
1689548400000|2023-07-16 23:00:00|2287.5|2286|2310|2309|2338|2336.5|2282|2280|1754461
1689634800000|2023-07-17 23:00:00|2301|2299|2325|2324|2326|2325.5|2297.5|2296.5|1524324
1689721200000|2023-07-18 23:00:00|2340|2337|2373|2372|2376|2375|2324.5|2323.5|1706641
1689807600000|2023-07-19 23:00:00|2376.5|2375|2398.5|2397.5|2411.5|2411|2376.5|2375|1295244
1689894000000|2023-07-20 23:00:00|2407|2406.5|2416.5|2416|2426.5|2426|2399.5|2399|1166606
1690153200000|2023-07-23 23:00:00|2416|2414.5|2443|2441|2444.5|2444|2394|2392.5|1221195
1690239600000|2023-07-24 23:00:00|2442.5|2440.5|2407|2406|2444.5|2442|2399|2398|1691891
1690326000000|2023-07-25 23:00:00|2415|2412|2394|2393|2416|2414|2378.5|2377.5|1116477
1690412400000|2023-07-26 23:00:00|2363.5|2359.5|2364.5|2364|2381.5|2381|2333|2331.5|2048883
1690498800000|2023-07-27 23:00:00|2351.5|2350|2344.5|2343.5|2362.5|2361|2326.5|2326|6223879
1690758000000|2023-07-30 23:00:00|2342|2340.5|2370|2369|2377|2376.5|2322|2321|1363348
1690844400000|2023-07-31 23:00:00|2363|2358.5|2351.5|2350|2389|2388|2346|2345.5|1736995
1690930800000|2023-08-01 23:00:00|2353|2352|2314.5|2314|2365|2364.5|2312.5|2312|1813661
1691017200000|2023-08-02 23:00:00|2314|2313|2336|2334.5|2338.5|2337.5|2289.5|2289|2375599
1691103600000|2023-08-03 23:00:00|2352|2349.5|2387.5|2386.5|2389|2388.5|2340.5|2339|1566652
1691362800000|2023-08-06 23:00:00|2381.5|2380|2377.5|2376.5|2387|2385.5|2365.5|2364.5|1592127
1691449200000|2023-08-07 23:00:00|2364.5|2361|2367.5|2366.5|2373.5|2371.5|2336.5|2336|1686387
1691535600000|2023-08-08 23:00:00|2383.5|2378.5|2425|2424|2430.5|2430|2380|2378.5|1293639
1691622000000|2023-08-09 23:00:00|2414.5|2413|2433|2432|2440.5|2440|2412.5|2410.5|1558272
1691708400000|2023-08-10 23:00:00|2420.5|2419.5|2414.5|2414|2422|2420.5|2391.5|2390.5|1823985
1691967600000|2023-08-13 23:00:00|2409.5|2408.5|2391|2390|2411.5|2410.5|2386|2385.5|1235882
1692054000000|2023-08-14 23:00:00|2394.5|2392|2367|2366|2402.5|2402|2360|2359.5|1356545
1692140400000|2023-08-15 23:00:00|2360|2357.5|2355.5|2354.5|2364.5|2363.5|2338|2337.5|2398346
1692226800000|2023-08-16 23:00:00|2351.5|2350|2365.5|2364.5|2378|2377.5|2349|2347.5|1293142
1692313200000|2023-08-17 23:00:00|2358.5|2356.5|2360|2359|2374.5|2374|2331.5|2331|2063895
1692572400000|2023-08-20 23:00:00|2373.5|2371.5|2369.5|2369|2399|2398.5|2363|2362|2894135
1692658800000|2023-08-21 23:00:00|2368.5|2368|2369|2368.5|2380|2379|2360.5|2359.5|1176170
1692745200000|2023-08-22 23:00:00|2370|2369|2354|2353|2377.5|2376.5|2340.5|2340|2768025
1692831600000|2023-08-23 23:00:00|2356|2354|2370.5|2369.5|2375|2374.5|2353.5|2352|1021726
1692918000000|2023-08-24 23:00:00|2380|2378|2384|2383|2391|2390|2372|2371.5|1205449
1693263600000|2023-08-28 23:00:00|2397.5|2396|2411|2410|2420|2419.5|2397|2396|2070837
1693350000000|2023-08-29 23:00:00|2421.5|2419.5|2414.5|2413.5|2426.5|2426|2407|2406|1934475
1693436400000|2023-08-30 23:00:00|2420.5|2416|2413.5|2412.5|2436|2435.5|2413|2412.5|1221446
1693522800000|2023-08-31 23:00:00|2427.5|2423|2447.5|2446.5|2460|2459|2424.5|2422|3394282
1693782000000|2023-09-03 23:00:00|2461.5|2458|2445|2444.5|2464|2462.5|2440.5|2440|807364
1693868400000|2023-09-04 23:00:00|2436.5|2435|2467.5|2467|2494.5|2493.5|2426.5|2425.5|2672531
1693954800000|2023-09-05 23:00:00|2459.5|2455.5|2490|2489.5|2500|2499.5|2458.5|2455.5|1591237
1694041200000|2023-09-06 23:00:00|2493|2490.5|2499.5|2499|2513|2512.5|2488.5|2486.5|1587111
1694127600000|2023-09-07 23:00:00|2494|2493|2503|2502.5|2505|2504.5|2473.5|2472.5|1999933
1694386800000|2023-09-10 23:00:00|2497.5|2495|2511|2510.5|2516.5|2516|2492|2490.5|1062938
1694473200000|2023-09-11 23:00:00|2506.5|2501|2525.5|2524.5|2529|2528|2499|2498|1168585
1694559600000|2023-09-12 23:00:00|2533.5|2531|2526|2525|2552.5|2552|2518.5|2517.5|1292500
1694646000000|2023-09-13 23:00:00|2528.5|2524.5|2584.5|2583|2584.5|2584|2522.5|2521|2988035
1694732400000|2023-09-14 23:00:00|2590|2589|2587.5|2585.5|2599|2598.5|2578.5|2578|2184010
1694991600000|2023-09-17 23:00:00|2585.5|2585|2591.5|2590.5|2595.5|2595|2570.5|2569.5|2513549
1695078000000|2023-09-18 23:00:00|2599|2595.5|2614|2613|2618|2617.5|2596.5|2595.5|2341103
1695164400000|2023-09-19 23:00:00|2603|2601.5|2594|2593|2607|2606.5|2560|2559|1604121
1695250800000|2023-09-20 23:00:00|2577|2576.5|2601|2600.5|2626|2625.5|2559.5|2559|2851738
1695337200000|2023-09-21 23:00:00|2600|2598|2609.5|2609|2621|2620.5|2583|2582|1727916
1695596400000|2023-09-24 23:00:00|2607.5|2607|2606|2605|2620.5|2619.5|2588.5|2587.5|2028750
1695682800000|2023-09-25 23:00:00|2594|2592.5|2601|2600|2610.5|2610|2580|2579|2394609
1695769200000|2023-09-26 23:00:00|2605.5|2603.5|2628.5|2627.5|2631.5|2631|2601|2600|1956283
1695855600000|2023-09-27 23:00:00|2637|2636|2659.5|2658.5|2664.5|2663.5|2622|2621|1849501
1695942000000|2023-09-28 23:00:00|2644.5|2644|2613.5|2612.5|2661.5|2661|2602.5|2602|1598229
1696201200000|2023-10-01 23:00:00|2613|2611.5|2587.5|2586.5|2628|2627.5|2577|2576.5|3139543
1696287600000|2023-10-02 23:00:00|2575.5|2569.5|2581.5|2580.5|2606|2605|2569|2568.5|2308389
1696374000000|2023-10-03 23:00:00|2577|2575.5|2520.5|2519.5|2588|2587.5|2507|2506.5|2901472
1696460400000|2023-10-04 23:00:00|2515|2513.5|2534|2533|2541.5|2541|2483.5|2482.5|2898045
1696546800000|2023-10-05 23:00:00|2538.5|2537.5|2586|2585|2591.5|2590.5|2529.5|2528.5|2841746
1696806000000|2023-10-08 23:00:00|2620.5|2619|2654|2653|2665.5|2665|2615.5|2614|3691231
1696892400000|2023-10-09 23:00:00|2653.5|2651.5|2663.5|2662.5|2667.5|2667|2613.5|2613|2038357
1696978800000|2023-10-10 23:00:00|2669|2668|2648|2647.5|2694.5|2693.5|2640|2639.5|2866583
1697065200000|2023-10-11 23:00:00|2659|2657|2684|2683.5|2692.5|2692|2656|2654|3863360
1697151600000|2023-10-12 23:00:00|2696.5|2696|2722|2721|2739|2738.5|2694|2691.5|3187104
1697410800000|2023-10-15 23:00:00|2735.5|2733|2753.5|2752.5|2768|2767.5|2734.5|2733|2556022
1697497200000|2023-10-16 23:00:00|2745|2743|2774.5|2773.5|2780.5|2780|2740|2739.5|1952817
1697583600000|2023-10-17 23:00:00|2784|2781.5|2770|2769.5|2793.5|2793|2765|2764.5|2192188
1697670000000|2023-10-18 23:00:00|2774|2773|2764|2763|2783.5|2782|2732.5|2732|2170298
1697756400000|2023-10-19 23:00:00|2761.5|2759.5|2730.5|2728.5|2786.5|2786|2722.5|2721.5|2681449
1698015600000|2023-10-22 23:00:00|2703|2702|2726|2724.5|2745.5|2745|2696.5|2695|2094679
1698102000000|2023-10-23 23:00:00|2704.5|2703.5|2713.5|2713|2730.5|2730|2699|2697.5|1795791
1698188400000|2023-10-24 23:00:00|2703|2702|2719|2718|2731.5|2730.5|2694|2693.5|1786424
1698274800000|2023-10-25 23:00:00|2721|2719|2687|2686|2735.5|2734.5|2678.5|2677.5|2217599
1698361200000|2023-10-26 23:00:00|2711.5|2708|2697.5|2696.5|2762.5|2762|2687.5|2687|2358257
1698624000000|2023-10-30 00:00:00|2699.5|2698|2684.5|2683.5|2720.5|2720|2673.5|2673|4342029
1698710400000|2023-10-31 00:00:00|2672.5|2671.5|2639|2638.5|2681.5|2681|2635.5|2634.5|2301045
1698796800000|2023-11-01 00:00:00|2645|2643.5|2658.5|2657.5|2680|2679.5|2628|2627|2115157
1698883200000|2023-11-02 00:00:00|2691.5|2690|2772.5|2771.5|2775|2774.5|2675.5|2675|5129538
1698969600000|2023-11-03 00:00:00|2764.5|2762.5|2650|2649|2769.5|2767|2633.5|2632.5|1901994
1699228800000|2023-11-06 00:00:00|2645|2642.5|2680.5|2679|2688|2687.5|2644.5|2642|1851132
1699315200000|2023-11-07 00:00:00|2658.5|2657|2628|2627.5|2658.5|2657|2623|2622.5|1456325
1699401600000|2023-11-08 00:00:00|2625.5|2625|2600.5|2600|2626|2625.5|2594.5|2593.5|2030999
1699488000000|2023-11-09 00:00:00|2589.5|2588|2616|2615.5|2621|2620.5|2567.5|2567|3799775
1699574400000|2023-11-10 00:00:00|2623.5|2622.5|2631|2630|2652|2651.5|2618|2617|3428778
1699833600000|2023-11-13 00:00:00|2636.5|2635.5|2656|2655.5|2656.5|2656|2623.5|2623|2333042
1699920000000|2023-11-14 00:00:00|2671|2639|2623|2621.5|2671|2661.5|2600|2599.5|1664056
1700006400000|2023-11-15 00:00:00|2627|2625|2638.5|2637.5|2646|2645.5|2610.5|2609.5|1514328
1700092800000|2023-11-16 00:00:00|2614.5|2609.5|2559|2558.5|2619|2617|2555.5|2555|2027772
1700179200000|2023-11-17 00:00:00|2563.5|2561.5|2610.5|2609.5|2615|2614.5|2547.5|2546.5|3447378
1700438400000|2023-11-20 00:00:00|2613|2610.5|2642|2641.5|2650|2649.5|2607|2606.5|1593674
1700524800000|2023-11-21 00:00:00|2620.5|2619|2612.5|2611.5|2627|2626|2595.5|2594.5|1455917
1700611200000|2023-11-22 00:00:00|2621|2619.5|2561|2560|2622.5|2621.5|2533.5|2533|2887095
1700697600000|2023-11-23 00:00:00|2583|2579|2592|2591.5|2594|2593.5|2564|2563.5|3077299
1700784000000|2023-11-24 00:00:00|2585.5|2583|2598|2597.5|2604.5|2604|2573.5|2572.5|3318807
1701043200000|2023-11-27 00:00:00|2569|2567|2576|2575|2588|2587.5|2558.5|2558|1505295
1701129600000|2023-11-28 00:00:00|2566.5|2565|2581.5|2581|2592|2591.5|2559.5|2558.5|1747240
1701216000000|2023-11-29 00:00:00|2563.5|2562|2556|2555|2581|2580.5|2538.5|2537.5|1621662
1701302400000|2023-11-30 00:00:00|2554.5|2553|2559.5|2558.5|2622|2621|2545|2544.5|1931542
1701388800000|2023-12-01 00:00:00|2580.5|2572|2572|2571.5|2596|2595|2559|2558.5|1681865
1701648000000|2023-12-04 00:00:00|2529|2526|2535.5|2534.5|2547|2546.5|2505.5|2504.5|5556344
1701734400000|2023-12-05 00:00:00|2523|2518.5|2529.5|2528.5|2546|2545.5|2511|2510.5|2247260
1701820800000|2023-12-06 00:00:00|2528.5|2526.5|2498.5|2498|2532|2531|2492.5|2492|2395285
1701907200000|2023-12-07 00:00:00|2487|2485|2485.5|2485|2495.5|2494.5|2470|2469.5|5910903
1701993600000|2023-12-08 00:00:00|2493.5|2486.5|2520.5|2519.5|2525.5|2525|2482|2481|1950701
1702252800000|2023-12-11 00:00:00|2524|2521|2518.5|2517.5|2530.5|2530|2498|2497.5|1621020
1702339200000|2023-12-12 00:00:00|2519|2515.5|2505.5|2504.5|2542|2541.5|2499.5|2499|2126843
1702425600000|2023-12-13 00:00:00|2484|2482.5|2501|2500|2511.5|2511|2478|2477|1666802
1702512000000|2023-12-14 00:00:00|2503.5|2502|2522|2521|2534|2533.5|2494|2493.5|7932714
1702598400000|2023-12-15 00:00:00|2534.5|2533.5|2503.5|2503|2552.5|2552|2496|2495.5|3029533
1702857600000|2023-12-18 00:00:00|2507|2506|2541|2540.5|2550.5|2550|2502.5|2501.5|1840516
1702944000000|2023-12-19 00:00:00|2517|2515|2538|2537.5|2539.5|2539|2500.5|2500|4859631
1703030400000|2023-12-20 00:00:00|2564|2561.5|2582|2581|2610|2609.5|2561.5|2560.5|4940537
1703116800000|2023-12-21 00:00:00|2554|2553.5|2557.5|2556.5|2576|2575.5|2548|2547|3492850
1703203200000|2023-12-22 00:00:00|2559.5|2558.5|2567|2566.5|2577.5|2577|2557|2555|1334632
1703635200000|2023-12-27 00:00:00|2568.5|2567|2555.5|2554.5|2586|2585.5|2551.5|2551|1871719
1703721600000|2023-12-28 00:00:00|2550|2549|2550.5|2550|2566|2565.5|2538.5|2538|1245714
1703808000000|2023-12-29 00:00:00|2541|2540|2569.5|2568|2569.5|2568.5|2536|2534.5|700603
1704153600000|2024-01-02 00:00:00|2577|2576|2577|2576|2595.5|2594.5|2563|2562|1951783
1704240000000|2024-01-03 00:00:00|2574.5|2573|2600|2599.5|2600.5|2600|2554.5|2554|2084861
1704326400000|2024-01-04 00:00:00|2611|2609|2601|2600.5|2633|2632|2598.5|2598|1753844
1704412800000|2024-01-05 00:00:00|2577|2576.5|2569|2568.5|2598.5|2598|2567|2565.5|2549683
1704672000000|2024-01-08 00:00:00|2544.5|2543.5|2495.5|2495|2545|2543.5|2489|2488.5|5655839
1704758400000|2024-01-09 00:00:00|2499|2498|2486|2485|2510.5|2510|2485|2484.5|4058295
1704844800000|2024-01-10 00:00:00|2482|2480|2450|2449|2487|2485|2449.5|2449|2408165
1704931200000|2024-01-11 00:00:00|2454.5|2453.5|2444.5|2443.5|2478|2477.5|2444|2443.5|7434865
1705017600000|2024-01-12 00:00:00|2462|2459|2462.5|2461.5|2495|2494.5|2454.5|2454|4037471
1705276800000|2024-01-15 00:00:00|2475.5|2474|2459.5|2459|2479|2477|2450|2449.5|2015037
1705363200000|2024-01-16 00:00:00|2452.5|2451|2435.5|2435|2470|2469.5|2433|2432|1857358
1705449600000|2024-01-17 00:00:00|2398|2397|2376|2375|2399.5|2398|2354.5|2353.5|2341165
1705536000000|2024-01-18 00:00:00|2375.5|2373.5|2376.5|2376|2392.5|2392|2370|2369.5|3570944
1705622400000|2024-01-19 00:00:00|2390|2388.5|2374|2373.5|2400|2399|2370.5|2370|2585127
1705881600000|2024-01-22 00:00:00|2367|2366|2366.5|2366|2382|2381|2345.5|2345|4261336
1705968000000|2024-01-23 00:00:00|2381.5|2379.5|2377.5|2376.5|2392|2391|2362.5|2362|2028185
1706054400000|2024-01-24 00:00:00|2377|2374.5|2381|2380.5|2386.5|2386|2361.5|2360.5|1615515
1706140800000|2024-01-25 00:00:00|2390.5|2388.5|2394.5|2394|2412|2411.5|2388|2386.5|2463021
1706227200000|2024-01-26 00:00:00|2425|2420.5|2431.5|2431|2440.5|2440|2424.5|2420.5|2052607
1706486400000|2024-01-29 00:00:00|2455|2453.5|2455.5|2455|2475|2474.5|2445|2444.5|7449422
1706572800000|2024-01-30 00:00:00|2454|2452.5|2474.5|2474|2475.5|2474.5|2447|2446.5|1342283
1706659200000|2024-01-31 00:00:00|2477.5|2476.5|2456|2455|2482|2480|2453.5|2452.5|2104002
1706745600000|2024-02-01 00:00:00|2479.5|2478.5|2507.5|2506.5|2532.5|2532|2470|2469|6269424
1706832000000|2024-02-02 00:00:00|2493|2492|2469.5|2468.5|2502.5|2502|2461|2460.5|2695127
1707091200000|2024-02-05 00:00:00|2470|2468|2472|2471.5|2488.5|2488|2466|2464.5|3447836
1707177600000|2024-02-06 00:00:00|2485.5|2483.5|2490.5|2489.5|2505.5|2504.5|2480.5|2480|3030020
1707264000000|2024-02-07 00:00:00|2478|2476|2473.5|2473|2496|2495.5|2460.5|2460|3246121
1707350400000|2024-02-08 00:00:00|2473|2471|2479|2478.5|2493|2492|2446|2445.5|3147840
1707436800000|2024-02-09 00:00:00|2480|2477|2487.5|2487|2509|2508.5|2478|2476.5|3649263
1707696000000|2024-02-12 00:00:00|2486.5|2485.5|2497|2496|2511|2510.5|2475|2473.5|1866636
1707782400000|2024-02-13 00:00:00|2496.5|2495.5|2490|2489|2518|2517.5|2477.5|2476.5|7661037
1707868800000|2024-02-14 00:00:00|2494|2492.5|2497|2496.5|2515|2514.5|2490.5|2490|1502677
1707955200000|2024-02-15 00:00:00|2468|2466.5|2462.5|2462|2481.5|2480.5|2425.5|2425|2004182
1708041600000|2024-02-16 00:00:00|2486|2484|2496|2495|2505.5|2504.5|2480.5|2479.5|18343951
1708300800000|2024-02-19 00:00:00|2490|2484.5|2510|2509.5|2512|2511.5|2485.5|2483.5|1309554
1708387200000|2024-02-20 00:00:00|2503|2502|2484|2483.5|2520.5|2520|2477.5|2476.5|3094007
1708473600000|2024-02-21 00:00:00|2485.5|2484|2507.5|2507|2510.5|2510|2479.5|2479|2875041
1708560000000|2024-02-22 00:00:00|2521|2520.5|2509.5|2508.5|2529.5|2529|2501|2500|4785252
1708646400000|2024-02-23 00:00:00|2504.5|2503.5|2497.5|2497|2518|2517.5|2469|2468.5|1528075
1708905600000|2024-02-26 00:00:00|2488|2487|2471|2470|2491|2490|2453.5|2453|9959842
1708992000000|2024-02-27 00:00:00|2470|2468|2478.5|2478|2490.5|2490|2467.5|2465.5|2316321
1709078400000|2024-02-28 00:00:00|2472|2469|2461.5|2460.5|2479.5|2479|2453|2452.5|2598577
1709164800000|2024-02-29 00:00:00|2450.5|2448.5|2462|2461.5|2471|2470.5|2447.5|2445.5|1375181
1709251200000|2024-03-01 00:00:00|2472|2471|2493.5|2492.5|2497.5|2497|2467.5|2466.5|4729827
1709510400000|2024-03-04 00:00:00|2491|2488.5|2460|2459|2504.5|2503|2459.5|2459|11567457
1709596800000|2024-03-05 00:00:00|2449|2447|2452.5|2452|2457.5|2457|2427.5|2427|3636806
1709683200000|2024-03-06 00:00:00|2451|2445|2490.5|2490|2500|2499.5|2448.5|2445|8102218
1709769600000|2024-03-07 00:00:00|2479|2477|2481|2480|2487|2486.5|2461.5|2460.5|3623448
1709856000000|2024-03-08 00:00:00|2487.5|2486|2472.5|2471.5|2508|2507.5|2469|2468.5|7739226
1710115200000|2024-03-11 00:00:00|2465.5|2460.5|2472|2471.5|2476.5|2476|2452|2451.5|2327559
1710201600000|2024-03-12 00:00:00|2491.5|2489|2499.5|2498.5|2519|2518.5|2488.5|2488|1884636
1710288000000|2024-03-13 00:00:00|2494|2493|2526|2525|2532|2531|2489|2487|8835029
1710374400000|2024-03-14 00:00:00|2531|2529|2533.5|2533|2548|2547.5|2521.5|2519.5|3064692
1710460800000|2024-03-15 00:00:00|2551.5|2550.5|2550.5|2549.5|2560|2559.5|2543.5|2542.5|2835338
1710720000000|2024-03-18 00:00:00|2558|2556.5|2562|2561.5|2574|2573|2549.5|2548.5|3311990
1710806400000|2024-03-19 00:00:00|2570.5|2569|2593|2592|2598.5|2598|2560.5|2559.5|1644562
1710892800000|2024-03-20 00:00:00|2587.5|2582.5|2585.5|2585|2594.5|2592.5|2577|2576.5|1905618
1710979200000|2024-03-21 00:00:00|2605.5|2601.5|2624|2623|2633.5|2633|2597.5|2597|4872971
1711065600000|2024-03-22 00:00:00|2623|2622|2631.5|2631|2643|2642.5|2617.5|2616.5|2675467
1711324800000|2024-03-25 00:00:00|2636.5|2635.5|2652.5|2652|2656.5|2655.5|2634|2633.5|1974193
1711411200000|2024-03-26 00:00:00|2649.5|2644|2650|2649.5|2665.5|2665|2640|2639|4212370
1711497600000|2024-03-27 00:00:00|2622.5|2621.5|2612.5|2612|2633.5|2631|2606|2605.5|1837090
1711584000000|2024-03-28 00:00:00|2623.5|2622|2628|2627.5|2637|2636.5|2613.5|2613|3102056
1712012400000|2024-04-01 23:00:00|2658|2655|2717.5|2717|2724.5|2724|2654|2652|3101442
1712098800000|2024-04-02 23:00:00|2739.5|2737.5|2747|2746.5|2750.5|2750|2713|2712.5|2139621
1712185200000|2024-04-03 23:00:00|2748.5|2743|2764|2762.5|2767|2766.5|2736|2734.5|2657746
1712271600000|2024-04-04 23:00:00|2763|2761|2772|2771.5|2786.5|2784.5|2756.5|2755.5|4188566
1712530800000|2024-04-07 23:00:00|2775|2773.5|2814|2813|2826|2825.5|2774.5|2772.5|3252016
1712617200000|2024-04-08 23:00:00|2813.5|2812|2826|2825.5|2848|2847.5|2812|2809.5|6044793
1712703600000|2024-04-09 23:00:00|2848.5|2846|2867.5|2867|2873|2872.5|2844|2843|2184640
1712790000000|2024-04-10 23:00:00|2880|2874.5|2855.5|2855|2898.5|2898|2844|2843.5|3071184
1712876400000|2024-04-11 23:00:00|2885.5|2883.5|2936|2935|2951|2950.5|2884|2882.5|2103213
1713135600000|2024-04-14 23:00:00|2908|2905|2887|2886.5|2912|2910.5|2878|2877|3797638
1713222000000|2024-04-15 23:00:00|2862|2860|2831|2830.5|2874|2873|2822.5|2822|3246027
1713308400000|2024-04-16 23:00:00|2833|2830|2848.5|2847.5|2855|2854.5|2823.5|2822|2642061
1713394800000|2024-04-17 23:00:00|2841.5|2840|2843|2842|2855|2854.5|2818.5|2818|3900830
1713481200000|2024-04-18 23:00:00|2840.5|2838|2852|2851|2855.5|2855|2797.5|2797|2006791
1713740400000|2024-04-21 23:00:00|2870|2869|2909.5|2909|2913|2912|2864.5|2862.5|1948221
1713826800000|2024-04-22 23:00:00|2907|2905.5|2898|2897.5|2923|2921.5|2888.5|2888|5489490
1713913200000|2024-04-23 23:00:00|2918.5|2911.5|2906.5|2905.5|2922.5|2922|2901.5|2901|6070169
1713999600000|2024-04-24 23:00:00|2907.5|2906|2901|2900.5|2920|2919.5|2885|2884.5|5458895
1714086000000|2024-04-25 23:00:00|2907|2905.5|2904.5|2904|2914.5|2913.5|2891.5|2890.5|2994460
1714345200000|2024-04-28 23:00:00|2902.5|2899|2889.5|2889|2916|2915.5|2887.5|2887|1433341
1714431600000|2024-04-29 23:00:00|2897|2893.5|2869|2868|2904|2903.5|2864.5|2863.5|2007528
1714518000000|2024-04-30 23:00:00|2874|2871|2821.5|2821|2887.5|2884.5|2813|2812.5|1115739
1714604400000|2024-05-01 23:00:00|2861|2857.5|2879|2878|2895|2894.5|2828.5|2827|2176523
1714690800000|2024-05-02 23:00:00|2873|2871|2856.5|2855.5|2882.5|2880.5|2846.5|2845.5|1614496
1715036400000|2024-05-06 23:00:00|2889|2887.5|2897.5|2897|2912.5|2911.5|2886|2884|2590500
1715122800000|2024-05-07 23:00:00|2901|2899.5|2893|2892.5|2906.5|2905.5|2871|2870.5|3290537
1715209200000|2024-05-08 23:00:00|2897.5|2894.5|2911.5|2911|2924.5|2923.5|2895.5|2894.5|3310415
1715295600000|2024-05-09 23:00:00|2924.5|2923.5|2943.5|2943|2949|2948|2924|2923|2127696
1715554800000|2024-05-12 23:00:00|2939.5|2937.5|2936.5|2936|2957|2956|2935|2933|1647300
1715641200000|2024-05-13 23:00:00|2935.5|2934|2904.5|2904|2945|2944.5|2900.5|2900|13437944
1715727600000|2024-05-14 23:00:00|2925.5|2924.5|2868|2867.5|2929.5|2928.5|2847.5|2847|1633802
1715814000000|2024-05-15 23:00:00|2850|2848.5|2827|2826.5|2851.5|2850|2800|2799|3193415
1715900400000|2024-05-16 23:00:00|2826|2825|2807|2806.5|2835|2833.5|2798.5|2797.5|7030112
1716159600000|2024-05-19 23:00:00|2828.5|2823|2805.5|2804.5|2832.5|2832|2801.5|2801|1555201
1716246000000|2024-05-20 23:00:00|2798|2796|2807.5|2807|2812|2811.5|2779|2778.5|1429359
1716332400000|2024-05-21 23:00:00|2777|2775.5|2762.5|2762|2789|2788.5|2752|2751.5|2836961
1716418800000|2024-05-22 23:00:00|2759|2755.5|2772|2771.5|2784.5|2784|2752.5|2751|1807318
1716505200000|2024-05-23 23:00:00|2761.5|2759|2771.5|2770.5|2780.5|2779.5|2749|2747|1678722
1716850800000|2024-05-27 23:00:00|2790.5|2784|2777|2776|2792.5|2791.5|2762.5|2762|2087624
1716937200000|2024-05-28 23:00:00|2800.5|2799|2799.5|2798.5|2832.5|2831.5|2796|2795.5|3617665
1717023600000|2024-05-29 23:00:00|2793|2790.5|2797|2796.5|2802|2801.5|2783|2782.5|2865747
1717110000000|2024-05-30 23:00:00|2799|2797.5|2821.5|2820.5|2824.5|2824|2798.5|2797|1708577
1717369200000|2024-06-02 23:00:00|2841|2840|2787.5|2786.5|2857|2855.5|2783.5|2783|1971750
1717455600000|2024-06-03 23:00:00|2751|2749|2721.5|2721|2751.5|2751|2696.5|2695.5|2866497
1717542000000|2024-06-04 23:00:00|2731|2728.5|2723|2722.5|2741.5|2741|2713|2712|2342127
1717628400000|2024-06-05 23:00:00|2727.5|2726|2734.5|2734|2735|2734.5|2713|2712.5|1255563
1717714800000|2024-06-06 23:00:00|2744.5|2742|2729.5|2729|2749|2748.5|2720.5|2717.5|3256738
1717974000000|2024-06-09 23:00:00|2720|2718|2750.5|2750|2753|2752.5|2713|2711.5|1680389
1718060400000|2024-06-10 23:00:00|2766.5|2764.5|2744|2743|2772|2771|2738.5|2738|4451188
1718146800000|2024-06-11 23:00:00|2759|2757.5|2746|2745.5|2775.5|2775|2740.5|2740|2246553
1718233200000|2024-06-12 23:00:00|2743.5|2741.5|2725|2724|2755|2753.5|2719|2718|1468766
1718319600000|2024-06-13 23:00:00|2723.5|2722.5|2714|2713|2734.5|2733.5|2707.5|2706.5|1998387
1718578800000|2024-06-16 23:00:00|2715|2713.5|2724|2723.5|2733.5|2733|2712.5|2711|1415406
1718665200000|2024-06-17 23:00:00|2726|2723|2737.5|2736.5|2739|2738.5|2720|2719|1836202
1718751600000|2024-06-18 23:00:00|2729|2727.5|2745|2744|2752|2751.5|2729|2727.5|1283569
1718838000000|2024-06-19 23:00:00|2750|2749|2770|2769|2778|2777.5|2746.5|2745|1354714
1718924400000|2024-06-20 23:00:00|2760|2759|2768|2767.5|2780.5|2779.5|2747|2746.5|1712661
1719183600000|2024-06-23 23:00:00|2762.5|2761.5|2803.5|2802.5|2804|2803.5|2762|2761|2255762
1719270000000|2024-06-24 23:00:00|2817.5|2815|2810.5|2810|2834|2832.5|2803.5|2803|2165893
1719356400000|2024-06-25 23:00:00|2821.5|2820.5|2792.5|2791.5|2830.5|2830|2780|2779.5|1838446
1719442800000|2024-06-26 23:00:00|2799|2796.5|2813|2812.5|2830.5|2830|2799|2796.5|2528346
1719529200000|2024-06-27 23:00:00|2836|2835|2836|2835|2856|2854.5|2828|2827|1634139
1719788400000|2024-06-30 23:00:00|2857.5|2855.5|2865|2864.5|2873|2872|2847|2844.5|1691842
1719874800000|2024-07-01 23:00:00|2874|2872|2868|2866.5|2896.5|2895.5|2860|2859.5|1735487
1719961200000|2024-07-02 23:00:00|2875.5|2873.5|2852.5|2851.5|2884.5|2883|2851|2850.5|1487848
1720047600000|2024-07-03 23:00:00|2863|2861.5|2898|2897.5|2903|2902.5|2858|2857|1530511
1720134000000|2024-07-04 23:00:00|2901|2898.5|2856.5|2855.5|2911.5|2910|2854.5|2853.5|1912178
1720393200000|2024-07-07 23:00:00|2841.5|2839|2836|2835.5|2847|2846.5|2828.5|2827.5|1976562
1720479600000|2024-07-08 23:00:00|2824|2822|2832|2831|2843|2842.5|2808.5|2807|2358969
1720566000000|2024-07-09 23:00:00|2828|2826.5|2833|2832.5|2843|2842.5|2825|2824.5|1660851
1720652400000|2024-07-10 23:00:00|2840.5|2837|2816|2815.5|2844|2842.5|2805.5|2805|2087612
1720738800000|2024-07-11 23:00:00|2832|2830.5|2813|2812|2840|2839.5|2805|2804|1606822
1720998000000|2024-07-14 23:00:00|2810|2808.5|2812.5|2812|2827|2826.5|2798.5|2797.5|1968091
1721084400000|2024-07-15 23:00:00|2802|2800.5|2788|2787|2813|2812.5|2768|2767.5|1822501
1721170800000|2024-07-16 23:00:00|2779|2776.5|2803|2802|2815|2814|2776.5|2774.5|2022572
1721257200000|2024-07-17 23:00:00|2826.5|2824.5|2838.5|2837.5|2843.5|2843|2826|2824.5|1341689
1721343600000|2024-07-18 23:00:00|2822|2820.5|2793|2792.5|2829.5|2829|2791.5|2790.5|2791750
1721602800000|2024-07-21 23:00:00|2802|2800|2799|2798.5|2805|2804|2771|2769.5|1623286
1721689200000|2024-07-22 23:00:00|2787|2783|2742|2741|2798.5|2798|2741.5|2741|3361473
1721775600000|2024-07-23 23:00:00|2744.5|2739|2764|2763|2772|2771.5|2734|2732|1614821
1721862000000|2024-07-24 23:00:00|2741|2739|2766|2765|2766.5|2766|2709|2708.5|1823156
1721948400000|2024-07-25 23:00:00|2791.5|2790|2783.5|2783|2803.5|2803|2778|2777.5|1705300
1722207600000|2024-07-28 23:00:00|2804|2801|2776.5|2775.5|2834|2833|2767.5|2766.5|1383703
1722294000000|2024-07-29 23:00:00|2782.5|2778|2770.5|2770|2794|2791.5|2757|2756.5|2339157
1722380400000|2024-07-30 23:00:00|2818.5|2813|2835|2834.5|2857|2856|2813.5|2811.5|1991804
1722466800000|2024-07-31 23:00:00|2860|2855.5|2817.5|2816.5|2900|2899|2812|2811.5|2332906
1722553200000|2024-08-01 23:00:00|2823|2821|2777|2775.5|2845.5|2844|2770|2769.5|2898030
1722812400000|2024-08-04 23:00:00|2704.5|2702.5|2690.5|2689.5|2707.5|2706.5|2659|2658.5|3714032
1722898800000|2024-08-05 23:00:00|2728.5|2727|2713|2712|2729|2728.5|2674.5|2674|3229885
1722985200000|2024-08-06 23:00:00|2714|2711.5|2773.5|2773|2773.5|2773|2708.5|2706.5|1864990
1723071600000|2024-08-07 23:00:00|2758.5|2757|2775|2774|2782.5|2782|2748|2747.5|1515887
1723158000000|2024-08-08 23:00:00|2780.5|2777.5|2773.5|2772.5|2785.5|2784.5|2756|2755.5|1690623
1723417200000|2024-08-11 23:00:00|2794|2791.5|2802|2801|2809.5|2809|2786|2785|1617934
1723503600000|2024-08-12 23:00:00|2808.5|2806|2782.5|2782|2812.5|2810|2774|2773.5|1692888
1723590000000|2024-08-13 23:00:00|2807|2804|2807.5|2806.5|2820|2819.5|2801|2800|3115697
1723676400000|2024-08-14 23:00:00|2794.5|2791|2806|2805.5|2812.5|2812|2786.5|2785|1361634
1723762800000|2024-08-15 23:00:00|2804|2802|2789.5|2788.5|2809.5|2808.5|2779|2778.5|1496905
1724022000000|2024-08-18 23:00:00|2786|2784|2816|2815.5|2818.5|2818|2774.5|2774|2170978
1724108400000|2024-08-19 23:00:00|2789|2786.5|2735|2734.5|2795|2794|2734|2733.5|1718784
1724194800000|2024-08-20 23:00:00|2725.5|2723|2720.5|2719.5|2728.5|2727.5|2700.5|2700|1567092
1724281200000|2024-08-21 23:00:00|2702.5|2700.5|2703.5|2702.5|2710.5|2710|2688.5|2688|2184232
1724367600000|2024-08-22 23:00:00|2715|2710.5|2719.5|2718|2722.5|2722|2707.5|2707|1172523
1724713200000|2024-08-26 23:00:00|2757|2755.5|2726|2725.5|2763|2760.5|2722|2721.5|1710908
1724799600000|2024-08-27 23:00:00|2722|2718|2703|2702.5|2723|2721.5|2681|2680|2630958
1724886000000|2024-08-28 23:00:00|2692|2690|2713.5|2712.5|2719|2718.5|2676|2675.5|1898958
1724972400000|2024-08-29 23:00:00|2724|2722|2676|2675.5|2729.5|2729|2669|2668.5|2035669
1725231600000|2024-09-01 23:00:00|2690|2687.5|2685|2684|2698.5|2697.5|2683.5|2683|1760069
1725318000000|2024-09-02 23:00:00|2691|2686.5|2614.5|2613.5|2692|2691.5|2612.5|2612|2235266
1725404400000|2024-09-03 23:00:00|2597.5|2595.5|2583.5|2582.5|2612.5|2612|2565.5|2564.5|2526624
1725490800000|2024-09-04 23:00:00|2582|2580.5|2579|2578.5|2591|2590.5|2572.5|2570.5|2424981
1725577200000|2024-09-05 23:00:00|2557.5|2556.5|2521|2520.5|2560|2559.5|2520|2519.5|2776756
1725836400000|2024-09-08 23:00:00|2530.5|2529|2548.5|2548|2550.5|2550|2525|2523|2027886
1725922800000|2024-09-09 23:00:00|2543.5|2541|2516|2515.5|2553.5|2553|2503|2502|1903281
1726009200000|2024-09-10 23:00:00|2508.5|2506.5|2515|2514.5|2541|2540.5|2501|2500|2798914
1726095600000|2024-09-11 23:00:00|2539.5|2534.5|2533.5|2532.5|2555.5|2554|2511|2510.5|2648947
1726182000000|2024-09-12 23:00:00|2534|2531.5|2552|2551|2558|2557.5|2532|2530|1826530
1726441200000|2024-09-15 23:00:00|2537|2535|2538.5|2537.5|2560|2559.5|2535.5|2535|1344755
1726527600000|2024-09-16 23:00:00|2562|2560|2562|2561|2573|2571.5|2550.5|2550|2223269
1726614000000|2024-09-17 23:00:00|2565|2563|2557.5|2556.5|2566|2565.5|2546|2545.5|1743980
1726700400000|2024-09-18 23:00:00|2577|2575|2598.5|2598|2601.5|2601|2577|2575|1951919
1726786800000|2024-09-19 23:00:00|2571|2568.5|2562|2561.5|2580|2579|2550|2549|1679494
1727046000000|2024-09-22 23:00:00|2570.5|2567.5|2580|2579.5|2591.5|2590.5|2562.5|2562|2292463
1727132400000|2024-09-23 23:00:00|2572|2570.5|2574.5|2574|2596|2595.5|2569.5|2569|2648181
1727218800000|2024-09-24 23:00:00|2564|2563|2534.5|2534|2573.5|2573|2522|2521.5|4522344
1727305200000|2024-09-25 23:00:00|2469|2467|2416.5|2416|2469|2467|2396.5|2395.5|8425828
1727391600000|2024-09-26 23:00:00|2418|2417|2431|2430.5|2437.5|2437|2414|2413.5|3124166
1727650800000|2024-09-29 23:00:00|2445.5|2444|2431|2430.5|2454.5|2453.5|2419.5|2418.5|3699992
1727737200000|2024-09-30 23:00:00|2431.5|2430|2477.5|2477|2485|2484.5|2414.5|2414|3648439
1727823600000|2024-10-01 23:00:00|2506|2504.5|2519.5|2519|2553|2552.5|2505.5|2504.5|2742683
1727910000000|2024-10-02 23:00:00|2547.5|2545|2561.5|2561|2569.5|2569|2527|2526.5|2699437
1727996400000|2024-10-03 23:00:00|2577.5|2576.5|2579.5|2578.5|2590|2589.5|2560.5|2560|1707405
1728255600000|2024-10-06 23:00:00|2586|2583.5|2631.5|2631|2642|2641.5|2581|2580|2185708
1728342000000|2024-10-07 23:00:00|2627|2625.5|2576.5|2575.5|2636.5|2635|2572|2571.5|3396282
1728428400000|2024-10-08 23:00:00|2571|2567|2584.5|2584|2589.5|2589|2563|2562.5|1713190
1728514800000|2024-10-09 23:00:00|2587|2582|2595.5|2595|2612.5|2611.5|2576|2574|1351336
1728601200000|2024-10-10 23:00:00|2593.5|2591.5|2596|2595.5|2605.5|2605|2581|2579.5|1278420
1728860400000|2024-10-13 23:00:00|2583.5|2581.5|2588|2587|2599.5|2599|2577.5|2575.5|1390911
1728946800000|2024-10-14 23:00:00|2525.5|2523|2499.5|2498.5|2537|2536.5|2492.5|2492|2257047
1729033200000|2024-10-15 23:00:00|2532|2531|2539|2538.5|2548.5|2548|2526|2525|1937458
1729119600000|2024-10-16 23:00:00|2533.5|2532|2556.5|2555.5|2565|2564.5|2531.5|2531|2000159
1729206000000|2024-10-17 23:00:00|2550.5|2548.5|2537|2536|2571|2570.5|2525.5|2525|2445351
1729465200000|2024-10-20 23:00:00|2546.5|2543|2552.5|2552|2570|2569.5|2543.5|2541.5|1465464
1729551600000|2024-10-21 23:00:00|2551|2548.5|2566|2565.5|2573|2572.5|2537.5|2537|1784756
1729638000000|2024-10-22 23:00:00|2551.5|2550|2542|2541|2563|2562|2537.5|2537|5108169
1729724400000|2024-10-23 23:00:00|2551|2547.5|2543.5|2542.5|2573|2572.5|2538.5|2537.5|1924705
1729810800000|2024-10-24 23:00:00|2536.5|2535|2553|2552|2557.5|2557|2533|2532.5|1875719
1730073600000|2024-10-28 00:00:00|2528|2526.5|2515|2514.5|2528.5|2527.5|2475.5|2475|3782899
1730160000000|2024-10-29 00:00:00|2521.5|2519.5|2482.5|2482|2531.5|2529.5|2477.5|2477|2505447
1730246400000|2024-10-30 00:00:00|2475|2474|2489.5|2489|2510|2509|2470|2468.5|2148321
1730332800000|2024-10-31 00:00:00|2515.5|2514|2575.5|2574.5|2577|2576.5|2510|2508.5|2789500
1730419200000|2024-11-01 00:00:00|2589|2588.5|2580.5|2580|2626|2625.5|2580.5|2580|3071636
1730678400000|2024-11-04 00:00:00|2596|2593.5|2596.5|2595.5|2619.5|2619|2596|2593.5|7471800
1730764800000|2024-11-05 00:00:00|2586.5|2584|2607.5|2607|2610.5|2610|2583.5|2581.5|1491095
1730851200000|2024-11-06 00:00:00|2598.5|2597|2591.5|2590.5|2624.5|2623.5|2576.5|2576|3619200
1730937600000|2024-11-07 00:00:00|2619|2617|2604|2603|2629.5|2629|2600.5|2600|2258403
1731024000000|2024-11-08 00:00:00|2605|2603.5|2562.5|2562|2607|2605|2558.5|2558|1601406
1731283200000|2024-11-11 00:00:00|2571.5|2569.5|2548|2547|2580|2579.5|2545|2544.5|1463004
1731369600000|2024-11-12 00:00:00|2561|2560.5|2517.5|2517|2563|2562|2513|2512|1716169
1731456000000|2024-11-13 00:00:00|2534|2532.5|2525.5|2525|2538|2536|2502.5|2502|1396660
1731542400000|2024-11-14 00:00:00|2520|2518|2536|2535.5|2545.5|2545|2513.5|2513|3223719
1731628800000|2024-11-15 00:00:00|2527.5|2526|2561.5|2560.5|2575|2574|2522.5|2521|1954014
1731888000000|2024-11-18 00:00:00|2558.5|2556|2588|2587|2600|2599|2550|2548.5|1707065
1731974400000|2024-11-19 00:00:00|2587|2585.5|2574.5|2574|2603|2602|2566.5|2566|1767674
1732060800000|2024-11-20 00:00:00|2559|2557|2549.5|2549|2575.5|2574.5|2548|2547.5|1402556
1732147200000|2024-11-21 00:00:00|2560.5|2559|2597.5|2596.5|2601|2600.5|2553.5|2553|2508174
1732233600000|2024-11-22 00:00:00|2613|2611.5|2606|2605.5|2619|2618|2593.5|2592.5|1926079
1732492800000|2024-11-25 00:00:00|2600|2595|2571|2570.5|2613|2611.5|2571|2570.5|2148843
1732579200000|2024-11-26 00:00:00|2562.5|2557|2555.5|2555|2578.5|2576.5|2547.5|2546.5|2027373
1732665600000|2024-11-27 00:00:00|2554.5|2550|2543|2542.5|2557|2555|2527|2526.5|2337880
1732752000000|2024-11-28 00:00:00|2539.5|2537.5|2527.5|2527|2542.5|2541|2524.5|2524|2176569
1732838400000|2024-11-29 00:00:00|2522|2520|2536.5|2535.5|2540.5|2540|2519.5|2517.5|1807484
1733097600000|2024-12-02 00:00:00|2520.5|2518|2510.5|2510|2534.5|2534|2504.5|2501|1690696
1733184000000|2024-12-03 00:00:00|2531|2529.5|2560|2559|2570|2569.5|2526|2525|2209425
1733270400000|2024-12-04 00:00:00|2563.5|2562.5|2534|2533|2572.5|2572|2527.5|2527|1852364
1733356800000|2024-12-05 00:00:00|2519|2517|2497|2496|2521.5|2520.5|2490|2489|1881426
1733443200000|2024-12-06 00:00:00|2502|2500|2480|2479|2512|2511.5|2469.5|2469|2249229
1733702400000|2024-12-09 00:00:00|2479.5|2477.5|2539.5|2539|2551.5|2551|2478.5|2477|2471788
1733788800000|2024-12-10 00:00:00|2525|2524|2518|2517|2531|2530.5|2515.5|2515|1854184
1733875200000|2024-12-11 00:00:00|2501|2499.5|2489.5|2489|2519|2518.5|2483|2482.5|1604448
1733961600000|2024-12-12 00:00:00|2517.5|2516|2504.5|2504|2523|2522.5|2500|2499.5|1822015
1734048000000|2024-12-13 00:00:00|2514.5|2513|2503|2502|2520|2519|2493|2492|2143253
1734307200000|2024-12-16 00:00:00|2494|2492.5|2459|2458|2503|2502|2458.5|2458|2036387
1734393600000|2024-12-17 00:00:00|2426.5|2425.5|2412.5|2411.5|2429.5|2428|2404|2403|4175887
1734480000000|2024-12-18 00:00:00|2425|2421.5|2421|2420.5|2439.5|2439|2416.5|2415.5|1596883
1734566400000|2024-12-19 00:00:00|2409.5|2408|2406|2405|2430|2429.5|2404|2403.5|4660807
1734652800000|2024-12-20 00:00:00|2404.5|2402.5|2399|2398.5|2410.5|2409|2375.5|2374.5|1883489
1734912000000|2024-12-23 00:00:00|2396|2394.5|2409.5|2408.5|2410|2409.5|2387.5|2387|1581889
1734998400000|2024-12-24 00:00:00|2422.5|2420|2432|2430.5|2437.5|2437|2420|2418|1606711
1735257600000|2024-12-27 00:00:00|2427|2425.5|2441.5|2440.5|2449|2448.5|2422.5|2420.5|1417202
1735516800000|2024-12-30 00:00:00|2432.5|2430|2445.5|2444.5|2449.5|2449|2425.5|2423.5|1560677
1735603200000|2024-12-31 00:00:00|2444.5|2442.5|2476.5|2475.5|2485|2484.5|2443|2440.5|702484
1735776000000|2025-01-02 00:00:00|2479.5|2477|2525.5|2524.5|2534|2533.5|2479.5|2477|2043399
1735862400000|2025-01-03 00:00:00|2535.5|2534|2569|2568.5|2576.5|2576|2534.5|2533|5051894
1736121600000|2025-01-06 00:00:00|2581|2579.5|2578|2577.5|2585.5|2585|2561.5|2561|1741992
1736208000000|2025-01-07 00:00:00|2581|2579|2614.5|2613.5|2625.5|2625|2576.5|2576|1986859
1736294400000|2025-01-08 00:00:00|2591|2589.5|2577|2576|2595.5|2594|2555.5|2554.5|3091994
1736380800000|2025-01-09 00:00:00|2604.5|2603.5|2611|2610.5|2629.5|2629|2600|2598.5|5336316
1736467200000|2025-01-10 00:00:00|2606.5|2605|2627|2626|2675|2674.5|2600.5|2599.5|4462887
1736726400000|2025-01-13 00:00:00|2668|2666|2661.5|2661|2672.5|2672|2638.5|2638|2149749
1736812800000|2025-01-14 00:00:00|2626.5|2625|2667.5|2667|2673|2672|2624|2622.5|4479198
1736899200000|2025-01-15 00:00:00|2687.5|2686.5|2683.5|2683|2689.5|2688|2663.5|2662.5|2222282
1736985600000|2025-01-16 00:00:00|2694.5|2692.5|2689.5|2689|2713|2712|2682|2681.5|1996961
1737072000000|2025-01-17 00:00:00|2718.5|2716.5|2719.5|2719|2736|2735.5|2710.5|2709.5|1934727
1737331200000|2025-01-20 00:00:00|2716|2714|2718.5|2717.5|2742.5|2742|2710|2709.5|2559422
1737417600000|2025-01-21 00:00:00|2716|2714|2701.5|2701|2723.5|2723|2691.5|2691|1964852
1737504000000|2025-01-22 00:00:00|2686.5|2684.5|2693|2692.5|2711.5|2711|2676|2675.5|1660844
1737590400000|2025-01-23 00:00:00|2668.5|2667.5|2686|2685.5|2702|2701.5|2668.5|2667.5|1853215
1737676800000|2025-01-24 00:00:00|2674.5|2673.5|2618.5|2618|2674.5|2674|2617.5|2617|1668941
1737936000000|2025-01-27 00:00:00|2604.5|2603|2586|2585.5|2620|2619|2584|2583.5|1385191
1738022400000|2025-01-28 00:00:00|2607|2605.5|2586|2585.5|2613|2612|2578.5|2577.5|1407582
1738108800000|2025-01-29 00:00:00|2577|2574.5|2592.5|2591.5|2608.5|2608|2558.5|2558|1944409
1738195200000|2025-01-30 00:00:00|2588.5|2587|2666.5|2665.5|2673|2672|2588.5|2587|2301434
1738281600000|2025-01-31 00:00:00|2671.5|2668.5|2678|2677|2696.5|2696|2661|2660|1984514
1738540800000|2025-02-03 00:00:00|2660|2658.5|2628.5|2627.5|2665.5|2665|2615.5|2615|1826970
1738627200000|2025-02-04 00:00:00|2621.5|2620.5|2656|2655|2656|2655.5|2600.5|2600|5437202
1738713600000|2025-02-05 00:00:00|2658|2656|2646.5|2646|2672.5|2671.5|2633|2632.5|4728888
1738800000000|2025-02-06 00:00:00|2652|2650.5|2648|2647|2694|2693.5|2640.5|2640|1830587
1738886400000|2025-02-07 00:00:00|2646.5|2644.5|2646.5|2645.5|2656|2655|2632.5|2632|1632302
1739145600000|2025-02-10 00:00:00|2647.5|2645.5|2644|2643.5|2653.5|2653|2617.5|2617|2386365
1739232000000|2025-02-11 00:00:00|2657|2655|2704|2703|2707.5|2707|2651|2650|1864444
1739318400000|2025-02-12 00:00:00|2688.5|2687|2702.5|2701.5|2704.5|2704|2673|2672|1361588
1739404800000|2025-02-13 00:00:00|2635.5|2634.5|2647|2646|2658|2657|2624.5|2624|1935912
1739491200000|2025-02-14 00:00:00|2652.5|2651|2668|2667.5|2694.5|2693.5|2642|2641|2560458
1739750400000|2025-02-17 00:00:00|2664|2663|2687.5|2686.5|2695|2694.5|2664|2663|2272427
1739836800000|2025-02-18 00:00:00|2680|2677.5|2683|2682|2694.5|2694|2668.5|2668|2478983
1739923200000|2025-02-19 00:00:00|2685|2683.5|2688|2687|2702|2701.5|2679|2678.5|1475293
1740009600000|2025-02-20 00:00:00|2678.5|2676.5|2686.5|2686|2694.5|2694|2668|2666.5|1006071
1740096000000|2025-02-21 00:00:00|2677.5|2675.5|2642|2641|2679.5|2679|2633.5|2633|2108703
1740355200000|2025-02-24 00:00:00|2636.5|2634|2632|2631.5|2648|2646.5|2617|2616.5|2541483
1740441600000|2025-02-25 00:00:00|2631.5|2630.5|2624|2623|2657|2656|2622|2621.5|3163307
1740528000000|2025-02-26 00:00:00|2638.5|2638|2647|2646.5|2649.5|2649|2620.5|2620|1548566
1740614400000|2025-02-27 00:00:00|2649.5|2648.5|2654|2653|2665.5|2665|2635|2634.5|6012443
1740700800000|2025-02-28 00:00:00|2644.5|2643.5|2639|2638|2654|2652.5|2616|2615.5|2050858
1740960000000|2025-03-03 00:00:00|2658.5|2656.5|2656|2655.5|2681|2680.5|2653|2652.5|4524330
1741046400000|2025-03-04 00:00:00|2593|2592|2565.5|2564.5|2596|2594.5|2547|2546|3933443
1741132800000|2025-03-05 00:00:00|2599.5|2599|2537|2536|2600.5|2600|2528.5|2528|4689717
1741219200000|2025-03-06 00:00:00|2553|2552|2544|2543|2556|2555|2509.5|2509|4842570
1741305600000|2025-03-07 00:00:00|2545|2544.5|2558|2557|2574.5|2574|2532.5|2531.5|1984721
1741564800000|2025-03-10 00:00:00|2565|2563.5|2567.5|2566.5|2586.5|2585.5|2555.5|2554|2451225
1741651200000|2025-03-11 00:00:00|2583|2581.5|2553|2552.5|2596|2595.5|2551|2550.5|2159250
1741737600000|2025-03-12 00:00:00|2562.5|2561|2567.5|2567|2569|2568.5|2530|2529|2956706
1741824000000|2025-03-13 00:00:00|2569.5|2568|2599.5|2599|2615.5|2615|2561.5|2559.5|2630623
1741910400000|2025-03-14 00:00:00|2609.5|2608.5|2630|2629|2632|2631.5|2594.5|2593.5|1828567
1742169600000|2025-03-17 00:00:00|2631.5|2630|2676|2675.5|2677|2676|2631.5|2630|1676542
1742256000000|2025-03-18 00:00:00|2686.5|2685|2698|2697|2709.5|2708.5|2686|2684|1919739
1742342400000|2025-03-19 00:00:00|2705|2702.5|2744.5|2744|2746.5|2746|2703|2702|1786276
1742428800000|2025-03-20 00:00:00|2745.5|2743.5|2750.5|2750|2770|2769|2737.5|2737|1403787
1742515200000|2025-03-21 00:00:00|2756.5|2756|2735|2734|2762|2760|2724.5|2724|1726809
1742774400000|2025-03-24 00:00:00|2743.5|2738.5|2729.5|2728.5|2745.5|2743.5|2715.5|2715|1955922
1742860800000|2025-03-25 00:00:00|2759|2757|2771.5|2771|2805|2804|2753.5|2752|2820731
1742947200000|2025-03-26 00:00:00|2783.5|2782|2832.5|2832|2844|2843|2781|2780|3290405
1743033600000|2025-03-27 00:00:00|2813.5|2812|2825.5|2825|2825.5|2825|2796|2795.5|2154227
1743120000000|2025-03-28 00:00:00|2802.5|2800.5|2794.5|2794|2824|2823|2788.5|2787.5|2142621
1743375600000|2025-03-30 23:00:00|2782|2777.5|2822.5|2822|2825.5|2825|2767.5|2767|2184837
1743462000000|2025-03-31 23:00:00|2828|2825.5|2806.5|2805.5|2842.5|2841.5|2789.5|2788|2138810
1743548400000|2025-04-01 23:00:00|2801|2800|2776.5|2776|2813.5|2812.5|2761|2760.5|1819073
1743634800000|2025-04-02 23:00:00|2709.5|2708.5|2663|2662|2736|2735.5|2653.5|2653|3706321
1743721200000|2025-04-03 23:00:00|2639.5|2638|2492.5|2491.5|2642.5|2640.5|2479.5|2479|4391594
1743980400000|2025-04-06 23:00:00|2296.5|2294.5|2366|2362.5|2474.5|2472.5|2271.5|2270.5|5984386
1744066800000|2025-04-07 23:00:00|2441|2439.5|2392.5|2391.5|2458|2457|2388|2387.5|5631011
1744153200000|2025-04-08 23:00:00|2307|2305|2292|2291|2345.5|2344.5|2270.5|2269.5|4026394
1744239600000|2025-04-09 23:00:00|2479|2477|2331.5|2330.5|2498.5|2497.5|2331|2330.5|3808139
1744326000000|2025-04-10 23:00:00|2312.5|2311.5|2312.5|2311.5|2336|2335|2289.5|2288.5|3608680
1744585200000|2025-04-13 23:00:00|2356|2355.5|2351.5|2350.5|2387.5|2387|2348.5|2347.5|2040927
1744671600000|2025-04-14 23:00:00|2361.5|2359|2375|2374.5|2385|2384.5|2352.5|2352|1864626
1744758000000|2025-04-15 23:00:00|2353|2351|2438.5|2438|2440.5|2440|2353|2351|2152861
1744844400000|2025-04-16 23:00:00|2428.5|2421|2445.5|2444.5|2451|2450.5|2406.5|2406|2423938
1745276400000|2025-04-21 23:00:00|2433.5|2429|2432.5|2431.5|2444|2443.5|2421|2420|1812538
1745362800000|2025-04-22 23:00:00|2461.5|2457.5|2432|2430.5|2510|2509.5|2423|2422.5|2640657
1745449200000|2025-04-23 23:00:00|2434.5|2432.5|2433|2432.5|2455.5|2454.5|2416|2415|1745088
1745535600000|2025-04-24 23:00:00|2444.5|2443|2463|2462.5|2468|2467|2429|2428|1752372
1745794800000|2025-04-27 23:00:00|2470|2468|2456.5|2455.5|2478.5|2478|2451.5|2451|2124754
1745881200000|2025-04-28 23:00:00|2448|2447|2446|2445|2461.5|2461|2416|2415.5|1356824
1745967600000|2025-04-29 23:00:00|2423.5|2421.5|2430.5|2430|2445|2444.5|2407.5|2406|2330229
1746054000000|2025-04-30 23:00:00|2405|2404|2441|2440|2446|2445.5|2373.5|2373|1816477
1746140400000|2025-05-01 23:00:00|2491|2488.5|2490.5|2490|2544|2542.5|2462|2461.5|3226890
1746486000000|2025-05-05 23:00:00|2464.5|2463.5|2442|2441.5|2469|2468|2426.5|2425.5|2841727
1746572400000|2025-05-06 23:00:00|2430.5|2429|2427.5|2427|2454|2453.5|2422|2421|3082574
1746658800000|2025-05-07 23:00:00|2438|2436.5|2439|2438|2451|2450.5|2420|2419.5|2224918
1746745200000|2025-05-08 23:00:00|2448|2446.5|2459|2458.5|2478.5|2478|2447|2445.5|1567598
1747004400000|2025-05-11 23:00:00|2494|2491.5|2494.5|2493.5|2527.5|2526.5|2493|2491.5|2454772
1747090800000|2025-05-12 23:00:00|2492|2490|2526|2525.5|2528|2527.5|2482|2480.5|2438475
1747177200000|2025-05-13 23:00:00|2537|2535|2516|2515|2540.5|2539|2505|2504.5|1539867
1747263600000|2025-05-14 23:00:00|2463.5|2460.5|2474.5|2473.5|2478|2477|2440|2439|2954403
1747350000000|2025-05-15 23:00:00|2495.5|2493.5|2494.5|2494|2511.5|2511|2479|2478.5|1991485
1747609200000|2025-05-18 23:00:00|2476|2475|2472.5|2472|2489|2488|2454.5|2453.5|1971674
1747695600000|2025-05-19 23:00:00|2487.5|2487|2489.5|2489|2494.5|2493.5|2466.5|2466|1859116
1747782000000|2025-05-20 23:00:00|2482|2481|2478|2477.5|2495.5|2494.5|2475.5|2474.5|1346358
1747868400000|2025-05-21 23:00:00|2455.5|2453|2436.5|2435.5|2466|2465|2428|2427.5|1501952
1747954800000|2025-05-22 23:00:00|2446|2444|2422|2421.5|2454|2453.5|2404.5|2403.5|2161775
1748300400000|2025-05-26 23:00:00|2429.5|2427.5|2448|2447|2462|2461.5|2429|2427.5|2059607
1748386800000|2025-05-27 23:00:00|2452|2450.5|2444.5|2443.5|2465|2464|2440|2439.5|1277590
1748473200000|2025-05-28 23:00:00|2453.5|2453|2445.5|2445|2466|2465.5|2438.5|2438|1059381
1748559600000|2025-05-29 23:00:00|2452|2448|2445.5|2445|2473|2472.5|2443|2442.5|1530332
1748818800000|2025-06-01 23:00:00|2456.5|2454.5|2470|2469.5|2488|2487|2443.5|2443|2971506
1748905200000|2025-06-02 23:00:00|2472.5|2470.5|2507|2506.5|2508.5|2508|2464.5|2463.5|2406145
1748991600000|2025-06-03 23:00:00|2504|2503|2479.5|2478|2512|2511.5|2475|2473.5|1690837
1749078000000|2025-06-04 23:00:00|2471.5|2470|2479.5|2478.5|2503|2502.5|2471.5|2470|1557933
1749164400000|2025-06-05 23:00:00|2491.5|2489.5|2504.5|2503.5|2508.5|2508|2485|2483.5|2233422
1749423600000|2025-06-08 23:00:00|2503.5|2500|2504|2503.5|2514.5|2514|2479.5|2479|1203744
1749510000000|2025-06-09 23:00:00|2519.5|2518|2597.5|2596.5|2598|2597.5|2519.5|2518|2658784
1749596400000|2025-06-10 23:00:00|2589|2587.5|2583|2582.5|2599|2597.5|2576|2575.5|1960378
1749682800000|2025-06-11 23:00:00|2605.5|2604.5|2615|2614|2622|2621|2594.5|2593.5|1828604
1749769200000|2025-06-12 23:00:00|2691.5|2689.5|2634.5|2633.5|2703|2702|2618.5|2617.5|2416871
1750028400000|2025-06-15 23:00:00|2664.5|2663.5|2629|2627.5|2672.5|2671.5|2614|2613|2431890
1750114800000|2025-06-16 23:00:00|2624|2623.5|2664.5|2664|2667|2666.5|2621|2620|1384507
1750201200000|2025-06-17 23:00:00|2675.5|2674.5|2666|2665|2688|2687.5|2655.5|2654.5|1938301
1750287600000|2025-06-18 23:00:00|2679.5|2679|2696|2695|2706|2705.5|2675.5|2674|2395923
1750374000000|2025-06-19 23:00:00|2678|2677|2680|2679.5|2693|2692.5|2654|2652.5|2149075
1750633200000|2025-06-22 23:00:00|2717|2715|2691|2690|2718.5|2717|2682.5|2681.5|3612319
1750719600000|2025-06-23 23:00:00|2564.5|2562.5|2587.5|2586.5|2617|2616.5|2555|2554|2949661
1750806000000|2025-06-24 23:00:00|2580|2579|2566.5|2565.5|2602.5|2602|2557.5|2557|2665967
1750892400000|2025-06-25 23:00:00|2579.5|2578.5|2581|2579.5|2593.5|2593|2559|2558.5|1677573
1750978800000|2025-06-26 23:00:00|2580|2580.5|2593|2592.5|2594.5|2593.5|2576.5|2576|1200811
1751238000000|2025-06-29 23:00:00|2580|2579.5|2567|2566.5|2591|2590.5|2555.5|2555|1543816
1751324400000|2025-06-30 23:00:00|2556.5|2555.5|2577|2576|2579|2578.5|2552|2551.5|1310420
1751410800000|2025-07-01 23:00:00|2590|2589.5|2617|2615.5|2625.5|2625|2585|2584|1751173
1751497200000|2025-07-02 23:00:00|2635.5|2635|2620|2619.5|2639|2638|2618|2617|1348247
1751583600000|2025-07-03 23:00:00|2609|2608|2625|2623.5|2632|2631.5|2608.5|2607.5|1436191
1751842800000|2025-07-06 23:00:00|2585|2583|2554|2553|2586|2585|2542.5|2541.5|1985689
1751929200000|2025-07-07 23:00:00|2553.5|2552.5|2601|2600|2607.5|2607|2553|2552.5|1202977
1752015600000|2025-07-08 23:00:00|2618.5|2617.5|2628|2627.5|2640|2639.5|2615|2614.5|1517108
1752102000000|2025-07-09 23:00:00|2637.5|2636.5|2660.5|2659.5|2668.5|2668|2625|2624.5|2014985
1752188400000|2025-07-10 23:00:00|2651|2650|2671|2670.5|2673.5|2673|2648.5|2647.5|1910087
1752447600000|2025-07-13 23:00:00|2670|2669|2637.5|2637|2677|2676.5|2633.5|2632.5|1670501
1752534000000|2025-07-14 23:00:00|2629|2628|2622|2621.5|2637.5|2637|2616|2615.5|2223460
1752620400000|2025-07-15 23:00:00|2621|2620|2616.5|2615.5|2642|2641.5|2604|2603.5|1573260
1752706800000|2025-07-16 23:00:00|2619|2618.5|2613.5|2612.5|2623|2622|2601.5|2601|1227572
1752793200000|2025-07-17 23:00:00|2633|2631.5|2625.5|2624.5|2647.5|2647|2620.5|2620|1348875
1753052400000|2025-07-20 23:00:00|2616.5|2615|2611.5|2610.5|2631.5|2631|2597|2596.5|1111308
1753138800000|2025-07-21 23:00:00|2600|2599|2619.5|2619|2635.5|2635|2600|2599|1811265
1753225200000|2025-07-22 23:00:00|2633|2632.5|2653|2652.5|2655.5|2655|2633|2632|1622308
1753311600000|2025-07-23 23:00:00|2670|2668|2665|2664|2684|2683|2643.5|2643|1835542
1753398000000|2025-07-24 23:00:00|2676|2675|2667|2666.5|2676.5|2676|2646.5|2645.5|1529565
1753657200000|2025-07-27 23:00:00|2679|2676.5|2683.5|2683|2687.5|2687|2653|2652.5|958546
1753743600000|2025-07-28 23:00:00|2691|2690.5|2703|2702.5|2721|2720.5|2678.5|2677.5|1169009
1753830000000|2025-07-29 23:00:00|2718|2717.5|2681|2680|2720|2719.5|2676|2675|1325224
1753916400000|2025-07-30 23:00:00|2722.5|2721|2712.5|2711.5|2771.5|2770|2688.5|2687.5|2088173
1754002800000|2025-07-31 23:00:00|2709|2708|2708|2707.5|2736.5|2736|2690|2689.5|1577480
1754262000000|2025-08-03 23:00:00|2700|2699|2684.5|2683.5|2715|2714.5|2669|2668|1240242
1754348400000|2025-08-04 23:00:00|2684|2682.5|2694|2693|2710|2709|2668.5|2667.5|1251428
1754434800000|2025-08-05 23:00:00|2717|2715.5|2732.5|2732|2755|2754|2713.5|2712.5|1666015
1754521200000|2025-08-06 23:00:00|2698.5|2697|2648.5|2648|2709.5|2709|2644.5|2643.5|2405094
1754607600000|2025-08-07 23:00:00|2639.5|2639|2660.5|2660|2675.5|2675|2636|2635|2098677
1754866800000|2025-08-10 23:00:00|2647.5|2646|2647|2646|2666|2665|2630.5|2630|1531824
1754953200000|2025-08-11 23:00:00|2650.5|2649.5|2677.5|2676.5|2678.5|2678|2648|2647|1898657
1755039600000|2025-08-12 23:00:00|2674|2673|2668.5|2668|2676|2675|2650.5|2650|1851306
1755126000000|2025-08-13 23:00:00|2640.5|2639.5|2629.5|2629|2642|2641.5|2621|2620.5|1677682
1755212400000|2025-08-14 23:00:00|2646|2645.5|2639.5|2639|2656.5|2656|2619|2618.5|1975334
1755471600000|2025-08-17 23:00:00|2635.5|2634|2629.5|2629|2636.5|2635.5|2602|2601.5|1596692
1755558000000|2025-08-18 23:00:00|2623|2621.5|2651.5|2650.5|2654.5|2653.5|2617.5|2616.5|1833766
1755644400000|2025-08-19 23:00:00|2638.5|2637|2668|2667.5|2672.5|2672|2633|2632.5|2152116
1755730800000|2025-08-20 23:00:00|2675|2674|2677|2676.5|2683.5|2683|2667.5|2666.5|1137148
1755817200000|2025-08-21 23:00:00|2692.5|2691|2697.5|2696.5|2706|2705.5|2679|2678.5|955170
1756162800000|2025-08-25 23:00:00|2709|2708.5|2703.5|2702.5|2728|2727|2699.5|2699|4472966
1756249200000|2025-08-26 23:00:00|2716.5|2716|2718|2717|2733.5|2733|2701|2700|1525029
1756335600000|2025-08-27 23:00:00|2727.5|2726|2714.5|2713.5|2729.5|2729|2701.5|2700.5|1075430
1756422000000|2025-08-28 23:00:00|2725|2723.5|2728|2727|2747.5|2747|2717.5|2716.5|1037786
1756681200000|2025-08-31 23:00:00|2730|2728.5|2713|2712|2731.5|2730.5|2709.5|2709|824968
1756767600000|2025-09-01 23:00:00|2721|2720|2732.5|2732|2764|2763.5|2715|2714|1303441
1756854000000|2025-09-02 23:00:00|2737|2736|2695.5|2694.5|2757|2756.5|2691|2690.5|1690112
1756940400000|2025-09-03 23:00:00|2683|2682|2691.5|2691|2701.5|2701|2676|2675|1061114
1757026800000|2025-09-04 23:00:00|2685.5|2684.5|2632|2631.5|2692.5|2692|2625.5|2625|1742093
1757286000000|2025-09-07 23:00:00|2654.5|2653.5|2647.5|2647|2664|2663.5|2630|2629|1759912
1757372400000|2025-09-08 23:00:00|2636.5|2635.5|2668|2667|2673.5|2673|2632.5|2631.5|1739875
1757458800000|2025-09-09 23:00:00|2653|2652.5|2657|2656|2666.5|2666|2637.5|2637|1436249
1757545200000|2025-09-10 23:00:00|2664.5|2664|2643.5|2643|2684.5|2684|2639|2638.5|1687928
1757631600000|2025-09-11 23:00:00|2636.5|2635.5|2634.5|2633.5|2664|2663|2629.5|2629|2670439
1757890800000|2025-09-14 23:00:00|2632|2631.5|2628|2627.5|2641.5|2641|2610.5|2610|1297148
1757977200000|2025-09-15 23:00:00|2634.5|2633.5|2637.5|2637|2640|2639.5|2615|2614.5|1648057
1758063600000|2025-09-16 23:00:00|2647.5|2646.5|2603|2602.5|2650|2649|2599|2598|1529713
1758150000000|2025-09-17 23:00:00|2609|2608|2625|2624.5|2638|2637.5|2606|2605.5|1486495
1758236400000|2025-09-18 23:00:00|2634|2633|2612.5|2611.5|2640|2639.5|2608.5|2607.5|1415359
1758495600000|2025-09-21 23:00:00|2622.5|2622|2616.5|2615.5|2627|2626.5|2604|2603|1590719
1758582000000|2025-09-22 23:00:00|2625|2623.5|2650.5|2649.5|2666|2665|2619|2618.5|3874036
1758668400000|2025-09-23 23:00:00|2641|2640|2674.5|2674|2680|2679.5|2628|2627.5|1832239
1758754800000|2025-09-24 23:00:00|2673|2672.5|2695|2694.5|2702.5|2702|2672|2671|1742024
1758841200000|2025-09-25 23:00:00|2717|2716|2731.5|2730.5|2739.5|2739|2708|2707.5|2528139
1759100400000|2025-09-28 23:00:00|2725.5|2724.5|2700.5|2699.5|2738|2737.5|2688|2687|1379630
1759186800000|2025-09-29 23:00:00|2680.5|2679|2648.5|2648|2689.5|2688.5|2631|2630.5|2185845
1759273200000|2025-09-30 23:00:00|2653.5|2653|2687|2686.5|2688|2687.5|2652|2650.5|1273596
1759359600000|2025-10-01 23:00:00|2679.5|2679|2676.5|2675.5|2688|2687.5|2670.5|2670|1207324
1759446000000|2025-10-02 23:00:00|2674.5|2671.5|2703|2702|2707|2706.5|2674.5|2671.5|1533535
1759705200000|2025-10-05 23:00:00|2722|2721|2736|2735|2738|2737.5|2714|2713.5|2325138
1759791600000|2025-10-06 23:00:00|2780|2779|2780|2779|2801.5|2800|2754.5|2754|1923969
1759878000000|2025-10-07 23:00:00|2779|2778.5|2770.5|2770|2790.5|2790|2748.5|2747.5|3096554
1759964400000|2025-10-08 23:00:00|2782.5|2782|2781|2780.5|2801.5|2801|2767.5|2766.5|1243941
1760050800000|2025-10-09 23:00:00|2754.5|2754|2692.5|2692|2768|2767|2689|2688.5|3619193