1701406800000|2023-12-01 05:00:00|381.7|381.1|386.3|385.7|387.6|387|379.2|378.6|295
1701579600000|2023-12-03 05:00:00|390.3|389.7|387.8|387.2|390.5|389.9|384.4|383.4|57
1701666000000|2023-12-04 05:00:00|387.7|387.1|395.5|394.9|396|395.4|387.3|386.7|457
1701752400000|2023-12-05 05:00:00|395.2|394.6|393.3|392.7|398|397.4|382.9|382.3|335
1701838800000|2023-12-06 05:00:00|393.9|393.3|369.6|369|398.6|398|365.5|364.9|331
1701925200000|2023-12-07 05:00:00|369.7|369.1|364.7|364.1|375.4|374.8|359.9|359.3|429
1702011600000|2023-12-08 05:00:00|364.8|364.2|357.7|357.1|369.2|368.6|356.4|355.8|414
1702184400000|2023-12-10 05:00:00|368.7|368.1|362.3|361.7|368.7|368.1|360.7|360.1|14
1702270800000|2023-12-11 05:00:00|362.2|361.6|349.6|349|363.6|363|337.8|337.2|562
1702357200000|2023-12-12 05:00:00|349.7|349.1|350.4|349.8|350.9|350.3|349.7|349.1|7
1702443600000|2023-12-13 05:00:00|346.2|345.6|358.2|357.6|360.7|360.1|339.7|339.1|336
1702530000000|2023-12-14 05:00:00|357.8|357.2|364.9|364.3|376.2|375.6|350.5|349.9|379
1702616400000|2023-12-15 05:00:00|364.7|364.1|374.5|373.9|377.5|376.9|364.2|363.6|325
1702789200000|2023-12-17 05:00:00|376.4|375.8|375.5|374.9|377.6|377|375.4|374.8|9
1702875600000|2023-12-18 05:00:00|375.4|374.8|386|385.4|386.2|385.6|375.4|374.8|324
1702962000000|2023-12-19 05:00:00|385.1|384.5|376.8|376.2|388|387.4|376.8|376.2|246
1703048400000|2023-12-20 05:00:00|376.9|376.3|377.4|376.8|380.8|380.2|373.6|373|148
1703134800000|2023-12-21 05:00:00|377.5|376.9|366.1|365.5|378.1|377.5|361.2|360.6|213
1703221200000|2023-12-22 05:00:00|366.4|365.8|361.1|360.5|367.4|366.8|358.5|357.9|131
1703566800000|2023-12-26 05:00:00|363.3|362.7|369.5|368.9|369.6|369|360.4|359.8|143
1703653200000|2023-12-27 05:00:00|369.4|368.8|376.6|376|376.7|376.1|368.1|367.5|131
1703739600000|2023-12-28 05:00:00|376.5|375.9|384.6|384|389.5|388.9|374.5|373.9|366
1703826000000|2023-12-29 05:00:00|384.5|383.9|386.8|386.2|387.2|386.6|378.1|377.5|206
1704171600000|2024-01-02 05:00:00|384.4|383.8|374.6|374|386.2|385.6|370.9|370.3|212
1704258000000|2024-01-03 05:00:00|374.4|373.8|376.3|375.7|378.6|378|364.7|364.1|299
1704344400000|2024-01-04 05:00:00|376.4|375.8|364.1|363.5|376.8|376.2|362.7|362.1|257
1704430800000|2024-01-05 05:00:00|364.2|363.6|361.4|360.8|368|367.4|351.3|350.7|340
1704603600000|2024-01-07 05:00:00|356|355|360.4|359.8|361|360.4|355.4|354.8|37
1704690000000|2024-01-08 05:00:00|358.6|358|368.5|367.9|370.9|370.3|353.9|353.3|246
1704776400000|2024-01-09 05:00:00|368.6|368|375.9|375.3|380|379.4|364.5|363.9|481
1704862800000|2024-01-10 05:00:00|375.8|375.2|379.8|379.2|385|384.4|374.4|373.8|462
1704949200000|2024-01-11 05:00:00|380.7|380.1|379|378.4|389.9|389.3|374|373.4|421
1705035600000|2024-01-12 05:00:00|378.9|378.3|369|368.4|384.2|383.6|367.1|366.5|223
1705208400000|2024-01-14 05:00:00|373.2|372.2|373.2|372.2|373.2|372.2|373.2|372.2|0
1705294800000|2024-01-15 05:00:00|371.1|370.5|370.1|369.5|371.4|370.8|369.4|368.8|11
1705381200000|2024-01-16 05:00:00|370|369.4|353.3|352.7|371.3|370.7|352.8|352.2|661
1705467600000|2024-01-17 05:00:00|353.4|352.8|361.8|360.3|367.3|366.7|351.7|351.1|360
1705554000000|2024-01-18 05:00:00|361.9|360.4|368.8|368.2|371.8|371.2|360.1|359.5|337
1705640400000|2024-01-19 05:00:00|368.9|368.3|375.6|375|382.3|381.7|368.5|367.9|453
1705813200000|2024-01-21 05:00:00|376.6|375.1|376.2|375.6|377.9|377.3|375.8|375.1|10
1705899600000|2024-01-22 05:00:00|375.9|375.3|369.8|369.2|382.3|381.7|368.3|367.3|420
1705986000000|2024-01-23 05:00:00|369.7|369.1|366.2|365.6|377.2|376.6|363.5|362.9|209
1706072400000|2024-01-24 05:00:00|366.8|366.2|366.3|365.7|366.9|366.3|361|360.4|272
1706158800000|2024-01-25 05:00:00|366.2|365.6|360.3|359.7|366.2|365.6|357.7|357.1|194
1706245200000|2024-01-26 05:00:00|360.4|359.8|361.5|360.9|365.2|364.6|358.4|357.8|245
1706418000000|2024-01-28 05:00:00|362.2|361.6|361.3|360.7|362.9|362.3|360.2|359.6|7
1706504400000|2024-01-29 05:00:00|361.2|360.6|362.4|361.8|364.2|363.6|358.6|358|226
1706590800000|2024-01-30 05:00:00|362.3|361.7|374.8|374.2|375.4|374.8|359.1|358.5|586
1706677200000|2024-01-31 05:00:00|374.7|374.1|372|371.4|378.6|378|369.8|369.2|690
1706763600000|2024-02-01 05:00:00|372.1|371.5|375.6|375|378.3|377.7|369.9|369.3|482
1706850000000|2024-02-02 05:00:00|375.5|374.9|366.6|366|377|376.4|364.1|363.5|313
1707022800000|2024-02-04 05:00:00|365.9|365.3|366.7|366.1|366.7|366.1|365.4|364.8|26
1707109200000|2024-02-05 05:00:00|366.6|366|363.3|362.7|368.7|368.1|360.9|360.3|297
1707195600000|2024-02-06 05:00:00|363.4|362.8|372.2|371.6|374.6|374|362|361.4|318
1707282000000|2024-02-07 05:00:00|372.1|371.5|372.9|371.9|376|375.4|368.8|368.2|326
1707368400000|2024-02-08 05:00:00|372.8|371.8|373|372.4|375.9|375.3|365.8|365.2|354
1707454800000|2024-02-09 05:00:00|373.4|372.8|373.3|372.7|376.3|375.7|370.2|369.6|182
1707627600000|2024-02-11 05:00:00|372.1|371.5|371.4|370.8|374.4|373.8|371.2|370.6|3
1707714000000|2024-02-12 05:00:00|371.3|370.7|375.5|374.9|379.6|379|370.8|370.2|214
1707800400000|2024-02-13 05:00:00|375.4|374.8|374.6|374|378.4|377.8|373.5|372.9|223
1707886800000|2024-02-14 05:00:00|374.5|373.9|371.6|371|375|374.4|366.7|366.1|196
1707973200000|2024-02-15 05:00:00|371.7|371.1|371.4|370.8|375.4|374.8|368.4|367.8|212
1708059600000|2024-02-16 05:00:00|371.5|370.9|368.9|368.3|377.5|376.9|367.5|366.9|519
1708318800000|2024-02-19 05:00:00|371.7|371.1|369.9|369.3|372.4|371.8|369.5|368.9|1
1708405200000|2024-02-20 05:00:00|370.3|369.7|361.6|361|374.1|373.5|361|360.4|311
1708491600000|2024-02-21 05:00:00|361.9|361.3|359.4|358.8|365.3|364.7|357.9|357.3|371
1708578000000|2024-02-22 05:00:00|359.3|358.7|353.8|353.2|364.5|363.9|351.2|350.6|303
1708664400000|2024-02-23 05:00:00|353.9|353.3|355|354.4|358.8|358.2|349|348.4|404
1708837200000|2024-02-25 05:00:00|354.8|354.2|356.4|355.8|358.3|357.7|353.4|352.8|15
1708923600000|2024-02-26 05:00:00|356.5|355.9|366.4|365.8|367.4|366.8|355.3|354.7|638
1709010000000|2024-02-27 05:00:00|366.6|366|365.2|364.6|369.7|369.1|362.5|361.9|313
1709096400000|2024-02-28 05:00:00|365.7|365.1|368.8|368.2|369.9|369.3|363.4|362.8|319
1709182800000|2024-02-29 05:00:00|368.9|368.3|371.1|370.5|372.5|371.9|365.4|364.8|255
1709269200000|2024-03-01 05:00:00|371|370.4|369.1|368.5|373.5|372.9|367.8|367.2|386
1709442000000|2024-03-03 05:00:00|369.2|368.6|367.8|367.2|369.9|369.3|366.1|365.5|13
1709528400000|2024-03-04 05:00:00|367.7|367.1|367.2|366.6|371.8|371.2|364.2|363.6|189
1709614800000|2024-03-05 05:00:00|367.3|366.7|360.1|359.5|368.5|367.9|359.7|359.1|254
1709701200000|2024-03-06 05:00:00|360.2|359.6|356.7|356.1|362.2|361.6|355.6|355|305
1709787600000|2024-03-07 05:00:00|356.6|356|358.1|357.5|361.2|360.6|356.4|355.8|163
1709874000000|2024-03-08 05:00:00|358.3|357.7|361.7|361.1|364.2|363.6|357.5|356.9|222
1710046800000|2024-03-10 05:00:00|362.3|361.7|362.8|362.2|363.5|362.9|361.3|360.7|5
1710129600000|2024-03-11 04:00:00|362.9|362.3|368.3|367.7|369.9|369.3|362.2|361.6|274
1710216000000|2024-03-12 04:00:00|368.4|367.8|369.7|369.1|371.7|371.1|365.6|365|393
1710302400000|2024-03-13 04:00:00|369.8|369.2|369.5|368.9|372|371.4|365.1|364.5|305
1710388800000|2024-03-14 04:00:00|369.6|369|369.3|368.7|374.7|374.1|366.5|365.9|289
1710475200000|2024-03-15 04:00:00|369.4|368.8|364.6|364|369.8|369.2|362.2|361.6|199
1710648000000|2024-03-17 04:00:00|364|363.4|363|362.4|365|364.4|362.4|361.8|31
1710734400000|2024-03-18 04:00:00|363.1|362.5|360.3|359.7|363.6|363|358|357.4|335
1710820800000|2024-03-19 04:00:00|360.5|359.9|358.5|357.9|361.3|360.7|356.3|355.7|321
1710907200000|2024-03-20 04:00:00|358.4|357.8|356.5|355.9|358.8|358.2|352.9|352.3|558
1710993600000|2024-03-21 04:00:00|356.4|355.8|353.1|352.5|359.2|358.6|352.8|352.2|365