1625612400000|2021-07-06 23:00:00|815|810|872|863.2|878.4|875.1|799.9|791.5|16524468
1625698800000|2021-07-07 23:00:00|893.2|890|962|960|969|964|833.1|833|4055127
1625785200000|2021-07-08 23:00:00|989.8|989.2|969.9|965.3|1030|1029.4|962.7|960.7|5557951
1626044400000|2021-07-11 23:00:00|979.8|970|954.4|950|1014|1010|941|938.8|2245497
1626130800000|2021-07-12 23:00:00|967|960.2|969|967|994|985|945|942|1367007
1626217200000|2021-07-13 23:00:00|970|968|967.8|961.4|982|980|960.2|959|1042768
1626303600000|2021-07-14 23:00:00|975.8|973.8|979|978.2|980|979.8|964|961|1482561
1626390000000|2021-07-15 23:00:00|990|981.8|934.8|933.6|990|981.8|904|900.5|956135
1626649200000|2021-07-18 23:00:00|955|954.2|940|935.2|955.8|955|910.8|906|1456091
1626735600000|2021-07-19 23:00:00|930|926|960|959|970|966.6|915.8|908.6|2093004
1626822000000|2021-07-20 23:00:00|929.8|927|952.8|950.8|964.8|960.8|929.6|925.2|1179305
1626908400000|2021-07-21 23:00:00|964.2|962.2|964|960|968.6|964.6|945|941.2|1037670
1626994800000|2021-07-22 23:00:00|961.8|955|962.6|958.8|966.8|963.2|949.6|948|734730
1627254000000|2021-07-25 23:00:00|961.2|960.2|952|950.8|975|973|951.8|950.8|883845
1627340400000|2021-07-26 23:00:00|965|962.6|970.8|970.2|973|971.6|964|960|949020
1627426800000|2021-07-27 23:00:00|974.8|968.4|963.8|963.2|974.8|971.6|951.2|950|1182696
1627513200000|2021-07-28 23:00:00|962.2|960|970.2|970|972.2|971.6|961|960|889962
1627599600000|2021-07-29 23:00:00|967.6|937.2|980.8|980|999|997|955|937.2|2252692
1627858800000|2021-08-01 23:00:00|993.4|990|982|981|993.4|990|979|974.4|356319
1627945200000|2021-08-02 23:00:00|982.6|978|979.2|977|986.2|983.2|979.2|975|202392
1628031600000|2021-08-03 23:00:00|981.6|976.2|972.4|970.2|984.6|976.2|959.4|958|361480
1628118000000|2021-08-04 23:00:00|974.8|972|970|968.6|980|976.2|961.4|960|592216
1628204400000|2021-08-05 23:00:00|975|970.2|977.2|976.4|979|978|970.8|970|444310
1628463600000|2021-08-08 23:00:00|977.2|965.4|990.8|988.8|1003.5|1000.5|965.6|965|1068311
1628550000000|2021-08-09 23:00:00|996.2|992|988.6|986.4|1050|1045|987.6|985|1223974
1628636400000|2021-08-10 23:00:00|988.2|985|1000|998|1009|1003.5|984.2|980.8|618156
1628722800000|2021-08-11 23:00:00|1001|1000|1004.5|1001|1009|1007.5|990.8|989.8|585992
1628809200000|2021-08-12 23:00:00|1000|998|992.6|986.6|1003|998.2|983.4|982|586511
1629068400000|2021-08-15 23:00:00|994.8|988.2|991.4|985.2|999|998|985|980|242862
1629154800000|2021-08-16 23:00:00|988.8|982|994.8|993|1019|1017.5|987.6|982|1360381
1629241200000|2021-08-17 23:00:00|1000|995|1007|1005|1009.5|1007.5|993.4|991|632973
1629327600000|2021-08-18 23:00:00|1000.5|990.2|998.4|995.2|1011|1007.5|985|984|692639
1629414000000|2021-08-19 23:00:00|1000.5|995|996.2|995.6|1005.5|1002|989|986.2|399142
1629673200000|2021-08-22 23:00:00|1000|998|1004|1000|1008.5|1005|999.2|996|373400
1629759600000|2021-08-23 23:00:00|1000|996|1001|996.4|1008|1005|996.4|995|873825
1629846000000|2021-08-24 23:00:00|1001.5|996|998.4|996|1003|1002|993.8|993|329280
1629932400000|2021-08-25 23:00:00|996|995|997|995.2|1001.5|1000|986.8|980|513270
1630018800000|2021-08-26 23:00:00|996.4|990.2|998|996.6|1003.5|999.8|992|990|576043
1630364400000|2021-08-30 23:00:00|999|998.2|999.2|998.4|1003|1002|990.6|990|952986
1630450800000|2021-08-31 23:00:00|1000|997|1000.5|999.4|1008|1006.5|991.2|990|1365535
1630537200000|2021-09-01 23:00:00|1005|1003|1013.5|1011.5|1015|1013.5|995.2|995|699368
1630623600000|2021-09-02 23:00:00|1014|1013|1020|1018|1050|1049|1014|1012|1960457
1630882800000|2021-09-05 23:00:00|1044.5|1040|1022|1020|1049.5|1046|1017.5|1016.5|541963
1630969200000|2021-09-06 23:00:00|1039.5|1025.5|1016|1014|1039.5|1034.5|1014.5|1012.5|428080
1631055600000|2021-09-07 23:00:00|1018|1012|1013.5|1012|1023|1021|997.8|995.6|977672
1631142000000|2021-09-08 23:00:00|1013|994|1014.5|1013|1022.5|1018|996.2|993.6|469416
1631228400000|2021-09-09 23:00:00|1019.5|1012.5|1023|1020|1030|1029|1015.5|1012|492349
1631487600000|2021-09-12 23:00:00|1019|1013|1026.5|1025.5|1032|1030|1016|1012|475119
1631574000000|2021-09-13 23:00:00|1034|1026.5|1044|1042.5|1044.5|1044|1016.5|1015|812670
1631660400000|2021-09-14 23:00:00|1044.5|1040|1045.5|1042|1051|1049.5|1038|1035.5|1093848
1631746800000|2021-09-15 23:00:00|1058|1050|1101|1097|1106|1105|1044.5|1042|1642218
1631833200000|2021-09-16 23:00:00|1104|1101.5|1093.5|1092|1110.5|1103|1087.5|1087|958436
1632092400000|2021-09-19 23:00:00|1091.5|1090|1078|1077|1098|1091.5|1066|1065|486332
1632178800000|2021-09-20 23:00:00|1076.5|1075|1128|1122.5|1133|1130.5|1076.5|1075|1484746
1632265200000|2021-09-21 23:00:00|1131|1123|1157.5|1152.5|1158|1157.5|1121|1118|998611
1632351600000|2021-09-22 23:00:00|1150|1146.5|1132|1130.5|1178.5|1175.5|1124|1122|865326
1632438000000|2021-09-23 23:00:00|1140|1135|1140.5|1138|1149|1147|1131|1129|386951
1632697200000|2021-09-26 23:00:00|1154|1150|1141|1140|1161.5|1160|1136.5|1135|568937
1632783600000|2021-09-27 23:00:00|1141.5|1139|1093.5|1091|1141.5|1140|1089.5|1088.5|1281734
1632870000000|2021-09-28 23:00:00|1095|1090|1097|1095.5|1118.5|1118|1093.5|1090|671984
1632956400000|2021-09-29 23:00:00|1100|1097|1089|1087.5|1115|1113|1085|1083|509706
1633042800000|2021-09-30 23:00:00|1087|1080|1060.5|1059|1090.5|1087|1056.5|1053|772998
1633302000000|2021-10-03 23:00:00|1055|1051.5|1041.5|1040|1071.5|1070.5|1041.5|1040|1167228
1633388400000|2021-10-04 23:00:00|1043|1039|1050.5|1049.5|1059.5|1059|1039.5|1037.5|735047
1633474800000|2021-10-05 23:00:00|1051.5|1045|1079|1077.5|1083|1082.5|1035|1033|1714083
1633561200000|2021-10-06 23:00:00|1087.5|1082|1101|1099.5|1106.5|1105.5|1071|1069|932512
1633647600000|2021-10-07 23:00:00|1109.5|1103.5|1099.5|1098.5|1112.5|1111|1084|1082|603641
1633906800000|2021-10-10 23:00:00|1090|1081|1011.5|1010.5|1090|1086.5|1009.5|1008.5|1311898
1633993200000|2021-10-11 23:00:00|1010|1003|932.8|930|1010|1004.5|923.4|922|4143688
1634079600000|2021-10-12 23:00:00|941.8|934.4|910.6|909.8|942.4|934.4|890.6|889.8|1788793
1634166000000|2021-10-13 23:00:00|930.2|928|945|940.8|955.6|954.8|919.8|915.2|1310125
1634252400000|2021-10-14 23:00:00|953|950|910.2|906.6|957.6|952.2|908|906.6|968497
1634511600000|2021-10-17 23:00:00|915.2|911|921|919.6|948.2|947.4|899.6|898|968355
1634598000000|2021-10-18 23:00:00|937.2|930|860|859.8|950|946.6|858.6|856.8|5669657
1634684400000|2021-10-19 23:00:00|866.2|861.8|870|868.6|884.6|884|862.8|861.2|1759406
1634770800000|2021-10-20 23:00:00|873.6|870.4|852.4|850.8|873.6|870.4|844.4|843.8|1637216
1634857200000|2021-10-21 23:00:00|819.2|815|812|811|824|823.2|804.6|803.4|1820589
1635116400000|2021-10-24 23:00:00|807.2|805|799|796|812|810|785.4|785|2308121
1635202800000|2021-10-25 23:00:00|800|798|814.8|814.4|823.4|822.6|793.8|791.8|1072476
1635289200000|2021-10-26 23:00:00|815.4|811.8|810.8|810|817.6|816.8|803.8|801.6|724949
1635375600000|2021-10-27 23:00:00|812.8|809|806.8|805.4|815.8|814.4|801.4|800.8|1121005
1635462000000|2021-10-28 23:00:00|809.6|806|819.2|817.8|821.2|820|807|805|1100198
1635724800000|2021-11-01 00:00:00|829.4|823|855.6|855|862.2|861.4|825.2|822.4|1213934
1635811200000|2021-11-02 00:00:00|862.8|857.8|830.6|830.2|862.8|857.8|817.8|817|857247
1635897600000|2021-11-03 00:00:00|832|828.2|827.6|826.8|841.8|841|822.4|821.4|712803
1635984000000|2021-11-04 00:00:00|834.6|830.4|864.2|863.2|866|865.4|833|830.4|774791
1636070400000|2021-11-05 00:00:00|866.6|865.4|834.8|834.4|876|875.6|827.4|827|672723
1636329600000|2021-11-08 00:00:00|832.8|830|838.8|838|841.2|840.6|822.8|822.2|594843
1636416000000|2021-11-09 00:00:00|844.6|840.2|841.6|840.8|856.4|855.4|838.6|835|752847
1636502400000|2021-11-10 00:00:00|845.8|843.4|836|834.4|850.4|846.8|826.2|825.2|749962
1636588800000|2021-11-11 00:00:00|835|832.2|827.8|826.8|840.2|839.2|824.6|824|422075
1636675200000|2021-11-12 00:00:00|804.6|796.2|799.6|799.2|805.6|804.8|755.6|755|3850569
1636934400000|2021-11-15 00:00:00|798.4|795.4|800|798.8|811.8|811|787.6|785|712108
1637020800000|2021-11-16 00:00:00|799|792.8|768.6|767.2|800|798|766.4|766|994467
1637107200000|2021-11-17 00:00:00|764.4|761.8|746.8|745.4|775|774.6|745.2|744.8|1295369
1637193600000|2021-11-18 00:00:00|743|740.4|739.8|739.2|748.8|744.8|721.2|720.2|1454313
1637280000000|2021-11-19 00:00:00|742.4|735.6|757.8|756.4|759.6|758.6|740|731|689223
1637539200000|2021-11-22 00:00:00|759.6|757|730.6|729.8|780|778.8|729.6|729.4|1346267
1637625600000|2021-11-23 00:00:00|730.4|730.4|718.6|717.6|730.6|730.4|707|706.4|892125
1637712000000|2021-11-24 00:00:00|718.2|716.8|729.4|728.8|731.2|730.6|700.2|700|1778048
1637798400000|2021-11-25 00:00:00|738.2|735.6|755|754|758.6|758|735.8|730.2|654602
1637884800000|2021-11-26 00:00:00|741.2|740.8|742.4|741.4|765.4|763.8|730.8|728.6|1017549
1638144000000|2021-11-29 00:00:00|751.4|745.6|758.8|757|774.2|771.6|746.4|743.4|979827
1638230400000|2021-11-30 00:00:00|788.4|779.8|818.4|813.6|869.4|868.6|782.8|760.2|2962498
1638316800000|2021-12-01 00:00:00|818|815|747|746.4|825.2|819.8|746.2|745.2|2596894
1638403200000|2021-12-02 00:00:00|745|742.4|733.8|732.2|768.2|767.8|733.4|731.4|1613427
1638489600000|2021-12-03 00:00:00|742.4|739.2|745.6|744|762.2|761.2|742.4|739.2|771881
1638748800000|2021-12-06 00:00:00|745|744.8|725.6|724.2|754.6|752.4|716|715.4|715183
1638835200000|2021-12-07 00:00:00|728.4|725|764.4|763.6|765|764.4|728.4|720|938294
1638921600000|2021-12-08 00:00:00|768.8|764|770|769.4|779.6|779|761.6|758.8|946642
1639008000000|2021-12-09 00:00:00|768.6|766.4|771.6|771|777|776.4|762|760|585776
1639094400000|2021-12-10 00:00:00|764.6|759.8|762.4|761|769|766.2|752.8|752.2|433459
1639353600000|2021-12-13 00:00:00|761|758.8|761.6|760.2|773.2|772.4|755.2|753|953261
1639440000000|2021-12-14 00:00:00|766|765.6|758|756.6|794.8|793.4|755|754.6|1057089
1639526400000|2021-12-15 00:00:00|756.8|751|750.4|749|761.8|759|745|743.4|559497
1639612800000|2021-12-16 00:00:00|762.4|761|755.6|754.4|767.2|765.8|752|750.8|394066
1639699200000|2021-12-17 00:00:00|757|753.6|745.6|745.2|757|753.6|726|725|508907
1639958400000|2021-12-20 00:00:00|749.4|726.8|750.2|749.6|756.6|755.8|737.2|726.8|652047
1640044800000|2021-12-21 00:00:00|762.2|757.8|734|733|762.4|760|731.6|730.4|288719
1640131200000|2021-12-22 00:00:00|739.2|737.2|737.8|737|744.6|743.8|732|730.6|681840
1640217600000|2021-12-23 00:00:00|736.2|735|738.2|737.8|741.8|741|731.4|730.6|331540
1640304000000|2021-12-24 00:00:00|737.6|733.4|738.4|736.8|741.6|739.6|736.2|733.4|25531
1640736000000|2021-12-29 00:00:00|736|734.4|757.4|757.2|777.6|776.6|734.2|732.4|1658754
1640822400000|2021-12-30 00:00:00|756.2|752.2|764.2|763.4|770.8|770.2|749.8|747.8|540189
1640908800000|2021-12-31 00:00:00|779|770.4|768.8|767.6|779|773|761.6|760.4|93822
1641254400000|2022-01-04 00:00:00|777.8|768.4|747.2|746.8|784.8|784|746.4|745.8|684377
1641340800000|2022-01-05 00:00:00|742.8|740|751.2|750.8|753.8|752.4|741.6|737.6|486357
1641427200000|2022-01-06 00:00:00|746.6|745.2|702.8|701.8|747.2|745.2|690.8|690|1708264
1641513600000|2022-01-07 00:00:00|698.8|695.2|679.6|679.4|702.8|701.8|664.2|663.4|1365883
1641772800000|2022-01-10 00:00:00|663.6|651.4|607|605.6|666|661.6|600.2|600|2090732
1641859200000|2022-01-11 00:00:00|610.8|608|626|625.2|630.2|629.6|588.6|588|1482791
1641945600000|2022-01-12 00:00:00|633.6|630.4|647.8|647.4|665|664.4|632|630|979866
1642032000000|2022-01-13 00:00:00|644.4|640|645.4|645|646.2|645.4|636.8|635|594461
1642118400000|2022-01-14 00:00:00|658.2|651|645.4|644.4|658.2|652.2|633.8|632.4|1809175
1642377600000|2022-01-17 00:00:00|645|642|675.2|674.6|677.4|675.8|643|640|780599
1642464000000|2022-01-18 00:00:00|677.4|673.4|669.6|668.6|678.2|674.4|659.2|658.2|927340
1642550400000|2022-01-19 00:00:00|675.2|673.2|689|688|715.4|714.4|672|670|1288857
1642636800000|2022-01-20 00:00:00|694.4|690|677.6|674.8|703|700.4|658.2|657.2|1228803
1642723200000|2022-01-21 00:00:00|675.6|670.2|658.4|657.8|676|672.6|649.2|648|656968
1642982400000|2022-01-24 00:00:00|653.4|648.6|609.8|608.2|654.4|650|587.2|586.2|1366194
1643068800000|2022-01-25 00:00:00|618|612.2|610.2|609.4|623.2|622|598.6|596.6|1109215
1643155200000|2022-01-26 00:00:00|620|618.4|629|626.4|640.6|639|616.4|614|773953
1643241600000|2022-01-27 00:00:00|620.8|615.8|620.4|620|626.8|625.6|606.2|605.2|688361
1643328000000|2022-01-28 00:00:00|624.6|620.4|589.8|588|624.6|620.4|568.2|566.6|1607762
1643587200000|2022-01-31 00:00:00|597.8|592.4|601.8|601|604|602.4|588.2|587|364513
1643673600000|2022-02-01 00:00:00|613.8|610|605.6|604.8|617.8|617|597.6|597.2|570107
1643760000000|2022-02-02 00:00:00|615.2|611.2|604|603.6|630|629.2|603.6|603|785771
1643846400000|2022-02-03 00:00:00|603.2|595.6|573.6|573|603.2|598|566.4|565.8|695500
1643932800000|2022-02-04 00:00:00|585.2|581.8|578.4|577.2|597.2|596.2|572.6|571.6|678690
1644192000000|2022-02-07 00:00:00|589.2|581|591|590.2|594.2|593.8|564.2|562.6|371013
1644278400000|2022-02-08 00:00:00|588|586.6|574.8|574|590|587.8|562.4|561.8|689041
1644364800000|2022-02-09 00:00:00|578.4|576.8|587.4|587|600|599.4|576.6|575|1221664
1644451200000|2022-02-10 00:00:00|590|588.4|581.4|581|590|588.4|572|571.4|461124
1644537600000|2022-02-11 00:00:00|578|571.4|573.6|572.2|580|578.8|570.6|570|301745
1644796800000|2022-02-14 00:00:00|568.2|565.2|579.8|579|581|579.8|555.8|555|523305
1644883200000|2022-02-15 00:00:00|574|568.2|586.2|585.4|587.8|587.4|565.8|563.8|332427
1644969600000|2022-02-16 00:00:00|586|582.6|582.8|581.6|590|589|578|576.8|354938
1645056000000|2022-02-17 00:00:00|583.6|581.2|572.8|572|587.4|585.8|568|566.6|485515
1645142400000|2022-02-18 00:00:00|575.6|572.8|558.8|557.8|575.6|573|551.2|550.2|629455
1645401600000|2022-02-21 00:00:00|559.8|558.2|550.2|549|560|559|548.4|544.8|420248
1645488000000|2022-02-22 00:00:00|544.8|541.4|550|549.8|563.6|562.4|534.6|530|885086
1645574400000|2022-02-23 00:00:00|553.2|549.6|541.6|540.4|561.8|560.2|541.2|540.2|710616
1645660800000|2022-02-24 00:00:00|535|520|523.2|522|535|527.4|500.4|500|1722833
1645747200000|2022-02-25 00:00:00|532.6|529|531.4|530.4|546.2|545|527.2|525.8|582411
1646006400000|2022-02-28 00:00:00|519.6|518|535.8|534.2|542.6|541.6|519|517.6|728938
1646092800000|2022-03-01 00:00:00|545|540.2|518.8|518.2|545|540.2|507|506|575473
1646179200000|2022-03-02 00:00:00|517.6|514.8|529|528|539.4|538.4|509.6|506.4|1254100
1646265600000|2022-03-03 00:00:00|527.4|525|504|503.4|536.8|533.6|504|503.4|309958
1646352000000|2022-03-04 00:00:00|503.8|500|449.8|448.8|504.4|500.2|448.5|447.7|1256733
1646611200000|2022-03-07 00:00:00|455.4|450.2|444.4|443|459.2|457.7|426.6|425.4|1753101
1646697600000|2022-03-08 00:00:00|441.7|435|448.7|447.6|500|457|431.4|430|1367300
1646784000000|2022-03-09 00:00:00|457|454.9|499.5|499|504.2|502.8|455.9|454.9|853834
1646870400000|2022-03-10 00:00:00|506.4|500.4|485.9|485|517.2|514.2|472.6|471.7|790461
1646956800000|2022-03-11 00:00:00|490|486.2|486.2|485.6|503.4|502.2|476.7|475|619575
1647216000000|2022-03-14 00:00:00|488.6|484.5|503.2|502.4|507.4|506.2|487.4|484.5|397619
1647302400000|2022-03-15 00:00:00|500.4|496.2|491.9|490.6|503|502.2|489|487.8|195517
1647388800000|2022-03-16 00:00:00|502|495.1|517.6|515|524.8|523.4|499.9|495.1|252764
1647475200000|2022-03-17 00:00:00|519.6|515.6|531.4|530.4|534.4|533.2|519.2|515.6|280627
1647561600000|2022-03-18 00:00:00|538|535|553|552|554.6|554.2|528.6|527.4|240482
1647820800000|2022-03-21 00:00:00|555|551|562.6|560.2|566.4|565.4|548.8|546.2|434840
1647907200000|2022-03-22 00:00:00|560.2|555.6|555.6|554.6|562.6|560.6|548|547|273126
1647993600000|2022-03-23 00:00:00|564.8|562|540.4|539.6|566.4|564.2|539.6|539|205349
1648080000000|2022-03-24 00:00:00|544.6|540.8|529.4|528.6|550|548.4|524.6|523.6|224674
1648166400000|2022-03-25 00:00:00|535.6|531.6|504.6|503.6|535.6|531.6|498.9|497.8|121006
1648425600000|2022-03-28 00:00:00|511.2|504.6|487.9|487.1|511.2|507|486|484.9|432195
1648512000000|2022-03-29 00:00:00|498.2|491.6|514.2|513.4|522|521|497|491.6|3271091
1648598400000|2022-03-30 00:00:00|523.6|519.2|510|509|529.2|525.4|505.2|503.6|385077
1648684800000|2022-03-31 00:00:00|516.6|510|496.3|495.2|524.4|520.8|485.5|485|741130
1648771200000|2022-04-01 00:00:00|506|500.2|501.4|499|508.8|506|491.9|491|311109
1649026800000|2022-04-03 23:00:00|503.8|499.4|511|509|516|513.8|495.9|495|227453
1649113200000|2022-04-04 23:00:00|510.2|504.6|501.4|500.6|525.8|524.8|497.1|496.1|473824
1649199600000|2022-04-05 23:00:00|497.9|496.6|484.9|482.2|504.4|501.2|480.8|479.2|993351
1649286000000|2022-04-06 23:00:00|492|489.3|472.5|469.9|494.9|493|468.8|467.6|274345
1649372400000|2022-04-07 23:00:00|479.3|474.1|467.7|466.8|483.1|480.8|465.7|465|289882
1649631600000|2022-04-10 23:00:00|474.3|471.4|443.6|442.6|475.9|472.7|441.8|441.2|1497286
1649718000000|2022-04-11 23:00:00|450|444.1|444.9|444.5|453.5|452.1|433.4|432|1556038
1649804400000|2022-04-12 23:00:00|446|442.1|433.4|432.2|446|442.9|426.3|425.4|333397
1649890800000|2022-04-13 23:00:00|432.1|427.3|430.8|430.5|436.5|435.4|426.3|425|2382162
1650322800000|2022-04-18 23:00:00|439.7|431.1|431.7|430|442.5|438.6|420.2|418.9|1105501
1650409200000|2022-04-19 23:00:00|439.1|433.4|440.1|439.4|447.4|446.3|432.1|430|337745
1650495600000|2022-04-20 23:00:00|444.4|438.9|434.6|434.1|444.4|439.6|428.3|427|388211
1650582000000|2022-04-21 23:00:00|429.8|427|426.2|424.8|431.8|430.9|420.8|420.1|554796
1650841200000|2022-04-24 23:00:00|423.2|419.8|412.7|409.9|424.4|420.6|402|401.3|421945
1650927600000|2022-04-25 23:00:00|418.3|415|403.9|403|419|416|403.6|403|715475
1651014000000|2022-04-26 23:00:00|402.6|400.3|390.4|388.2|408.1|405.3|384|383.1|1060840
1651100400000|2022-04-27 23:00:00|395.1|393.9|406.8|406.3|412.1|411|392.6|391|12251500
1651186800000|2022-04-28 23:00:00|410|408.6|397.1|395.8|415.6|414.4|390.5|390|1087884
1651532400000|2022-05-02 23:00:00|391.8|390|397.4|396.5|405|403.5|389|386|610731
1651618800000|2022-05-03 23:00:00|401.3|398.5|383.3|382.8|402.4|401.3|383.2|381.9|1966035
1651705200000|2022-05-04 23:00:00|392.3|392.1|375.2|374.5|400|398.6|371.5|370.4|6813913
1651791600000|2022-05-05 23:00:00|369|368.1|364.9|363.9|373.9|369.7|355|353.1|2090846
1652050800000|2022-05-08 23:00:00|361.9|359.6|332.4|331.8|362|359.6|332|331.6|2802293
1652137200000|2022-05-09 23:00:00|334.2|334|331.9|331.2|342|340.9|327.7|326.9|4021464
1652223600000|2022-05-10 23:00:00|329.9|327|318.3|318|334.9|333.9|316.4|315.9|2763987
1652310000000|2022-05-11 23:00:00|311.1|310.3|332.5|331.8|334.5|333.9|298.9|298.1|2516239
1652396400000|2022-05-12 23:00:00|336.5|336.3|341.1|340.2|349.1|347.4|328.8|326.1|793411
1652655600000|2022-05-15 23:00:00|343.8|340.1|326.2|325.9|343.9|340.1|325.5|325.1|399586
1652742000000|2022-05-16 23:00:00|330.5|328.6|335.2|334.5|340|338.3|327.1|326|534094
1652828400000|2022-05-17 23:00:00|338.6|336.6|344.3|343.6|347.2|346.6|335.2|334|562528
1652914800000|2022-05-18 23:00:00|341.9|338.1|351.2|349.9|352.1|351.5|328.6|327.7|1064434
1653001200000|2022-05-19 23:00:00|357.8|355.7|369.2|368.8|382.5|380.2|353.8|353|1273638
1653260400000|2022-05-22 23:00:00|376.2|373.3|361.6|361|376.2|373.3|359.1|357.4|433908
1653346800000|2022-05-23 23:00:00|361|356.3|352.3|351.7|364.3|360.8|348.1|347.6|1175231
1653433200000|2022-05-24 23:00:00|356.7|350.1|351|350|358.9|354.1|344.3|343.4|440883
1653519600000|2022-05-25 23:00:00|354.4|351.1|360.3|358.3|362.5|361.4|347.1|346.3|1081051
1653606000000|2022-05-26 23:00:00|362.7|360|378.4|377.7|378.4|377.9|354.8|353.4|455890
1653865200000|2022-05-29 23:00:00|381.5|378.4|376.8|376.3|389.2|386.5|376.5|375.8|363563
1653951600000|2022-05-30 23:00:00|382.8|375|367.5|366.8|382.8|378.4|364.8|363.7|524080
1654038000000|2022-05-31 23:00:00|375.8|367.5|354.1|353.3|376|369.5|349|348.4|1079207
1654470000000|2022-06-05 23:00:00|359.7|357.2|368|367|371.5|371.1|353.2|350|316992
1654556400000|2022-06-06 23:00:00|371|363.2|366|365.5|371.2|367.7|355.8|354.2|321811
1654642800000|2022-06-07 23:00:00|364|357.6|369.7|368.1|370.4|369|361.4|357.6|405079
1654729200000|2022-06-08 23:00:00|372|360.2|360.6|359.5|372|367.4|356.4|354.6|408279
1654815600000|2022-06-09 23:00:00|364.3|356.3|343.4|340.8|364.3|357.2|338.4|337.7|814780
1655074800000|2022-06-12 23:00:00|341.2|335.4|321.9|321.4|346.2|339.3|319.9|319.3|455029
1655161200000|2022-06-13 23:00:00|329.2|325.8|319.9|319.1|329.2|325.9|308.3|306.2|649967
1655247600000|2022-06-14 23:00:00|326.2|324.4|328.9|328.4|337.4|333.5|319.8|319|865684
1655334000000|2022-06-15 23:00:00|332.6|322.5|320.5|319.7|333|329.6|315.3|314|632112
1655420400000|2022-06-16 23:00:00|322.5|319|340.1|338.4|360|347|319.7|315.8|1141670
1655679600000|2022-06-19 23:00:00|341.7|335.4|338.1|336.6|342.7|341.4|332.1|328.2|497559
1655766000000|2022-06-20 23:00:00|344.1|337.2|339.4|339.2|344.1|342.1|335.6|335|440130
1655852400000|2022-06-21 23:00:00|344|331|358.6|358.1|361.9|361.1|332.2|328.7|670157
1655938800000|2022-06-22 23:00:00|353|350.7|359.4|358.7|361.4|360.5|346|345.7|1301683
1656025200000|2022-06-23 23:00:00|367|353.2|377.8|377.3|385.5|384.1|361.8|353.2|1331362
1656284400000|2022-06-26 23:00:00|363.6|361|372.1|370.2|384.1|382.8|362|361|1552832
1656370800000|2022-06-27 23:00:00|380.3|376.5|320.5|320|398|396|312.2|311|3507661
1656457200000|2022-06-28 23:00:00|312.1|310|298.4|296.7|319.5|318.3|289.6|289.3|2926064
1656543600000|2022-06-29 23:00:00|302|300.1|297.5|296.9|304.5|301.7|285.3|284|2586349
1656630000000|2022-06-30 23:00:00|296.3|291.8|311.8|311.3|318.8|317.1|291.7|290.1|1102988
1656889200000|2022-07-03 23:00:00|316.8|315|308.8|308.6|323.8|322.8|302|301.5|957707
1656975600000|2022-07-04 23:00:00|303.8|301.4|315.2|314.8|317.5|316.6|298.7|298.2|1073541
1657062000000|2022-07-05 23:00:00|320|318.7|338|334.3|339.6|338.4|320|316.6|836156
1657148400000|2022-07-06 23:00:00|346.2|345.6|351.9|351.6|356.5|355.5|338.2|337.1|995583
1657234800000|2022-07-07 23:00:00|354.5|347|356.9|355.6|369.7|368.1|349|346|1293840
1657494000000|2022-07-10 23:00:00|358.4|354.3|335.1|334.3|359.8|355.1|331.3|330|445598
1657580400000|2022-07-11 23:00:00|339.2|333.8|343.9|343.5|345.6|345.1|321.6|318.4|546591
1657666800000|2022-07-12 23:00:00|351.2|345|336.8|335.7|352.1|346.1|325.9|324.4|725126
1657753200000|2022-07-13 23:00:00|334.6|329.5|327.9|326.4|334.6|332.6|321.2|320.8|1130072
1657839600000|2022-07-14 23:00:00|328.9|328|340.7|340.3|344.3|342|325.4|322.3|762327
1658098800000|2022-07-17 23:00:00|354.8|350.3|349.1|348.8|362.8|361.6|347.1|346.1|1312028
1658185200000|2022-07-18 23:00:00|365|362|404|403.3|411|409|364.5|362|2751299
1658271600000|2022-07-19 23:00:00|410.8|410|419.1|416.8|424.6|422.5|408.3|405.1|2491912
1658358000000|2022-07-20 23:00:00|422.5|420.3|432|429.7|435.9|433.5|416.7|412.9|1155327
1658444400000|2022-07-21 23:00:00|436.9|434.3|435.5|435|461.2|459.4|426.2|425|1468175
1658703600000|2022-07-24 23:00:00|430|425.3|430.7|427.3|434.8|431.2|416|414.9|461914
1658790000000|2022-07-25 23:00:00|426.6|421.6|423.4|422.9|446.1|445.2|419|414|718458
1658876400000|2022-07-26 23:00:00|420|417.9|437.6|436.9|440.4|438.7|417.9|415.6|799195
1658962800000|2022-07-27 23:00:00|444.8|441.1|450.3|449.7|454|450.4|440.8|438.5|626379
1659049200000|2022-07-28 23:00:00|452.1|449.4|469.3|468.3|479.8|477.6|450.9|440|1409946
1659308400000|2022-07-31 23:00:00|471|466.7|472|471.6|472.7|471.7|456.6|455|2759566
1659394800000|2022-08-01 23:00:00|459|456.9|447.5|445.1|459|457|436.1|424|1558930
1659481200000|2022-08-02 23:00:00|455.2|450.1|467.8|466.7|480|472.6|446.6|443.4|1109706
1659567600000|2022-08-03 23:00:00|472.8|468.2|471.5|471.1|479.9|475|463.6|461.9|520426
1659654000000|2022-08-04 23:00:00|476.6|470.1|463.8|463.4|483.2|480|456.5|454.4|858321
1659913200000|2022-08-07 23:00:00|467.5|463.1|490|486.9|490|488|466.6|463|428287
1659999600000|2022-08-08 23:00:00|485.2|483.9|483.6|482.5|499|498.1|479.6|477.2|1090379
1660086000000|2022-08-09 23:00:00|487.1|477|505.2|501.2|510|509.2|471.4|467.1|821797
1660172400000|2022-08-10 23:00:00|516.6|513.6|524.4|523.2|535.6|533.4|509.2|507.2|1283220
1660258800000|2022-08-11 23:00:00|530|525|534.2|531.8|537.6|536.6|515.8|514|1266091
1660518000000|2022-08-14 23:00:00|533.8|524.8|533.2|531.2|540|538.2|520.8|519.2|780335
1660604400000|2022-08-15 23:00:00|539.8|534.2|547|545.2|550|549.2|535.4|532.2|750777
1660690800000|2022-08-16 23:00:00|545.4|535.2|542.2|540.8|552.4|550.6|538|535.2|1099287
1660777200000|2022-08-17 23:00:00|545|540|544|543|550|548.4|535.8|532.4|420706
1660863600000|2022-08-18 23:00:00|534.8|530.2|520.2|519.2|538|533.8|513|511.2|691510
1661122800000|2022-08-21 23:00:00|526|515.2|500|499.3|526|518.4|496.8|495|578243
1661209200000|2022-08-22 23:00:00|499.3|491.9|475.9|475|500|497.5|473.9|472|845473
1661295600000|2022-08-23 23:00:00|477.6|475.8|482.5|481.9|487.8|485.4|471.2|470.1|1811664
1661382000000|2022-08-24 23:00:00|486.5|473.5|484.3|483.7|490|486.8|475.8|473.5|174944
1661468400000|2022-08-25 23:00:00|479.9|473.8|483.9|483.2|490|488.5|478.5|473.8|770254
1661814000000|2022-08-29 23:00:00|479.9|474.8|486|484.2|490|488.6|479.1|473.7|589953
1661900400000|2022-08-30 23:00:00|486.9|476.7|487.3|485.8|502.4|500.8|482.7|476.7|429487
1661986800000|2022-08-31 23:00:00|479.4|475.4|476|475.3|485.9|483|468.5|465.5|1175884
1662073200000|2022-09-01 23:00:00|479.8|476.7|479.9|478.7|488|485.8|473.2|469.2|232518
1662332400000|2022-09-04 23:00:00|478.4|467.5|481.5|480.7|483.6|482.6|462.5|460|771141
1662418800000|2022-09-05 23:00:00|480|479.3|488.4|487.7|490|489.3|479.7|475.1|520677
1662505200000|2022-09-06 23:00:00|488.3|482.2|490.9|490.6|493.1|491.3|481.7|479.3|690076
1662591600000|2022-09-07 23:00:00|497.4|493.2|511.8|510.6|514|512|492.7|489.3|503396
1662678000000|2022-09-08 23:00:00|515.2|513.8|532.8|532.6|537|535.2|515.2|513.8|676775
1662937200000|2022-09-11 23:00:00|539.8|527.8|531.8|530.6|539.8|535.2|523|522|250923
1663023600000|2022-09-12 23:00:00|534.8|531.2|532.8|532.2|537.6|535.8|523.6|520|1090013
1663110000000|2022-09-13 23:00:00|527.4|526.2|553|552.4|554.6|552.4|520.6|517.6|728790
1663196400000|2022-09-14 23:00:00|552.2|548.4|587|585.6|599|598.4|537.2|535.2|2285094
1663282800000|2022-09-15 23:00:00|574.6|571.6|568.4|568|600|599.8|559.8|552.8|1934244
1663628400000|2022-09-19 23:00:00|564.4|556.2|572.8|572|579.6|578.6|549.2|547.8|205780
1663714800000|2022-09-20 23:00:00|569.6|565.6|612.8|611.2|613.4|613.2|561.4|558.2|646974
1663801200000|2022-09-21 23:00:00|610|600.4|603.6|602.8|649|646.2|596|595|377567
1663887600000|2022-09-22 23:00:00|603|593.4|581.6|581|603.2|602.2|562.6|560.6|389744
1664146800000|2022-09-25 23:00:00|578|571|594.4|593.8|608.6|605.6|573.8|567.6|543615
1664233200000|2022-09-26 23:00:00|593|584|658.6|657.8|669.8|667.8|590|584|883831
1664319600000|2022-09-27 23:00:00|650.2|631.4|662|661.6|682|678.2|642.8|627.2|552768
1664406000000|2022-09-28 23:00:00|658.8|652.2|704|701|704.6|702|616.4|615.2|917195
1664492400000|2022-09-29 23:00:00|693.4|688.8|666.6|664.2|693.4|689.2|642.8|641.8|982103
1664751600000|2022-10-02 23:00:00|657.2|648.6|655|654.4|672.8|670.2|621.2|620|483027
1664838000000|2022-10-03 23:00:00|662.6|655.2|667.2|666.2|681.4|679.8|657.2|655|415687
1664924400000|2022-10-04 23:00:00|671.6|670|652|651.4|691.8|688.8|643|640.2|268134
1665010800000|2022-10-05 23:00:00|666.8|657|668.4|667.8|673.6|670.2|656.6|652.2|172919
1665097200000|2022-10-06 23:00:00|666.6|661.4|666.8|666.4|680|678.6|646.6|644.2|401084
1665356400000|2022-10-09 23:00:00|656.8|648.8|668.2|667.6|671|668.4|643.4|642|239413
1665442800000|2022-10-10 23:00:00|667|657|668.2|665.2|695|693.8|659|655.2|336772
1665529200000|2022-10-11 23:00:00|664.8|653.4|689.4|687.4|704.8|700.6|661.4|653|521699
1665615600000|2022-10-12 23:00:00|692|684.8|684.8|684.2|698|696|659.8|648|334950
1665702000000|2022-10-13 23:00:00|698.6|696.2|701.8|701.2|725|724|684.6|681.8|420457
1665961200000|2022-10-16 23:00:00|708|701.6|718|717.2|724.8|722|682.2|680.6|501302
1666047600000|2022-10-17 23:00:00|714.8|704.4|716.8|716|733|731.8|699.8|689.2|426609
1666134000000|2022-10-18 23:00:00|712.4|704.2|698|694.6|714.8|710.6|686|684.8|535898
1666220400000|2022-10-19 23:00:00|699.2|687.6|691.8|690.2|700|696.4|663|657|439092
1666306800000|2022-10-20 23:00:00|685.2|676.8|662.2|661.2|697.4|689.8|659.6|657|272933
1666566000000|2022-10-23 23:00:00|672.2|666.8|691.6|691|696.4|692.6|662.6|661|301822
1666652400000|2022-10-24 23:00:00|695.2|682.8|687.6|686.2|699|697.4|675|670.4|233905
1666738800000|2022-10-25 23:00:00|686.8|683.2|696.2|694.4|697.8|696.2|676.8|675|238322
1666825200000|2022-10-26 23:00:00|693.6|687|678.6|677|698|694.2|663.2|659.4|264501
1666911600000|2022-10-27 23:00:00|686.8|666.8|656.2|654.6|686.8|674.2|648|646|411403
1667174400000|2022-10-31 00:00:00|657.6|652.4|665.6|665.2|670|668.4|656|650.4|170170
1667260800000|2022-11-01 00:00:00|673|660|676.2|675.6|695.2|692.2|670.6|660|186900
1667347200000|2022-11-02 00:00:00|680.4|676.4|683.2|682.2|690.6|689.4|674.4|673.8|152002
1667433600000|2022-11-03 00:00:00|679|668.2|678.8|677.8|685|684|666|663.6|278851
1667520000000|2022-11-04 00:00:00|680.2|668.2|681|679.4|697.6|696.8|671.2|668|269512
1667779200000|2022-11-07 00:00:00|670.8|668|682.2|681.6|699|697.4|667|660|161971
1667865600000|2022-11-08 00:00:00|679|674.4|664.6|663.2|685|682.8|660.6|659.6|220057
1667952000000|2022-11-09 00:00:00|650.4|645.2|638|637.2|652.2|646.6|632.4|630.8|319235
1668038400000|2022-11-10 00:00:00|632.2|622.8|642.8|639|653.6|648|618.8|615.8|786609
1668124800000|2022-11-11 00:00:00|645.6|642|639.8|638.8|650.6|648|627.4|625.6|273790
1668384000000|2022-11-14 00:00:00|645.6|642.2|614.6|613.4|645.6|642.6|595.8|593|340782
1668470400000|2022-11-15 00:00:00|613.4|609.2|612.2|610.8|627|624.8|597.6|593.2|200606
1668556800000|2022-11-16 00:00:00|600|594|591.6|590.2|609|605.4|591.4|590|260786
1668643200000|2022-11-17 00:00:00|594|590.8|597.8|597.2|603.6|601.2|584.8|582.2|251332
1668729600000|2022-11-18 00:00:00|600.4|593|594.6|593.4|604.4|602.8|585.6|582.4|434071
1668988800000|2022-11-21 00:00:00|588.6|579|604.4|603.4|606|605.6|577.8|575|243219
1669075200000|2022-11-22 00:00:00|599|596.2|610|609.2|612.4|610|598.8|596.2|163360
1669161600000|2022-11-23 00:00:00|608.6|603.2|616|615.8|619.8|618.6|602.2|600.2|124817
1669248000000|2022-11-24 00:00:00|620|616.4|624.2|623.4|628.2|626|614.6|611|90737
1669334400000|2022-11-25 00:00:00|623.4|611.6|628.4|627.4|630.4|629.8|612.6|610.2|106931
1669593600000|2022-11-28 00:00:00|630.6|622|633.2|632.6|635|633.6|616|615|104699
1669680000000|2022-11-29 00:00:00|606.4|603.6|611.2|607.4|643.6|637.6|586.2|584|370193
1669766400000|2022-11-30 00:00:00|618.4|613|648.4|647|662.2|657.8|615.6|613|280358
1669852800000|2022-12-01 00:00:00|648.2|640.2|659.2|658|664.4|660.8|647.2|640.2|171410
1669939200000|2022-12-02 00:00:00|656.8|645.6|663.2|662.6|671.8|670|651.4|645.6|292518
1670198400000|2022-12-05 00:00:00|659.8|657.6|653.4|653.2|670|669|653.4|651.4|334520
1670284800000|2022-12-06 00:00:00|656.2|645.8|665|662.8|665|663.6|647.6|645.6|335847
1670371200000|2022-12-07 00:00:00|662|655.4|659|658|668.8|666.2|651.6|650.2|115371
1670457600000|2022-12-08 00:00:00|668.8|659.6|656|655.4|679.8|678|645.2|643.4|130731
1670544000000|2022-12-09 00:00:00|661.4|655.6|632.6|632|661.8|655.6|628.2|625|110500
1670803200000|2022-12-12 00:00:00|632|625.2|653|651.8|654.6|651.8|625.6|620.4|86557
1670889600000|2022-12-13 00:00:00|646.6|637.4|644.4|643|671.4|670.2|641.6|637.4|285271
1670976000000|2022-12-14 00:00:00|651|640.8|645.6|645|651|647.4|629.2|626|144394
1671062400000|2022-12-15 00:00:00|631.2|626.4|611.6|610|636|635|611.6|610|138779
1671148800000|2022-12-16 00:00:00|606.2|600.2|592|591|606.6|604|586.8|586|192633
1671408000000|2022-12-19 00:00:00|595.6|590|573.6|573.2|599.4|595.8|573.6|572.2|107509
1671494400000|2022-12-20 00:00:00|563.8|561.2|570.4|569.6|575|573.4|558.2|558|133566
1671580800000|2022-12-21 00:00:00|573.4|571.4|567.4|565.8|579.8|577|560.2|558.4|110530
1671667200000|2022-12-22 00:00:00|565.4|559.8|541|540|565.4|561.2|531.8|529.6|430274
1671753600000|2022-12-23 00:00:00|541.6|541|536.6|535.4|551|546.8|535|531.2|168267
1672185600000|2022-12-28 00:00:00|535.4|534.2|550.8|549.4|558.4|556.4|534.4|530.2|133249
1672272000000|2022-12-29 00:00:00|551|546.6|571.4|569.2|575.6|571.4|546|545|100686
1672358400000|2022-12-30 00:00:00|568.4|565.8|563.2|562.4|570|567.6|561.4|559|18811
1672704000000|2023-01-03 00:00:00|568.8|560.6|555|554.6|574.2|572.2|554.6|553|93812
1672790400000|2023-01-04 00:00:00|558|551.4|551|550|560.4|558.8|549.6|548|93698
1672876800000|2023-01-05 00:00:00|553|548.8|558.6|558.4|568.6|567.6|543.4|541|216549
1672963200000|2023-01-06 00:00:00|558.2|555.6|564.2|562.2|573.8|572.6|552|550.4|99363
1673222400000|2023-01-09 00:00:00|566|562|578.4|577.4|581.2|580.6|565.4|562|115795
1673308800000|2023-01-10 00:00:00|575|572.8|591.8|591.2|609|608|573.2|570.2|217643
1673395200000|2023-01-11 00:00:00|594.4|590.6|614.6|614|615.2|614.6|593|590.4|358440
1673481600000|2023-01-12 00:00:00|612.2|611|625|623.8|634.2|633.6|608.2|605.2|523533
1673568000000|2023-01-13 00:00:00|627.4|620|640.8|640.2|654.4|653.4|627.2|620|180013
1673827200000|2023-01-16 00:00:00|640.4|638.4|642|640.8|648.8|641.4|626.8|625|385349
1673913600000|2023-01-17 00:00:00|633.6|620|580|579.2|659.2|641.2|569.2|564.6|403509
1674000000000|2023-01-18 00:00:00|577|572.8|567|565.4|588|580.8|546.6|543.2|369376
1674086400000|2023-01-19 00:00:00|564|560|553.4|552.6|569.6|567|552.8|552.4|93862
1674172800000|2023-01-20 00:00:00|552.8|547.6|546.6|545.8|553|550.6|540.8|538.2|116387
1674432000000|2023-01-23 00:00:00|547.2|546.6|530.6|528.6|548.4|547.4|524.4|523.2|135856
1674518400000|2023-01-24 00:00:00|526.2|521.6|529.6|529.2|538.8|536.8|521.2|516.8|611562
1674604800000|2023-01-25 00:00:00|534.6|530.2|514.2|513.4|536|534.2|511.6|510.2|494271
1674691200000|2023-01-26 00:00:00|518.4|514.2|523.2|522.4|529.6|528.8|516|514|184856
1674777600000|2023-01-27 00:00:00|526.6|525.2|521.8|518.8|526.6|525.2|510.6|508.8|244901
1675036800000|2023-01-30 00:00:00|520|512.4|545.2|543.4|546.4|544|510.2|508.2|236581
1675123200000|2023-01-31 00:00:00|540|536|540.4|538|546.6|545.2|526.2|525.2|233605
1675209600000|2023-02-01 00:00:00|541.6|535.4|567|566.4|568.8|567.2|541.6|535.4|235459
1675296000000|2023-02-02 00:00:00|573|568.2|587.2|586.8|590.2|589.4|563.4|561.2|394272
1675382400000|2023-02-03 00:00:00|585.8|575.2|598.2|596.2|598.2|596.2|577|573|323441
1675641600000|2023-02-06 00:00:00|590.8|583.4|579.8|577.6|594.2|591.2|577|574|431548
1675728000000|2023-02-07 00:00:00|577|573.4|579.4|578.8|586.4|582.4|569|567.4|256138
1675814400000|2023-02-08 00:00:00|589|581.6|592.6|590.2|597.4|595.8|583.6|581|255304
1675900800000|2023-02-09 00:00:00|595.4|583.8|605.2|604.8|614.8|613|592.2|583.8|236427
1675987200000|2023-02-10 00:00:00|597.4|594|589.6|588.6|601.8|600|588|587.2|394540
1676246400000|2023-02-13 00:00:00|589|585.2|600.8|598|600.8|598.8|588|581.4|58990
1676332800000|2023-02-14 00:00:00|609.8|601.4|596.8|594.4|612.8|608.6|581|578|223306
1676419200000|2023-02-15 00:00:00|592|586.4|604.4|601|604.4|601|588.2|583.4|85101
1676505600000|2023-02-16 00:00:00|603|600.2|590|588.6|612|609|588.8|588|125669
1676592000000|2023-02-17 00:00:00|585.2|580.2|585.6|583.8|590|588.8|562.6|560.4|141932
1676851200000|2023-02-20 00:00:00|586.8|583.4|571.8|571.2|587|583.4|568.6|568|55527
1676937600000|2023-02-21 00:00:00|572.4|568|575.2|574.6|582.2|579.8|564.8|561.4|88261
1677024000000|2023-02-22 00:00:00|574.2|563|572.2|571|579|573.2|557.2|554.2|78360
1677110400000|2023-02-23 00:00:00|575|570.2|588|584.6|589.2|588.4|574.2|570.2|100385
1677196800000|2023-02-24 00:00:00|584.8|576.4|576.8|575.2|586|584.6|567.2|566.4|249569
1677456000000|2023-02-27 00:00:00|575.4|571.6|580|576.4|586.2|584.2|573.8|571.6|144468
1677542400000|2023-02-28 00:00:00|584.2|579.2|587.2|586.8|591.6|589|576.2|574.6|77670
1677628800000|2023-03-01 00:00:00|590|587|580|579.2|599.8|596.8|576.8|575|163138
1677715200000|2023-03-02 00:00:00|577.8|567.6|574.4|573.8|585|584|572.2|567.2|110002
1677801600000|2023-03-03 00:00:00|576.6|572.4|577.4|576.4|582|579.6|558.8|556|117716
1678060800000|2023-03-06 00:00:00|576.4|568.8|587.2|582.6|594.8|590|573.4|566.8|124735
1678147200000|2023-03-07 00:00:00|590.2|581.6|595|594.6|610|609.6|588.2|581.6|199078
1678233600000|2023-03-08 00:00:00|590.6|584.2|586.6|585.2|591.6|587|574.4|572.4|87036
1678320000000|2023-03-09 00:00:00|584.2|578|597.8|597.2|600|599|578.8|576.8|169451
1678406400000|2023-03-10 00:00:00|591|580|580.6|580.4|595|591.4|577.2|573|161993
1678665600000|2023-03-13 00:00:00|580|578.4|515.4|514.4|592.8|586|489.4|487.7|589394
1678752000000|2023-03-14 00:00:00|514.4|507.8|561|560.6|566.8|565.4|503|500.2|294175
1678838400000|2023-03-15 00:00:00|557.2|550.8|523|522|562.4|557|521.2|519.4|189094
1678924800000|2023-03-16 00:00:00|537.6|528|539.6|538.4|549.8|543|523.2|520.8|143722
1679011200000|2023-03-17 00:00:00|548|539|550.6|549.8|560|556.2|546|539|202986
1679270400000|2023-03-20 00:00:00|552|548.4|537.8|536.4|552|548.6|525.2|522|187400
1679356800000|2023-03-21 00:00:00|545.6|537|555.8|555|567.8|565.2|545.2|537|167907
1679443200000|2023-03-22 00:00:00|550|546|545.2|544.4|555.2|552.6|539.8|537.6|110526
1679529600000|2023-03-23 00:00:00|544.6|541.6|555|554.4|560.4|559.8|543|537|95639
1679616000000|2023-03-24 00:00:00|553|547.2|530.6|530|553|549|524.4|523.2|561584
1679871600000|2023-03-26 23:00:00|540|531.2|529.8|529.2|543.2|540|527|525.6|95282
1679958000000|2023-03-27 23:00:00|534.6|530.2|531|530|542.2|539.2|518|515.4|104790
1680044400000|2023-03-28 23:00:00|537.6|532|534.8|534.4|539|535.4|526|522.6|101260
1680130800000|2023-03-29 23:00:00|544.8|536.2|546|545.2|549|547.6|531.8|530.2|72906
1680217200000|2023-03-30 23:00:00|549.4|540.8|544.4|543.4|553|550|539.8|536.4|105169
1680476400000|2023-04-02 23:00:00|540.2|533.4|542.8|541.8|546.4|542.8|536.6|530.6|331819
1680562800000|2023-04-03 23:00:00|545|543.2|539.2|537.8|555.4|551.8|533.6|532.8|158151
1680649200000|2023-04-04 23:00:00|537|532.4|537.8|537.2|545.8|544.6|529.6|527.2|203872
1680735600000|2023-04-05 23:00:00|540|536.6|551.4|550.8|560|558.8|538.2|534.2|128652
1681167600000|2023-04-10 23:00:00|550.8|545.4|554.8|553.6|559.8|557.4|539.8|535|131472
1681254000000|2023-04-11 23:00:00|556.6|550|550|549.6|568|563|549.2|547|128945
1681340400000|2023-04-12 23:00:00|553.6|546|565.2|564.4|568.8|566|545.6|542.8|1687823
1681426800000|2023-04-13 23:00:00|568.2|560.8|584.6|584|594.2|592.6|565.2|560.6|154851
1681686000000|2023-04-16 23:00:00|585.2|582.4|587.6|586.4|599.6|598.6|585|581.4|447229
1681772400000|2023-04-17 23:00:00|530.2|527|537.6|537|544.6|543|492.1|490|2678981
1681858800000|2023-04-18 23:00:00|539.6|530.4|555|554.2|579.8|577.2|535.2|530|362545
1681945200000|2023-04-19 23:00:00|552.8|548.2|560.6|559.8|563.4|561.2|548.2|543.2|473820
1682031600000|2023-04-20 23:00:00|557.8|554.2|569.4|568.6|570|569.2|556.8|551.4|1162443
1682290800000|2023-04-23 23:00:00|564.4|557.4|566.6|565.8|572|570.4|561.8|557.4|148164
1682377200000|2023-04-24 23:00:00|561.8|552.4|551.6|551|569.8|561.6|541|535.6|120791
1682463600000|2023-04-25 23:00:00|549.8|543.4|548|546.8|559|553.6|542|537.8|174614
1682550000000|2023-04-26 23:00:00|545.2|538.6|560|558.6|560.6|558.8|539.8|536|350976
1682636400000|2023-04-27 23:00:00|560.6|554.6|550.8|550.2|573.8|568.8|547.6|543.2|125742
1682982000000|2023-05-01 23:00:00|555|546.2|535.6|534.8|562.2|555|534.4|533|105773
1683068400000|2023-05-02 23:00:00|530.6|528|535|534.8|540|538|529|528|147913
1683154800000|2023-05-03 23:00:00|534.2|528.6|532.4|532.2|537.4|534.6|516|515.2|116609
1683241200000|2023-05-04 23:00:00|536|533|544.6|543.6|547.4|544.8|536|533|161662
1683586800000|2023-05-08 23:00:00|540.2|533.6|538|535.8|543.8|542.4|530.8|529|204072
1683673200000|2023-05-09 23:00:00|542|537|561.4|560.4|569.8|568.8|536|534.8|250409
1683759600000|2023-05-10 23:00:00|566|561|568.2|566.6|576.8|574.8|561.4|553.8|128623
1683846000000|2023-05-11 23:00:00|572.6|568.6|591.8|590|600|599.2|572|566.4|422591
1684105200000|2023-05-14 23:00:00|590.4|588.2|593.6|591.4|597.2|595.8|587.4|582.2|194589
1684191600000|2023-05-15 23:00:00|587.2|583.6|580.4|579.2|596|594.8|576.8|575.4|1225163
1684278000000|2023-05-16 23:00:00|579.8|576.4|595.6|593.2|599|598.6|579.2|575.6|233723
1684364400000|2023-05-17 23:00:00|597.8|595|594.6|592.8|599.2|598|582.8|580.8|358980
1684450800000|2023-05-18 23:00:00|597.6|589.6|600.6|599.6|610.2|610|590.4|588|295395
1684710000000|2023-05-21 23:00:00|600.8|597|575|574.4|601|597.8|571.4|570|276122
1684796400000|2023-05-22 23:00:00|583.2|576.8|591.8|590.6|598.6|596.6|573.8|569.8|244761
1684882800000|2023-05-23 23:00:00|584.2|577.2|553|552.4|584.6|577.6|552.4|552|313436
1684969200000|2023-05-24 23:00:00|553.6|550.2|555.6|555.4|561.6|560|547.2|545.2|183313
1685055600000|2023-05-25 23:00:00|556.4|551|540|538.8|556.4|554.6|535|534|286603
1685401200000|2023-05-29 23:00:00|545.8|541|539|538|560|557.8|537.6|537.2|972307
1685487600000|2023-05-30 23:00:00|532.8|529|566.4|564|575.2|573.8|513.8|512.4|707821
1685574000000|2023-05-31 23:00:00|576.4|571.6|589.4|588.6|598|597.4|572.6|570.4|398753
1685660400000|2023-06-01 23:00:00|591|585.2|605.4|604.2|613|612|587.2|585.2|529991
1685919600000|2023-06-04 23:00:00|605.2|601|604.2|601.8|616.4|614.8|597.8|594.6|253716
1686006000000|2023-06-05 23:00:00|603.2|590.4|605.8|605|612.2|611.2|591.2|590|151552
1686092400000|2023-06-06 23:00:00|604.8|602.2|606.6|605.6|612|611.4|599.4|595.2|208769
1686178800000|2023-06-07 23:00:00|605.2|595.8|604.4|604|608.6|607.8|589.2|586.6|138532
1686265200000|2023-06-08 23:00:00|609|605.2|604.2|601.6|610|609|601.4|600.6|270898
1686524400000|2023-06-11 23:00:00|609.8|604.2|611.8|611.2|613.6|612.6|603|600|215528
1686610800000|2023-06-12 23:00:00|614.6|610.6|621.4|620.8|626.6|625|610.4|608.2|147861
1686697200000|2023-06-13 23:00:00|622.6|615.8|620|618.8|624|623|615.8|614.6|336896
1686783600000|2023-06-14 23:00:00|618.8|609|619|617.8|625.8|624.2|617.4|609|83335
1686870000000|2023-06-15 23:00:00|618|613.6|623|622.8|630|629|612.8|610|136344
1687129200000|2023-06-18 23:00:00|616.8|612|600|598.8|616.8|614.8|593.6|592.8|187004
1687215600000|2023-06-19 23:00:00|594.2|590.2|586.8|585.8|600|599.2|586|585.4|121162
1687302000000|2023-06-20 23:00:00|582.4|576.6|560.8|560.2|582.4|576.8|558.8|558.4|255953
1687388400000|2023-06-21 23:00:00|555.6|551.2|541.8|538.8|556|552.4|537.8|536.6|657142
1687474800000|2023-06-22 23:00:00|535.2|533|530.6|530|548.2|545.4|527.4|526.4|241683
1687734000000|2023-06-25 23:00:00|539.6|530.6|528.6|527.6|540.2|533.6|518|516.2|291674
1687820400000|2023-06-26 23:00:00|579.2|576.4|608.4|607|637|635.8|579.2|576.4|519825
1687906800000|2023-06-27 23:00:00|619.8|611.4|642.2|641.6|644.2|643.2|607.8|607|2396490
1687993200000|2023-06-28 23:00:00|639.8|631.6|664.8|664|666|665|638.4|631.4|573524
1688079600000|2023-06-29 23:00:00|664.6|653.2|654|653|669.4|665.6|642.2|641.6|404146
1688338800000|2023-07-02 23:00:00|640.8|635.6|641|640.4|653.4|651.8|630.6|622.4|144713
1688425200000|2023-07-03 23:00:00|643.8|640|642.2|641|650|648.4|639.2|636|100674
1688511600000|2023-07-04 23:00:00|639|635.6|621.8|620.8|650|648.8|621.6|620.8|144208
1688598000000|2023-07-05 23:00:00|622|615.8|606.4|604.8|633.2|630.8|606|604|148009
1688684400000|2023-07-06 23:00:00|609.6|604.2|630.2|629.4|631.4|630.4|605.2|604|122150
1688943600000|2023-07-09 23:00:00|622.6|615|638.4|637.8|640.4|640|622.2|615|326509
1689030000000|2023-07-10 23:00:00|640.8|638|647.6|646.8|654|653.6|635.2|634.2|306099
1689116400000|2023-07-11 23:00:00|648.6|647.6|662.8|662.4|664.2|663.6|639.4|638.2|171433
1689202800000|2023-07-12 23:00:00|659.8|650.4|669.2|667.2|671|669.8|655.6|650.2|191917
1689289200000|2023-07-13 23:00:00|665.8|660.2|678|677.6|679.4|679.2|657|655|1456885
1689548400000|2023-07-16 23:00:00|674.8|665.8|675.2|674|679.4|678.2|663.2|661.4|289794
1689634800000|2023-07-17 23:00:00|668|660.6|710|709|710|709.6|668|660.6|444638
1689721200000|2023-07-18 23:00:00|709.8|705|753.2|752.4|756.4|755.2|707.4|705|762462
1689807600000|2023-07-19 23:00:00|743|740|757|756.6|760|759|742.6|740|804627
1689894000000|2023-07-20 23:00:00|754.4|751.8|759.4|758.2|760|759.8|733.2|732.2|263594
1690153200000|2023-07-23 23:00:00|747.2|741.2|762.2|761.4|763.8|763.2|747.2|741.2|280820
1690239600000|2023-07-24 23:00:00|758.6|750.2|769.2|768.4|770.2|769.8|746.4|740|531226
1690326000000|2023-07-25 23:00:00|765|760|761.6|759.6|775|770|753|751.8|150012
1690412400000|2023-07-26 23:00:00|762|759|767.2|766.4|777.4|776.6|762|759|166763
1690498800000|2023-07-27 23:00:00|764.6|760|778.2|776.6|779|777.8|758.6|755|121106
1690758000000|2023-07-30 23:00:00|774.6|762.2|776.4|775.6|779|778|757|754.2|176017
1690844400000|2023-07-31 23:00:00|773.6|765.2|772.6|772.2|777.6|775.6|759.6|758|131207
1690930800000|2023-08-01 23:00:00|760.8|750.2|771.6|769.6|774.4|772.8|752|750|195155
1691017200000|2023-08-02 23:00:00|773.2|761|760|759.4|774|773.2|759.6|756.4|186826
1691103600000|2023-08-03 23:00:00|760.6|751.4|759.6|758.4|765|762.8|750.6|749|53803
1691362800000|2023-08-06 23:00:00|757.8|749.6|752.8|751.8|763.8|760.8|747|745|107914
1691449200000|2023-08-07 23:00:00|750|749.4|741.4|739.8|760|758.2|740.2|737.2|87177
1691535600000|2023-08-08 23:00:00|757.8|746.6|740.8|739.8|757.8|753|739.8|739|72175
1691622000000|2023-08-09 23:00:00|744.8|737.6|723.6|721.8|745|743.8|721.4|720|132747
1691708400000|2023-08-10 23:00:00|714.6|712.2|719.4|718|725.2|720.8|706.8|705.8|202830
1691967600000|2023-08-13 23:00:00|713.4|707.8|712|711.2|716.6|715.6|702.4|701|99308
1692054000000|2023-08-14 23:00:00|709.6|705.4|707.8|707|714.8|712.4|699.6|698.4|310279
1692140400000|2023-08-15 23:00:00|703.2|696.6|704.2|703.8|707.8|705.6|685.6|682.2|265877
1692226800000|2023-08-16 23:00:00|694.6|690.6|681.8|681.2|700|694.4|680.8|680|196222
1692313200000|2023-08-17 23:00:00|680.6|667.2|663.6|661.8|680.6|675|650.2|649|159788
1692572400000|2023-08-20 23:00:00|673|665.2|649.8|647.2|673.4|666|649.4|647.2|172818
1692658800000|2023-08-21 23:00:00|659.8|650.2|657.4|656.2|662.6|660.4|649|647.6|195140
1692745200000|2023-08-22 23:00:00|653|645|655.4|654|658|656.8|643.4|640|75516
1692831600000|2023-08-23 23:00:00|662.8|652.6|648.4|647.6|664.6|662.4|645.2|643.6|106949
1692918000000|2023-08-24 23:00:00|653|644.2|641.2|640.2|653|650.8|639.6|638|66641
1693263600000|2023-08-28 23:00:00|648.8|641.6|650.4|650|652.4|652|640|638.8|686324
1693350000000|2023-08-29 23:00:00|654.2|647.8|641.8|641.2|657.2|655|640.8|640|103842
1693436400000|2023-08-30 23:00:00|649.6|643|641.6|639.6|657.2|651.8|609.6|606.4|293866
1693522800000|2023-08-31 23:00:00|651.4|647.8|631.8|631|651.4|647.8|626.4|622.2|781208
1693782000000|2023-09-03 23:00:00|640.4|632|646|645.2|650.2|648.4|633.8|631.8|49027
1693868400000|2023-09-04 23:00:00|646.6|643.2|649.8|649.4|652.8|652|642|641.2|99566
1693954800000|2023-09-05 23:00:00|647.6|640.8|645.6|644.8|656.2|654.8|642.4|640.4|104261
1694041200000|2023-09-06 23:00:00|649|640|640.4|639.4|649|646|635|632|74248
1694127600000|2023-09-07 23:00:00|644|637|654.4|653.8|655|654.4|629.8|628.6|82858
1694386800000|2023-09-10 23:00:00|654.8|650.8|684.6|681|684.6|681.4|654.6|650.8|173921
1694473200000|2023-09-11 23:00:00|684.4|680.4|689.4|688.4|698|696.4|674|672.8|181087
1694559600000|2023-09-12 23:00:00|686.6|682.6|691.6|691|703.6|702.2|686.2|682.4|146858
1694646000000|2023-09-13 23:00:00|695.8|684.2|695.6|693.6|695.8|694.2|676|674|214874
1694732400000|2023-09-14 23:00:00|707.2|698.2|715.8|714|718.2|717.4|699.2|697.2|192858
1694991600000|2023-09-17 23:00:00|713.4|709.6|704.4|704.2|719.8|714.2|700.6|700|118034
1695078000000|2023-09-18 23:00:00|699.4|692.2|677|673.4|700|699|661.8|660.2|175618
1695164400000|2023-09-19 23:00:00|687.6|673|680.6|680|692|690.6|679.4|673|59216
1695250800000|2023-09-20 23:00:00|675.2|672.2|667.6|666.8|683.8|678|663.6|662.8|115383
1695337200000|2023-09-21 23:00:00|678.6|665.2|697.4|696.2|710.2|709.2|671.6|665.2|140916
1695596400000|2023-09-24 23:00:00|694|682.6|668.4|666.8|694|688|656.6|655.6|258980
1695682800000|2023-09-25 23:00:00|666.8|656|659.6|658.4|671|667.8|657.2|655.2|91754
1695769200000|2023-09-26 23:00:00|667.6|656|658.8|657.6|675.2|671.4|656.6|655.4|128807
1695855600000|2023-09-27 23:00:00|668.2|656.6|657.4|656.6|669|656.8|642.2|641.6|94560
1695942000000|2023-09-28 23:00:00|666.2|657.4|688|687|689.4|688|654|645|134053
1696201200000|2023-10-01 23:00:00|688.4|675.8|665.2|664.6|689.8|683.4|660.6|657.8|1230785
1696287600000|2023-10-02 23:00:00|665.8|657|659.6|658.4|671.8|670|653.8|651.8|86738
1696374000000|2023-10-03 23:00:00|661.2|657.2|685.6|684.8|689.2|687.2|660|657.2|130875
1696460400000|2023-10-04 23:00:00|684.6|676.2|672.8|672|690|688.4|670.2|666.4|184218
1696546800000|2023-10-05 23:00:00|670.8|665.2|699.4|698.2|700|698.8|668.4|665.2|199546
1696806000000|2023-10-08 23:00:00|698.8|688.8|691.6|689|705.8|704.8|686.2|683|259580
1696892400000|2023-10-09 23:00:00|697.2|689.4|713.6|712.2|717.8|717.2|695.8|686.2|137852
1696978800000|2023-10-10 23:00:00|712|702.6|725|723.8|725|724|703.8|699.4|163273
1697065200000|2023-10-11 23:00:00|742.8|732.4|724.8|722.2|755.2|752.6|718.2|714.6|387031
1697151600000|2023-10-12 23:00:00|722.6|711.8|699.6|697|723.4|721|695|693.8|259563
1697410800000|2023-10-15 23:00:00|695|690.2|680.2|678.8|695|690.2|672.8|672.4|89486
1697497200000|2023-10-16 23:00:00|684.2|673.4|693.4|692.2|699.6|694.8|678.2|673.4|145154
1697583600000|2023-10-17 23:00:00|689.8|683.6|693.6|691|700.8|699.2|681|675.4|94866
1697670000000|2023-10-18 23:00:00|692.4|684|693.2|691.2|696.8|694.6|683.4|681.6|80490
1697756400000|2023-10-19 23:00:00|687.6|678.2|672.2|671.4|687.6|682.2|668|665|152204
1698015600000|2023-10-22 23:00:00|673.2|668.2|684.4|683.8|688.8|686.2|662.4|660|67428
1698102000000|2023-10-23 23:00:00|684|678.4|675.2|673.8|692.4|685.2|671|670.2|437743
1698188400000|2023-10-24 23:00:00|681|670.2|673|671.6|683.8|680.4|664.2|662.2|156856
1698274800000|2023-10-25 23:00:00|660.6|653.2|645.6|644.8|661.4|654.2|641.2|636.4|106687
1698361200000|2023-10-26 23:00:00|647.8|636.4|652.8|652|654.8|653|639.2|630.2|63019
1698624000000|2023-10-30 00:00:00|654|650.2|660.4|659.8|669.8|666.4|651.8|645.4|490261
1698710400000|2023-10-31 00:00:00|669.6|665.4|663.8|662|681|679.8|659|658|108485
1698796800000|2023-11-01 00:00:00|671.8|665.6|672.8|672.2|675.4|672.6|663|660.6|55617
1698883200000|2023-11-02 00:00:00|680.4|673.2|671.2|668|699.4|696.6|666.6|664|230307
1698969600000|2023-11-03 00:00:00|673|670.4|685|678.4|687.2|686.4|668|663|127138
1699228800000|2023-11-06 00:00:00|684.8|675.8|671.2|670.2|699.8|697.2|670|669|416706
1699315200000|2023-11-07 00:00:00|674.4|667.6|693|692.2|699.8|698.2|670.2|665.8|75131
1699401600000|2023-11-08 00:00:00|694.2|685.6|684.6|684.2|695.4|691.2|682.8|680|94550
1699488000000|2023-11-09 00:00:00|683.8|681.4|692.8|692.4|699.4|695.8|680.2|677.4|303556
1699574400000|2023-11-10 00:00:00|687.2|679.8|673|672.6|692.4|689|672.4|671|853800
1699833600000|2023-11-13 00:00:00|684.2|682.4|692.2|689.8|704.8|703.8|671.8|670|385296
1699920000000|2023-11-14 00:00:00|704.2|687.8|720.2|720|721.6|721|678.4|675.4|2328256
1700006400000|2023-11-15 00:00:00|712.8|706.4|716.8|715.2|727.4|726.8|693.6|685.2|379152
1700092800000|2023-11-16 00:00:00|707.4|702.2|699.6|699.4|719.6|715.8|698.8|698.4|165282
1700179200000|2023-11-17 00:00:00|701.8|697.2|713.4|710.8|718.2|717.2|693|690|217529
1700438400000|2023-11-20 00:00:00|718|703.4|725.8|724.6|727|725.4|706.8|703.4|271205
1700524800000|2023-11-21 00:00:00|728.4|722|739.6|736.8|748.6|747.6|728.4|721.6|323843
1700611200000|2023-11-22 00:00:00|740|736|755.4|754.6|760|759.4|739.2|736|247919
1700697600000|2023-11-23 00:00:00|760|755.4|766.2|764.6|768.4|768.2|757.4|754.2|162350
1700784000000|2023-11-24 00:00:00|764.8|759.2|770|768.6|772.4|772.2|756.2|755.4|173612
1701043200000|2023-11-27 00:00:00|769|765.6|771.2|770.4|784.4|783.8|768.8|765.6|280568
1701129600000|2023-11-28 00:00:00|770.4|766.4|781.2|780.8|786.2|785.8|769.4|766.4|188322
1701216000000|2023-11-29 00:00:00|786.8|786.2|781.4|780.6|796.8|795.6|779.8|779.4|571602
1701302400000|2023-11-30 00:00:00|782.2|779.6|779|778|785.6|785|775.8|772.8|200367
1701388800000|2023-12-01 00:00:00|780|776.2|790.2|789.4|792.8|792.2|770|765.4|211629
1701648000000|2023-12-04 00:00:00|793.8|790|783.6|782.6|801.8|800.8|779.2|778.6|313087
1701734400000|2023-12-05 00:00:00|784.6|775.2|797.8|795|801|800.2|784.6|775.2|464424
1701820800000|2023-12-06 00:00:00|800|797.8|806|805.6|814.6|814.2|800|797.8|483237
1701907200000|2023-12-07 00:00:00|805.8|800.6|806.4|806|809.8|809.2|804.2|800.6|183419
1701993600000|2023-12-08 00:00:00|809|805.8|805.6|805|812|810.8|804.8|804|252045
1702252800000|2023-12-11 00:00:00|809.8|803.6|816|815.2|816.8|816.2|809|803.6|175793
1702339200000|2023-12-12 00:00:00|818|816|826.2|825.6|830|829.4|805.6|805|358464
1702425600000|2023-12-13 00:00:00|829.2|824.8|833|832.2|838.4|837|820|818.8|386176
1702512000000|2023-12-14 00:00:00|838.4|834.4|836.4|831.2|868.8|868|831.2|830.4|428651
1702598400000|2023-12-15 00:00:00|834.2|829.6|800.8|800|834.2|830.2|794|793.6|842029
1702857600000|2023-12-18 00:00:00|800|799|824|823.2|826.2|826|799.8|799|328347
1702944000000|2023-12-19 00:00:00|826|825.2|862.6|861.6|863.2|862.6|826|825.2|351600
1703030400000|2023-12-20 00:00:00|865|862.2|880|877.4|880|878.2|863.8|862|813222
1703116800000|2023-12-21 00:00:00|872.6|866.4|881.4|880.2|886.2|885|868.2|865.6|311111
1703203200000|2023-12-22 00:00:00|879.8|875.6|875.2|873.4|884.8|884.2|871|870.4|123716
1703635200000|2023-12-27 00:00:00|871.6|869.8|880|879|884.8|884|871.6|869.8|142540
1703721600000|2023-12-28 00:00:00|881.6|880.2|887.4|886.6|890|889.2|876.6|874.6|269187
1703808000000|2023-12-29 00:00:00|886.8|881.2|875.2|873.4|887.6|886.4|875.2|873.4|64275
1704153600000|2024-01-02 00:00:00|856|852.6|841.8|840.6|856.2|855.4|807.8|802.2|310308
1704240000000|2024-01-03 00:00:00|839.6|834.4|828|826.6|848.4|846.8|815.8|815.2|280651
1704326400000|2024-01-04 00:00:00|827|819.4|843|840.8|843|841.8|821.6|819|382309
1704412800000|2024-01-05 00:00:00|835.6|825.4|833.4|831.4|835.6|834.4|820.4|819.4|655829
1704672000000|2024-01-08 00:00:00|834.6|830.4|847.8|846.8|849.8|848.8|832.8|830.2|144500
1704758400000|2024-01-09 00:00:00|854|849.4|866|865|869.2|868|849.8|848.6|257987
1704844800000|2024-01-10 00:00:00|879.8|875|890|886.4|890|888.8|872.6|871.4|1824617
1704931200000|2024-01-11 00:00:00|890.8|888.8|888.8|888.4|906|905|887.8|887|365153
1705017600000|2024-01-12 00:00:00|895.8|889.2|882.8|880.2|905.4|904|878.2|877.2|313445
1705276800000|2024-01-15 00:00:00|881.8|876.4|874.4|872.8|888.4|882.2|868.8|868.2|1770210
1705363200000|2024-01-16 00:00:00|869.6|861.2|884.2|880.2|892.2|890.4|852.4|848.4|945460
1705449600000|2024-01-17 00:00:00|843|832.2|855.6|854.8|862|860.6|836.2|832.2|1422899
1705536000000|2024-01-18 00:00:00|865.2|856.4|857.2|855|867.2|862.2|848|844.8|247641
1705622400000|2024-01-19 00:00:00|855.4|850.4|829.4|829.2|859.4|857.8|828.6|828.2|297430
1705881600000|2024-01-22 00:00:00|848.6|834.2|838|837|851.4|850.8|830.6|827.2|513192
1705968000000|2024-01-23 00:00:00|834.6|829|843.4|842.8|847|846.4|824|822.4|294649
1706054400000|2024-01-24 00:00:00|850.4|846|844|841.4|858|856.6|839|837.4|855570
1706140800000|2024-01-25 00:00:00|842|833.6|842|841.4|846|845.2|837.4|833.6|122609
1706227200000|2024-01-26 00:00:00|840.4|836|835.6|834.8|841|840.6|828|825.2|258719
1706486400000|2024-01-29 00:00:00|839.4|825.4|823.8|822|839.4|835.2|821.2|820.6|279080
1706572800000|2024-01-30 00:00:00|824.6|820.8|816.6|814.8|826.4|824.4|810|809.4|206432
1706659200000|2024-01-31 00:00:00|825|820.4|811.6|809.8|825.4|824.8|807.8|806.8|202597
1706745600000|2024-02-01 00:00:00|802.2|795.4|806.4|806|818.6|817.2|786.4|782.4|276710
1706832000000|2024-02-02 00:00:00|823.2|822|826.4|825.8|838.4|837|818.6|810.6|436676
1707091200000|2024-02-05 00:00:00|819.2|814|820.4|820|830.2|829.4|818|813.8|808508
1707177600000|2024-02-06 00:00:00|830|825.8|833.6|833|835|834.4|819.2|818.6|243542
1707264000000|2024-02-07 00:00:00|830|822.4|838.6|837.4|845|844|823.8|822.4|409573
1707350400000|2024-02-08 00:00:00|839.8|835.8|840.2|839.6|868.4|867.8|839.4|835.8|463691
1707436800000|2024-02-09 00:00:00|849.2|843.6|858|857.6|864.2|863.4|849.2|843.4|263873
1707696000000|2024-02-12 00:00:00|856.2|853.8|853.2|852.2|861.4|860.2|848.6|848|173933
1707782400000|2024-02-13 00:00:00|846.2|839.4|822.2|820.8|846.2|842.2|817.6|816.8|291803
1707868800000|2024-02-14 00:00:00|833.2|823.8|829|828.2|844.6|843.4|824.8|822.8|879735
1707955200000|2024-02-15 00:00:00|846.6|836.2|840.6|839.8|863.4|862|840.4|836.2|426151
1708041600000|2024-02-16 00:00:00|840.2|836.8|849.8|848.4|849.8|849.4|839.6|836.8|277032
1708300800000|2024-02-19 00:00:00|843.8|836.6|847.6|846.4|850.4|849.6|835.2|833.4|637713
1708387200000|2024-02-20 00:00:00|845|840.2|839.6|837|851|850|830.4|830.2|233345
1708473600000|2024-02-21 00:00:00|838|832.4|839.4|838.8|844.4|841.6|831.2|830.2|157977
1708560000000|2024-02-22 00:00:00|849.6|839.4|851.8|851.4|863.2|859|847.8|839|494307
1708646400000|2024-02-23 00:00:00|852.2|846|859.6|858.8|859.8|859.2|846|844.6|141066
1708905600000|2024-02-26 00:00:00|858.4|854|868.8|867.8|877.2|876.8|855|852.8|212869
1708992000000|2024-02-27 00:00:00|868|865.6|887|886.4|889.2|888.6|861.6|860.2|237278
1709078400000|2024-02-28 00:00:00|883.8|878.6|893.8|893|893.8|893.4|881.6|878.6|163718
1709164800000|2024-02-29 00:00:00|891.6|887|920.4|919.4|926.8|925.8|889.4|887|494375
1709251200000|2024-03-01 00:00:00|926.8|921.6|925|924.2|931|929.6|907.2|906.6|650385
1709510400000|2024-03-04 00:00:00|929.6|924.8|920.8|919.8|932.2|931.4|920|919.8|196903
1709596800000|2024-03-05 00:00:00|913.2|910|912.2|909.6|923.4|922.6|909.4|907.8|135588
1709683200000|2024-03-06 00:00:00|906|903.8|899.8|896.8|908|906.8|892.4|892|112061
1709769600000|2024-03-07 00:00:00|905.4|894|912.2|911.4|915|914|896.2|894|343318
1709856000000|2024-03-08 00:00:00|908.2|903.2|895.4|894.4|917.6|916.4|892.4|892|1636168
1710115200000|2024-03-11 00:00:00|890.6|883.4|895.6|894.6|902.2|900.8|887.4|883.2|171151
1710201600000|2024-03-12 00:00:00|904.6|899|909|905.2|912.8|912.4|897.4|895.8|271856
1710288000000|2024-03-13 00:00:00|910|905.6|910|908.6|921.8|921.2|909|905.6|712185
1710374400000|2024-03-14 00:00:00|905|901|906.6|905|907.8|907.4|862.2|860|441381
1710460800000|2024-03-15 00:00:00|914.2|908.6|933.2|930.2|955.6|955.4|914.2|908.6|881288
1710720000000|2024-03-18 00:00:00|921.4|915.8|951.4|950.4|952.6|952.2|921.4|915.8|594275
1710806400000|2024-03-19 00:00:00|943.6|936|934.8|932.8|955|953.8|911.8|910.4|1041534
1710892800000|2024-03-20 00:00:00|932.4|925|954|953.6|959.2|958.4|932.4|925|344872
1710979200000|2024-03-21 00:00:00|966|960.2|979.4|977.2|979.4|978.4|950.6|949.4|374636
1711065600000|2024-03-22 00:00:00|978|975|979.2|978.2|981.6|981|955|954.2|432678
1711324800000|2024-03-25 00:00:00|971|967.4|938.8|936.4|971|969.4|938.2|936.4|438811
1711411200000|2024-03-26 00:00:00|931|924.4|939.4|938.8|941.8|941|917.6|915|435621
1711497600000|2024-03-27 00:00:00|939.8|933.2|928.6|926.8|940.6|939.6|926|925.4|243938
1711584000000|2024-03-28 00:00:00|933.8|928.4|930.6|929.8|939.8|932|913.4|912.6|123434
1712012400000|2024-04-01 23:00:00|940|935.5|930.5|930|944|943.5|920|919|205141
1712098800000|2024-04-02 23:00:00|925|921|933.5|931.5|941.5|940.5|924.5|921|1288524
1712185200000|2024-04-03 23:00:00|939.5|928|935.5|934.5|942.5|942|930.5|928|1011494
1712271600000|2024-04-04 23:00:00|926.5|921|939|937.5|943|942|926.5|921|325230
1712530800000|2024-04-07 23:00:00|942|935.5|942|941|945.5|944.5|932|930|308066
1712617200000|2024-04-08 23:00:00|947|946.5|978|977|998|996.5|946|943.5|539803
1712703600000|2024-04-09 23:00:00|987.5|978|961.5|960|988|985.5|954|952.5|852985
1712790000000|2024-04-10 23:00:00|963.5|960.5|965|963|970.5|969.5|945.5|943.5|390636
1712876400000|2024-04-11 23:00:00|967.5|964|947|946.5|977|972|945.5|944.5|359444
1713135600000|2024-04-14 23:00:00|940|938|917|915.5|945|943.5|913.5|912|261794
1713222000000|2024-04-15 23:00:00|826.5|812.5|832|830|857.5|855.5|821|812.5|1184726
1713308400000|2024-04-16 23:00:00|816.5|811.5|827.5|826|853|847|816.5|811.5|957348
1713394800000|2024-04-17 23:00:00|828|825.5|810|808.5|833|832|796.5|795.5|695958
1713481200000|2024-04-18 23:00:00|802.5|792.5|804.5|803|819.5|818|781|775.5|1028961
1713740400000|2024-04-21 23:00:00|818|807.5|801|799|818|811|786.5|786|295025
1713826800000|2024-04-22 23:00:00|808|801|800.5|799|810|807.5|792|790.5|319010
1713913200000|2024-04-23 23:00:00|808.5|799.5|795|794|808.5|805.5|789.5|788.5|290870
1713999600000|2024-04-24 23:00:00|794.5|787.5|782.5|781|794.5|788.5|769|767.5|861709
1714086000000|2024-04-25 23:00:00|784.5|781.5|788|787|793.5|793|778.5|777.5|152550
1714345200000|2024-04-28 23:00:00|792.5|786.5|785.5|784|797.5|791|781|780|133061
1714431600000|2024-04-29 23:00:00|792.5|787|775|773.5|792.5|788|773.5|772|184384
1714518000000|2024-04-30 23:00:00|779.5|775|775.5|774|782.5|780|767|766|337760
1714604400000|2024-05-01 23:00:00|776.5|768|790|787.5|791.5|791|769|765.5|241256
1714690800000|2024-05-02 23:00:00|789.5|785.5|793|790|800|799|785.5|782|136787
1715036400000|2024-05-06 23:00:00|786.5|785|804.5|803.5|804.5|803.5|786.5|785|735136
1715122800000|2024-05-07 23:00:00|806.5|801.5|801.5|801|807|802.5|793|791.5|809768
1715209200000|2024-05-08 23:00:00|803.5|800|793|791|812|810.5|792|791|165113
1715295600000|2024-05-09 23:00:00|788|783|800|796.5|803.5|802|783|782|123263
1715554800000|2024-05-12 23:00:00|801|796|789.5|788|803|800.5|783.5|782.5|73889
1715641200000|2024-05-13 23:00:00|794.5|790|785.5|784|794.5|791|781|780|158334
1715727600000|2024-05-14 23:00:00|789.5|785|796|794.5|797.5|796.5|783|782|178677
1715814000000|2024-05-15 23:00:00|793|790.5|787|786.5|798.5|796.5|784.5|783.5|105839
1715900400000|2024-05-16 23:00:00|786.5|784|792.5|791.5|798|797|784.5|783.5|289572
1716159600000|2024-05-19 23:00:00|796.5|792|792|791|798.5|797.5|788|785|196244
1716246000000|2024-05-20 23:00:00|796|794|796|795|814.5|812.5|791|789|171776
1716332400000|2024-05-21 23:00:00|798|794.5|801|799.5|814.5|813.5|792|790|316913
1716418800000|2024-05-22 23:00:00|808.5|804|802|801.5|811.5|805.5|796.5|795|1685883
1716505200000|2024-05-23 23:00:00|798.5|791.5|805.5|804.5|808.5|807.5|786|785.5|198491
1716850800000|2024-05-27 23:00:00|811|807|802|801|811|807|794.5|794|158638
1716937200000|2024-05-28 23:00:00|804.5|798|798|797|809.5|806|790|789|1137588
1717023600000|2024-05-29 23:00:00|792|787|799.5|798.5|809|808.5|791.5|787|238213
1717110000000|2024-05-30 23:00:00|808|797.5|816|814|818|817.5|806.5|797.5|294009
1717369200000|2024-06-02 23:00:00|817|816|816.5|815|822.5|820|810.5|809.5|212295
1717455600000|2024-06-03 23:00:00|819.5|816.5|815.5|813|824.5|823.5|813|811.5|264427
1717542000000|2024-06-04 23:00:00|818.5|812.5|838|837|842|841|813.5|812.5|260880
1717628400000|2024-06-05 23:00:00|839.5|835.5|853|849.5|861|859.5|839.5|835.5|222098
1717714800000|2024-06-06 23:00:00|855|850.5|857|854.5|860|859|847.5|846.5|245329
1717974000000|2024-06-09 23:00:00|849|843.5|837|835.5|860.5|860|833.5|832.5|456589
1718060400000|2024-06-10 23:00:00|840.5|837|850|848.5|851.5|850.5|834|833.5|1592125
1718146800000|2024-06-11 23:00:00|847|842.5|849|848|853.5|852|832|831|847562
1718233200000|2024-06-12 23:00:00|714.5|707.5|746.5|739|775.5|774.5|653|646|3014528
1718319600000|2024-06-13 23:00:00|742|738.5|720|716|743|740|709.5|708.5|2125954
1718578800000|2024-06-16 23:00:00|715|713.5|693.5|692|716|713.5|683|682.5|637659
1718665200000|2024-06-17 23:00:00|697.5|695|696|695.5|699.5|698|688|687|847531
1718751600000|2024-06-18 23:00:00|694|689|690|689|694|690.5|674.5|674|346816
1718838000000|2024-06-19 23:00:00|689|685.5|685.5|684.5|689|685.5|675|673.5|940906
1718924400000|2024-06-20 23:00:00|690|687.5|682.5|681|690|687.5|679|678.5|925157
1719183600000|2024-06-23 23:00:00|674|667|683|681.5|683.5|682|664|662|473643
1719270000000|2024-06-24 23:00:00|685|681|682.5|681.5|688|686.5|677.5|677|1008408
1719356400000|2024-06-25 23:00:00|687.5|683|690.5|690|690.5|690|681.5|680.5|669774
1719442800000|2024-06-26 23:00:00|689.5|683.5|687.5|686.5|690|689|677.5|675|1483078
1719529200000|2024-06-27 23:00:00|688|683|682|680.5|693.5|691.5|680|679|1993004
1719788400000|2024-06-30 23:00:00|687.5|681|699|698|699.5|698.5|677|673|488442
1719874800000|2024-07-01 23:00:00|697|695|704.5|704|707|706.5|693.5|693|322497
1719961200000|2024-07-02 23:00:00|711|707|728.5|727.5|730.5|730|705.5|705|382397
1720047600000|2024-07-03 23:00:00|729.5|728|730|729|733|732.5|723.5|722|186650
1720134000000|2024-07-04 23:00:00|733|729.5|748|747|752|751.5|729|727.5|1603341
1720393200000|2024-07-07 23:00:00|740.5|736|742.5|742|752.5|751.5|740.5|736|285632
1720479600000|2024-07-08 23:00:00|744|741|728|727.5|746.5|746|726|725.5|782011
1720566000000|2024-07-09 23:00:00|723.5|720.5|727.5|727|733.5|732.5|716|715.5|275574
1720652400000|2024-07-10 23:00:00|741|732.5|751.5|751|754.5|754|737.5|732.5|743583
1720738800000|2024-07-11 23:00:00|761.5|758|763|761|764|763|746|745.5|504311
1720998000000|2024-07-14 23:00:00|763|758|751|750|765.5|763.5|749|748|2917400
1721084400000|2024-07-15 23:00:00|772|767|798|797|798.5|797|760|756.5|2246812
1721170800000|2024-07-16 23:00:00|787|783.5|789.5|787.5|805.5|804|777.5|776|621763
1721257200000|2024-07-17 23:00:00|781|777.5|790.5|789.5|793.5|792.5|775|774|602101
1721343600000|2024-07-18 23:00:00|789.5|787.5|788|787|794|791.5|784|783.5|735292
1721602800000|2024-07-21 23:00:00|788|784.5|790.5|789.5|793|792|776.5|774.5|290161
1721689200000|2024-07-22 23:00:00|777.5|774|774.5|773.5|785.5|784.5|772|771|842883
1721775600000|2024-07-23 23:00:00|762.5|757|760.5|756.5|768.5|768|740.5|740|477493
1721862000000|2024-07-24 23:00:00|741.5|738.5|706.5|705.5|743.5|740.5|580|564|1322954
1721948400000|2024-07-25 23:00:00|716.5|712|723.5|722|734.5|732.5|706|705.5|362126
1722207600000|2024-07-28 23:00:00|729.5|724|719.5|717|740.5|738.5|718|717|338060
1722294000000|2024-07-29 23:00:00|724|716.5|725|724|728|727.5|716|713.5|166533
1722380400000|2024-07-30 23:00:00|729.5|727.5|715|714|733|732|714.5|714|645839
1722466800000|2024-07-31 23:00:00|716|714.5|694.5|693.5|716.5|715|692.5|691.5|322832
1722553200000|2024-08-01 23:00:00|699.5|690.5|670|668.5|699.5|692.5|668.5|667.5|457086
1722812400000|2024-08-04 23:00:00|650|646.5|656.5|652|657.5|656.5|631.5|629|589727
1722898800000|2024-08-05 23:00:00|666.5|661.5|657|656|673|669.5|652.5|647.5|267404
1722985200000|2024-08-06 23:00:00|661.5|659|680.5|679.5|681.5|681|659|657.5|559831
1723071600000|2024-08-07 23:00:00|669.5|665|673.5|672.5|676.5|675.5|663.5|662|222496
1723158000000|2024-08-08 23:00:00|674.5|670.5|683.5|680.5|686.5|684.5|673.5|670.5|177787
1723417200000|2024-08-11 23:00:00|689|686|689.5|686|694|693.5|679.5|677.5|785385
1723503600000|2024-08-12 23:00:00|692.5|689.5|699|698|700.5|700|686.5|686|112519
1723590000000|2024-08-13 23:00:00|704.5|702.5|697|696|709.5|708|688.5|687.5|386375
1723676400000|2024-08-14 23:00:00|704|700|705.5|704.5|709|708|693|691.5|137776
1723762800000|2024-08-15 23:00:00|713.5|710.5|722|720.5|724|723.5|706|704.5|320398
1724022000000|2024-08-18 23:00:00|716.5|714.5|718.5|717.5|729|728.5|715.5|714.5|145840
1724108400000|2024-08-19 23:00:00|721|719|715|714.5|727.5|726|715|714|116697
1724194800000|2024-08-20 23:00:00|712.5|710.5|716|715.5|722.5|721.5|711|710|530115
1724281200000|2024-08-21 23:00:00|715.5|713.5|715.5|714.5|723|722|710|708.5|102239
1724367600000|2024-08-22 23:00:00|715|713.5|715|714|720|719|707|706.5|91001
1724713200000|2024-08-26 23:00:00|717.5|714|717|715|721|719.5|710.5|709.5|132959
1724799600000|2024-08-27 23:00:00|713.5|711.5|693|690.5|713.5|712.5|692|690.5|340642
1724886000000|2024-08-28 23:00:00|690|688|699.5|697.5|700.5|700|682.5|681.5|266563
1724972400000|2024-08-29 23:00:00|703.5|700.5|707|706.5|710.5|709.5|698.5|697.5|140417
1725231600000|2024-09-01 23:00:00|709|705.5|697.5|696.5|709|706.5|693.5|693|101838
1725318000000|2024-09-02 23:00:00|699|694.5|691.5|690.5|701.5|701|689|688|557285
1725404400000|2024-09-03 23:00:00|688|685|685|684|690.5|690|675|673.5|366723
1725490800000|2024-09-04 23:00:00|677.5|676.5|662.5|661|680|678.5|661|660.5|412905
1725577200000|2024-09-05 23:00:00|654.5|652|632.5|631.5|655.5|653.5|627|626|380429
1725836400000|2024-09-08 23:00:00|640|634|634|633|647|646.5|632|631|492569
1725922800000|2024-09-09 23:00:00|628.5|627|632.5|632|651|649.5|627.5|625|469872
1726009200000|2024-09-10 23:00:00|639|635.5|634|631.5|653|652.5|627.5|627|259231
1726095600000|2024-09-11 23:00:00|639|634.5|639|637|648|647|628.5|627.5|326256
1726182000000|2024-09-12 23:00:00|636|635|643|642|645|644|635|632.5|221629
1726441200000|2024-09-15 23:00:00|642|640|630|629|644.5|643.5|625.5|624.5|435964
1726527600000|2024-09-16 23:00:00|639.5|635.5|633.5|633|640|639.5|630.5|630|230226
1726614000000|2024-09-17 23:00:00|638|633.5|640|639|646|645|629.5|627.5|820597
1726700400000|2024-09-18 23:00:00|649.5|645|673|672.5|675.5|675|647.5|645|289357
1726786800000|2024-09-19 23:00:00|670.5|668.5|638|637|673|670.5|636|635|251604
1727046000000|2024-09-22 23:00:00|645.5|634.5|641.5|639|645.5|645|630|628.5|561625
1727132400000|2024-09-23 23:00:00|648|643.5|649.5|648.5|649.5|648.5|642|640.5|453982
1727218800000|2024-09-24 23:00:00|651|645|652.5|652|660.5|660|649.5|645|955076
1727305200000|2024-09-25 23:00:00|659|655.5|666.5|664|673|672|658.5|655.5|294712
1727391600000|2024-09-26 23:00:00|675|672|658.5|657.5|675|674|657|655.5|213916
1727650800000|2024-09-29 23:00:00|656.5|653|674|672|678|677.5|656.5|653|183414
1727737200000|2024-09-30 23:00:00|669|667|661|659.5|672|671|653|651.5|785803
1727823600000|2024-10-01 23:00:00|663.5|659|656|655|663.5|661|650|649.5|850918
1727910000000|2024-10-02 23:00:00|659|656|653|651.5|661|659|647.5|646.5|119042
1727996400000|2024-10-03 23:00:00|654|653|654.5|652.5|662.5|661.5|650.5|649.5|151476
1728255600000|2024-10-06 23:00:00|660|655.5|661|660|665.5|664|652.5|651.5|1026018
1728342000000|2024-10-07 23:00:00|657|652.5|652|651|657|654|642.5|641.5|501397
1728428400000|2024-10-08 23:00:00|653.5|653|660|657|664.5|663.5|653.5|652|375033
1728514800000|2024-10-09 23:00:00|661.5|653.5|654.5|654|661.5|656.5|647.5|646.5|502911
1728601200000|2024-10-10 23:00:00|665|661|665.5|665|680|678.5|661|660|225655
1728860400000|2024-10-13 23:00:00|661|656.5|676.5|675.5|676.5|675.5|652.5|651|1988232
1728946800000|2024-10-14 23:00:00|691|687|696.5|695|723|722|690.5|687|1925943
1729033200000|2024-10-15 23:00:00|697.5|693.5|694|692.5|714.5|713|694|690.5|439740
1729119600000|2024-10-16 23:00:00|699.5|690.5|695|694.5|700.5|699.5|692.5|690.5|250740
1729206000000|2024-10-17 23:00:00|700.5|696.5|705|704|706.5|706|698.5|696|567335
1729465200000|2024-10-20 23:00:00|708|705.5|704.5|703.5|713|712.5|700|698.5|2027543
1729551600000|2024-10-21 23:00:00|703.5|702.5|721.5|720.5|722|721|701|700|642230
1729638000000|2024-10-22 23:00:00|721|719|753|750.5|757|756|721|719|530746
1729724400000|2024-10-23 23:00:00|751|747.5|753.5|752.5|765.5|765|749|746.5|558088
1729810800000|2024-10-24 23:00:00|748.5|745|739.5|737.5|752.5|749.5|735|734|234047
1730073600000|2024-10-28 00:00:00|739|735.5|730.5|730|739.5|738|720|719|891972
1730160000000|2024-10-29 00:00:00|733.5|726|716.5|715.5|733.5|729.5|708.5|707.5|326248
1730246400000|2024-10-30 00:00:00|711.5|707|708|707|727|726.5|707.5|706.5|308288
1730332800000|2024-10-31 00:00:00|706.5|702|709|707.5|710|709|698.5|697|313819
1730419200000|2024-11-01 00:00:00|707.5|708|709|707|711.5|710.5|703|702|187495
1730678400000|2024-11-04 00:00:00|704.5|700.5|708.5|707.5|711|710.5|701.5|699|213044
1730764800000|2024-11-05 00:00:00|716.5|716|772|769|777.5|777|716.5|715.5|1205086
1730851200000|2024-11-06 00:00:00|790.5|789.5|805|801.5|835|830|788|786|1247271
1730937600000|2024-11-07 00:00:00|811|802.5|819.5|819|835|834|806|802.5|427428
1731024000000|2024-11-08 00:00:00|810|809|822|820.5|823|822.5|808.5|807|347062
1731283200000|2024-11-11 00:00:00|824.5|822.5|843|841|849|848|824.5|822.5|560240
1731369600000|2024-11-12 00:00:00|832.5|830.5|842|840.5|848.5|847.5|820.5|819|1019197
1731456000000|2024-11-13 00:00:00|841.5|837.5|835.5|835|853|852|825|823.5|370447
1731542400000|2024-11-14 00:00:00|834|832.5|846|845|853|851.5|834|832|198810
1731628800000|2024-11-15 00:00:00|833.5|829|841.5|840.5|846.5|845.5|831|829|229380
1731888000000|2024-11-18 00:00:00|839.5|829|842|841|843.5|843|833.5|828.5|400048
1731974400000|2024-11-19 00:00:00|839.5|837.5|839.5|838.5|846.5|845.5|823|822|160739
1732060800000|2024-11-20 00:00:00|835.5|834|843.5|833.5|846.5|845.5|835.5|833.5|913698
1732147200000|2024-11-21 00:00:00|843|840.5|867.5|866.5|868.5|867.5|842|840.5|368034
1732233600000|2024-11-22 00:00:00|871.5|868|874|870.5|879|877.5|864.5|862.5|289867
1732492800000|2024-11-25 00:00:00|877|875|876.5|875.5|886|885|873|872|518893
1732579200000|2024-11-26 00:00:00|875.5|866.5|874|872.5|875.5|874.5|860|859|1295583
1732665600000|2024-11-27 00:00:00|870|862.5|873|872.5|877|876.5|866|862.5|1460900
1732752000000|2024-11-28 00:00:00|874.5|871.5|881.5|880.5|884.5|883.5|873.5|867.5|902402
1732838400000|2024-11-29 00:00:00|880.5|876|881.5|880|884|882.5|871.5|870.5|456796
1733097600000|2024-12-02 00:00:00|884|881.5|899.5|898.5|901.5|901|883|881|223603
1733184000000|2024-12-03 00:00:00|898.5|892|901|899|907|906.5|895.5|891.5|349630
1733270400000|2024-12-04 00:00:00|902|900|900.5|899.5|908.5|907.5|898|896|364901
1733356800000|2024-12-05 00:00:00|903|900|921.5|920.5|923|922.5|902.5|900|663610
1733443200000|2024-12-06 00:00:00|921|916|933.5|932.5|938|937.5|917.5|916|1728772
1733702400000|2024-12-09 00:00:00|931|922|941.5|939|942.5|941.5|920.5|919.5|393250
1733788800000|2024-12-10 00:00:00|931.5|926.5|928.5|927.5|937.5|935|927|926|123457
1733875200000|2024-12-11 00:00:00|924|920.5|945|941.5|945.5|944.5|924|920.5|605008
1733961600000|2024-12-12 00:00:00|946|942|942|940|946|944|929.5|928.5|694071
1734048000000|2024-12-13 00:00:00|939|936.5|939.5|939|946.5|945|937|936|352795
1734307200000|2024-12-16 00:00:00|934|931.5|940|939|942|941.5|914|911.5|623993
1734393600000|2024-12-17 00:00:00|942|939.5|995|990|998.5|998|934.5|932|1675008
1734480000000|2024-12-18 00:00:00|1012|1008|1028|1026|1052|1051|1012|1008|693192
1734566400000|2024-12-19 00:00:00|1014|1013|1036|1035|1037|1036|1014|1013|217256
1734652800000|2024-12-20 00:00:00|1023|1017|1041|1040|1042|1040|1017|1012|342514
1734912000000|2024-12-23 00:00:00|1035|1031|1041|1040|1052|1050|1033|1027|632334
1734998400000|2024-12-24 00:00:00|1050|1036|1061|1059|1065|1064|1050|1036|94375
1735257600000|2024-12-27 00:00:00|1063|1061|1053|1051|1064|1061|1044|1042|193458
1735516800000|2024-12-30 00:00:00|1050|1040|1045|1043|1059|1057|1035|1033|535200
1735603200000|2024-12-31 00:00:00|1035|1024|1062|1059|1066|1064|1034|1024|118185
1735776000000|2025-01-02 00:00:00|1064|1054|1066|1064|1077|1075|1063|1054|383182
1735862400000|2025-01-03 00:00:00|1068|1066|1101|1099|1111|1109|1064|1062|442201
1736121600000|2025-01-06 00:00:00|1108|1104|1124|1122|1139|1138|1101|1099|934350
1736208000000|2025-01-07 00:00:00|1133|1131|1120|1118|1135|1132|1112|1111|521381
1736294400000|2025-01-08 00:00:00|1116|1114|1113|1111|1126|1124|1105|1103|488631
1736380800000|2025-01-09 00:00:00|1096|1094|1119|1118|1123|1121|1085|1083|506520
1736467200000|2025-01-10 00:00:00|1122|1119|1089|1087|1132|1131|1082|1081|366470
1736726400000|2025-01-13 00:00:00|1082|1077|1047|1045|1086|1083|1043|1040|969519
1736812800000|2025-01-14 00:00:00|1043|1039|1047|1043|1066|1065|1035|1033|1042847
1736899200000|2025-01-15 00:00:00|1045|1040|1054|1053|1063|1062|1030|1024|941024
1736985600000|2025-01-16 00:00:00|977.5|975.5|1036|1035|1041|1039|966.5|960.5|1381586
1737072000000|2025-01-17 00:00:00|1044|1039|1025|1021|1050|1046|1022|1021|447437
1737331200000|2025-01-20 00:00:00|1025|1017|1022|1020|1027|1026|1005|1003|294523
1737417600000|2025-01-21 00:00:00|1030|1025|1039|1038|1042|1040|1021|1019|257651
1737504000000|2025-01-22 00:00:00|1050|1041|1072|1069|1076|1075|1043|1039|589545
1737590400000|2025-01-23 00:00:00|1058|1049|1084|1082|1086|1084|1053|1049|508884
1737676800000|2025-01-24 00:00:00|1085|1083|1108|1106|1126|1125|1085|1083|355388
1737936000000|2025-01-27 00:00:00|1091|1083|1085|1083|1093|1092|1059|1055|474766
1738022400000|2025-01-28 00:00:00|1087|1078|1105|1095|1108|1107|1085|1078|233823
1738108800000|2025-01-29 00:00:00|1104|1099|1106|1105|1110|1108|1102|1097|168511
1738195200000|2025-01-30 00:00:00|1105|1098|1117|1115|1123|1121|1103|1098|290211
1738281600000|2025-01-31 00:00:00|1115|1109|1122|1120|1124|1123|1096|1094|396915
1738540800000|2025-02-03 00:00:00|1099|1090|1106|1104|1110|1108|1060|1058|1074452
1738627200000|2025-02-04 00:00:00|1108|1107|1113|1112|1118|1117|1104|1101|219170
1738713600000|2025-02-05 00:00:00|1107|1101|1117|1116|1125|1123|1098|1095|568809
1738800000000|2025-02-06 00:00:00|1128|1125|1133|1131|1135|1134|1113|1110|179472
1738886400000|2025-02-07 00:00:00|1129|1123|1090|1089|1129|1125|1085|1082|1806276
1739145600000|2025-02-10 00:00:00|1095|1087|1084|1082|1099|1098|1083|1081|234371
1739232000000|2025-02-11 00:00:00|1087|1080|1071|1070|1089|1087|1063|1062|223502
1739318400000|2025-02-12 00:00:00|1074|1065|1066|1064|1080|1078|1060|1056|331246
1739404800000|2025-02-13 00:00:00|1071|1069|1069|1067|1080|1076|1059|1058|159321
1739491200000|2025-02-14 00:00:00|1071|1064|1062|1060|1073|1072|1058|1056|347020
1739750400000|2025-02-17 00:00:00|1061|1057|1093|1090|1095|1093|1061|1057|258611
1739836800000|2025-02-18 00:00:00|1097|1092|1088|1086|1106|1105|1078|1077|201136
1739923200000|2025-02-19 00:00:00|1087|1085|1091|1090|1110|1109|1080|1076|338283
1740009600000|2025-02-20 00:00:00|1090|1079|1076|1074|1098|1097|1071|1063|580468
1740096000000|2025-02-21 00:00:00|1081|1073|1009|1004|1082|1079|1009|1004|855699
1740355200000|2025-02-24 00:00:00|1010|1004|1008|1006|1022|1020|995.5|988.5|257392
1740441600000|2025-02-25 00:00:00|1003|996|984|982.5|1013|1009|978|977.5|225163
1740528000000|2025-02-26 00:00:00|993.5|988|1003|1001|1006|1004|989.5|987|247605
1740614400000|2025-02-27 00:00:00|1001|992|992.5|991.5|1009|1008|974.5|973.5|360508
1740700800000|2025-02-28 00:00:00|979.5|975.5|994|991|999.5|999|973.5|966.5|347765
1740960000000|2025-03-03 00:00:00|999.5|993|988|981.5|1003|999|974|972|235301
1741046400000|2025-03-04 00:00:00|984|975.5|956.5|955|987.5|982.5|947.5|945.5|378705
1741132800000|2025-03-05 00:00:00|970|964|961|960|977.5|975|950|949|245561
1741219200000|2025-03-06 00:00:00|970.5|965|952.5|950|974.5|972|943.5|942.5|390382
1741305600000|2025-03-07 00:00:00|939.5|934.5|938.5|936|949|943.5|919|917.5|415002
1741564800000|2025-03-10 00:00:00|942|938.5|908.5|906.5|942|938.5|896|894.5|448164
1741651200000|2025-03-11 00:00:00|904|897|893|891.5|911|910.5|888.5|887|292979
1741737600000|2025-03-12 00:00:00|898.5|893.5|917.5|913.5|917.5|916.5|895|891|409585
1741824000000|2025-03-13 00:00:00|914|913|910.5|908.5|917|915|902.5|900|259720
1741910400000|2025-03-14 00:00:00|906.5|899.5|909.5|903|918.5|918|892.5|890.5|195002
1742169600000|2025-03-17 00:00:00|918.5|915|914.5|913|919.5|918|905|904|159697
1742256000000|2025-03-18 00:00:00|924|921|925|923.5|925|924|911|910|2226180
1742342400000|2025-03-19 00:00:00|927.5|919.5|947|945.5|949|948|920.5|919|257672
1742428800000|2025-03-20 00:00:00|950|947|955.5|954|956.5|955|937.5|936|312446
1742515200000|2025-03-21 00:00:00|956.5|951|953|948.5|956.5|953.5|942|941|169857
1742774400000|2025-03-24 00:00:00|960|957.5|962|960.5|969|968.5|959|957.5|506701
1742860800000|2025-03-25 00:00:00|968|964.5|959.5|959|970.5|969.5|955|953.5|157977
1742947200000|2025-03-26 00:00:00|966.5|962.5|966|965.5|989|988|946|945|1161088
1743033600000|2025-03-27 00:00:00|959|955|960|958.5|967|966.5|947.5|946|175343
1743120000000|2025-03-28 00:00:00|958.5|953|951|950.5|964.5|963.5|944.5|944|149477
1743375600000|2025-03-30 23:00:00|949.5|940|946|945|979.5|977.5|942|940|597837
1743462000000|2025-03-31 23:00:00|955|950|978|977|995.5|995|954.5|950|1188911
1743548400000|2025-04-01 23:00:00|974|970|989|987.5|989.5|989|962|960.5|314785
1743634800000|2025-04-02 23:00:00|993.5|989.5|935|931|1046|1043|931.5|930.5|882398
1743721200000|2025-04-03 23:00:00|920|918|897.5|896|922.5|920.5|877|876|1156635
1743980400000|2025-04-06 23:00:00|855.5|850.5|879|875|920|918|835|832|655318
1744066800000|2025-04-07 23:00:00|891|883|914.5|913.5|928.5|926.5|889|883|446138
1744153200000|2025-04-08 23:00:00|894.5|889|896.5|894|912.5|910.5|877.5|875.5|1076447
1744239600000|2025-04-09 23:00:00|951.5|950.5|936|932.5|975.5|973|930|928.5|324942
1744326000000|2025-04-10 23:00:00|936.5|929|910.5|909|939|938|902.5|901|331483
1744585200000|2025-04-13 23:00:00|917|915.5|953|952|959.5|958.5|906.5|901|1211708
1744671600000|2025-04-14 23:00:00|950.5|944|970|968.5|970|969|936.5|935|675697
1744758000000|2025-04-15 23:00:00|962|960.5|969|962|969.5|968.5|949|947.5|178824
1744844400000|2025-04-16 23:00:00|965.5|960|964.5|962|989.5|989|951|949|542730
1745276400000|2025-04-21 23:00:00|938.5|933.5|961.5|958|961.5|959|930|928.5|214044
1745362800000|2025-04-22 23:00:00|969.5|964|964|962.5|982|981|958|957.5|420349
1745449200000|2025-04-23 23:00:00|961|956|976|960|976|967.5|942.5|941|1206235
1745535600000|2025-04-24 23:00:00|977|964|975|973.5|989.5|988.5|964|955.5|965308
1745794800000|2025-04-27 23:00:00|973|962.5|969|966.5|976|974.5|947.5|946.5|323622
1745881200000|2025-04-28 23:00:00|973|962.5|984.5|984|989.5|989|969.5|962.5|313062
1745967600000|2025-04-29 23:00:00|986.5|983|974.5|973|993.5|992.5|965|964|455975
1746054000000|2025-04-30 23:00:00|984.5|970|991.5|990|994.5|993|973|968|227480
1746140400000|2025-05-01 23:00:00|995.5|988|1035|1032|1035|1033|990|986|251449
1746486000000|2025-05-05 23:00:00|1039|1035|1028|1026|1057|1054|1013|1011|313923
1746572400000|2025-05-06 23:00:00|1026|1020|1023|1021|1043|1039|1010|1007|114327
1746658800000|2025-05-07 23:00:00|1033|1024|1028|1026|1046|1045|1025|1024|283703
1746745200000|2025-05-08 23:00:00|1043|1036|1040|1039|1046|1044|1036|1034|227445
1747004400000|2025-05-11 23:00:00|1040|1035|1037|1036|1051|1048|1022|1020|287022
1747090800000|2025-05-12 23:00:00|1035|1033|1055|1053|1057|1056|1035|1029|244598
1747177200000|2025-05-13 23:00:00|1059|1052|1055|1052|1065|1062|1039|1037|383853
1747263600000|2025-05-14 23:00:00|1056|1054|1082|1080|1095|1094|1055|1051|1478151
1747350000000|2025-05-15 23:00:00|1089|1085|1076|1075|1089|1088|1073|1071|111224
1747609200000|2025-05-18 23:00:00|1075|1069|1096|1095|1098|1097|1075|1069|1038673
1747695600000|2025-05-19 23:00:00|1103|1099|1096|1094|1132|1131|1093|1091|419920
1747782000000|2025-05-20 23:00:00|1099|1090|1100|1096|1104|1102|1084|1081|209679
1747868400000|2025-05-21 23:00:00|1092|1091|1098|1096|1100|1098|1077|1073|348812
1747954800000|2025-05-22 23:00:00|1099|1097|1083|1080|1101|1099|1071|1069|477337
1748300400000|2025-05-26 23:00:00|1099|1098|1114|1112|1134|1133|1082|1078|719507
1748386800000|2025-05-27 23:00:00|1121|1113|1090|1088|1121|1117|1087|1085|2642665
1748473200000|2025-05-28 23:00:00|1100|1094|1097|1095|1100|1099|1088|1085|1093605
1748559600000|2025-05-29 23:00:00|1088|1087|1104|1103|1111|1110|1087|1084|375127
1748818800000|2025-06-01 23:00:00|1099|1091|1094|1093|1099|1098|1072|1070|329573
1748905200000|2025-06-02 23:00:00|1098|1091|1078|1073|1105|1103|1072|1070|413232
1748991600000|2025-06-03 23:00:00|1089|1077|1088|1082|1094|1093|1069|1067|236111
1749078000000|2025-06-04 23:00:00|1096|1089|1158|1153|1223|1221|1095|1089|2821690
1749164400000|2025-06-05 23:00:00|1151|1148|1142|1140|1160|1158|1133|1132|797226
1749423600000|2025-06-08 23:00:00|1140|1137|1114|1110|1140|1138|1095|1094|410050
1749510000000|2025-06-09 23:00:00|1113|1109|1081|1079|1116|1112|1080|1078|366286
1749596400000|2025-06-10 23:00:00|1085|1080|1072|1066|1094|1093|1069|1066|533744
1749682800000|2025-06-11 23:00:00|1059|1056|1057|1052|1065|1064|1046|1045|774910
1749769200000|2025-06-12 23:00:00|1036|1033|1028|1026|1046|1044|1027|1025|562752
1750028400000|2025-06-15 23:00:00|1032|1028|1031|1030|1035|1034|1024|1022|719558
1750114800000|2025-06-16 23:00:00|1024|1020|1043|1041|1056|1055|1024|1020|457719
1750201200000|2025-06-17 23:00:00|1068|1064|1067|1066|1088|1081|1045|1042|405741
1750287600000|2025-06-18 23:00:00|1066|1056|1059|1056|1072|1071|1049|1047|317315
1750374000000|2025-06-19 23:00:00|1071|1062|1030|1027|1071|1067|1022|1021|472675
1750633200000|2025-06-22 23:00:00|1042|1038|1043|1042|1054|1051|1038|1036|444594
1750719600000|2025-06-23 23:00:00|1050|1048|1070|1069|1075|1073|1050|1048|396131
1750806000000|2025-06-24 23:00:00|1078|1072|1073|1071|1083|1081|1068|1065|395657
1750892400000|2025-06-25 23:00:00|1086|1080|1071|1069|1094|1092|1068|1066|281874
1750978800000|2025-06-26 23:00:00|1074|1070|1036|1033|1078|1073|1031|1030|3297107
1751238000000|2025-06-29 23:00:00|1048|1037|1042|1040|1060|1057|1040|1036|565843
1751324400000|2025-06-30 23:00:00|1046|1032|1033|1032|1054|1050|1014|1011|472726
1751410800000|2025-07-01 23:00:00|1047|1038|1064|1062|1064|1062|1033|1030|418026
1751497200000|2025-07-02 23:00:00|1072|1070|1050|1048|1085|1083|1047|1045|373584
1751583600000|2025-07-03 23:00:00|1053|1050|1037|1030|1060|1051|1033|1030|98164
1751842800000|2025-07-06 23:00:00|1034|1030|1053|1051|1062|1061|1031|1026|163086
1751929200000|2025-07-07 23:00:00|1062|1057|1091|1090|1094|1092|1054|1050|180013
1752015600000|2025-07-08 23:00:00|1100|1099|1097|1093|1118|1117|1088|1086|752865
1752102000000|2025-07-09 23:00:00|1110|1100|1091|1079|1120|1118|1076|1074|980500
1752188400000|2025-07-10 23:00:00|1080|1070|1084|1081|1088|1085|1072|1070|442298
1752447600000|2025-07-13 23:00:00|1081|1075|1087|1083|1090|1089|1069|1067|157812
1752534000000|2025-07-14 23:00:00|1093|1085|1130|1127|1143|1142|1086|1082|1545489
1752620400000|2025-07-15 23:00:00|1136|1131|1138|1137|1153|1151|1126|1124|346625
1752706800000|2025-07-16 23:00:00|1117|1106|1076|1072|1119|1112|1003|1001|1934952
1752793200000|2025-07-17 23:00:00|1052|1050|1039|1037|1068|1064|1033|1031|1678479
1753052400000|2025-07-20 23:00:00|1046|1036|1036|1034|1046|1038|1016|1015|1117197
1753138800000|2025-07-21 23:00:00|1035|1033|1017|1015|1043|1037|1007|1006|487581
1753225200000|2025-07-22 23:00:00|1029|1018|1014|1010|1029|1020|1006|1005|231844
1753311600000|2025-07-23 23:00:00|1022|1002|1044|1039|1044|1040|1007|1002|1000672
1753398000000|2025-07-24 23:00:00|1043|1038|1028|1027|1043|1039|1013|1011|158893
1753657200000|2025-07-27 23:00:00|1033|1026|1028|1026|1042|1040|1022|1017|225754
1753743600000|2025-07-28 23:00:00|1039|1035|1014|1012|1048|1046|1012|1011|211360
1753830000000|2025-07-29 23:00:00|1013|1011|1024|1022|1026|1025|1004|1003|342487
1753916400000|2025-07-30 23:00:00|1034|1026|1022|1020|1038|1036|1020|1018|258954
1754002800000|2025-07-31 23:00:00|1013|1009|1018|1017|1021|1020|1001|1000|330093
1754262000000|2025-08-03 23:00:00|1027|1021|1034|1033|1039|1038|1024|1020|123804
1754348400000|2025-08-04 23:00:00|1039|1035|1033|1031|1045|1044|1030|1029|123619
1754434800000|2025-08-05 23:00:00|1039|1032|1030|1029|1042|1041|1027|1025|140165
1754521200000|2025-08-06 23:00:00|1042|1040|1060|1059|1065|1064|1042|1040|250768
1754607600000|2025-08-07 23:00:00|1063|1057|1021|1018|1063|1057|1015|1013|180435
1754866800000|2025-08-10 23:00:00|1027|1021|1023|1022|1030|1028|1014|1013|120733
1754953200000|2025-08-11 23:00:00|1022|1019|1015|1012|1024|1022|1004|1003|222679
1755039600000|2025-08-12 23:00:00|1027|1022|1060|1058|1066|1064|1027|1022|670494
1755126000000|2025-08-13 23:00:00|1059|1051|1053|1052|1062|1060|1038|1035|279425
1755212400000|2025-08-14 23:00:00|1060|1056|1052|1050|1061|1057|1046|1045|116150
1755471600000|2025-08-17 23:00:00|1063|1058|1073|1071|1085|1083|1061|1058|162537
1755558000000|2025-08-18 23:00:00|1071|1069|1069|1067|1079|1076|1066|1063|471115
1755644400000|2025-08-19 23:00:00|1068|1065|1080|1078|1090|1089|1063|1061|244178
1755730800000|2025-08-20 23:00:00|1077|1075|1072|1069|1078|1076|1062|1059|179330
1755817200000|2025-08-21 23:00:00|1069|1067|1085|1081|1085|1082|1056|1055|165095
1756162800000|2025-08-25 23:00:00|1077|1071|1070|1068|1094|1092|1064|1063|437550
1756249200000|2025-08-26 23:00:00|1077|1073|1059|1057|1077|1074|1055|1053|99658
1756335600000|2025-08-27 23:00:00|1064|1058|1050|1048|1064|1060|1040|1039|167114
1756422000000|2025-08-28 23:00:00|1054|1050|1056|1054|1065|1062|1050|1049|185493
1756681200000|2025-08-31 23:00:00|1062|1058|1075|1069|1075|1073|1059|1057|162829
1756767600000|2025-09-01 23:00:00|1077|1074|1108|1106|1117|1115|1074|1070|1512476
1756854000000|2025-09-02 23:00:00|1107|1103|1122|1120|1132|1130|1102|1101|371891
1756940400000|2025-09-03 23:00:00|1116|1110|1136|1135|1141|1139|1110|1106|2742211
1757026800000|2025-09-04 23:00:00|1140|1137|1139|1137|1144|1143|1123|1121|350216
1757286000000|2025-09-07 23:00:00|1146|1144|1145|1143|1150|1148|1135|1134|263875
1757372400000|2025-09-08 23:00:00|1150|1147|1149|1147|1150|1149|1136|1135|228858
1757458800000|2025-09-09 23:00:00|1157|1155|1135|1133|1163|1161|1132|1131|612158
1757545200000|2025-09-10 23:00:00|1134|1134|1111|1110|1135|1134|1108|1107|741985
1757631600000|2025-09-11 23:00:00|1118|1115|1120|1119|1125|1124|1106|1104|187393
1757890800000|2025-09-14 23:00:00|1125|1124|1124|1122|1138|1136|1122|1120|157545
1757977200000|2025-09-15 23:00:00|1132|1127|1104|1100|1135|1129|1100|1099|1537176
1758063600000|2025-09-16 23:00:00|1111|1106|1096|1095|1111|1110|1091|1090|246705
1758150000000|2025-09-17 23:00:00|1104|1097|1088|1087|1104|1098|1085|1084|131611
1758236400000|2025-09-18 23:00:00|1091|1084|1081|1076|1091|1087|1065|1064|155044
1758495600000|2025-09-21 23:00:00|1081|1078|1064|1063|1092|1088|1063|1062|193322
1758582000000|2025-09-22 23:00:00|1071|1069|1087|1086|1103|1101|1066|1065|505750
1758668400000|2025-09-23 23:00:00|1084|1081|1099|1097|1100|1099|1073|1072|419171
1758754800000|2025-09-24 23:00:00|1089|1086|1076|1074|1089|1086|1066|1063|139266
1758841200000|2025-09-25 23:00:00|1067|1062|1068|1066|1073|1071|1055|1054|131544
1759100400000|2025-09-28 23:00:00|1068|1065|1075|1074|1079|1077|1059|1057|329215
1759186800000|2025-09-29 23:00:00|1082|1080|1042|1040|1084|1081|1042|1040|2048508
1759273200000|2025-09-30 23:00:00|1035|1031|1010|1008|1036|1033|1008|1007|667770
1759359600000|2025-10-01 23:00:00|1011|1009|1014|1013|1018|1016|1002|1000|3365480
1759446000000|2025-10-02 23:00:00|1015|1008|991|988|1015|1011|989|988|531545
1759705200000|2025-10-05 23:00:00|987.5|986|1002|1001|1005|1004|985|983|465412
1759791600000|2025-10-06 23:00:00|995|993.5|1008|1007|1014|1012|990.5|989.5|440941
1759878000000|2025-10-07 23:00:00|1007|1006|1010|1009|1013|1012|998|997|505087
1759964400000|2025-10-08 23:00:00|1005|1004|999.5|998|1020|1019|995|994|586589
1760050800000|2025-10-09 23:00:00|999|997|986.5|985.5|1004|1001|980.5|979.5|519558