1629432000000|2021-08-20 04:00:00|11010.6|11008.6|11009.6|11007.6|11011.4|11009.4|11009.4|11007.4|19113
1629604800000|2021-08-22 04:00:00|11009.4|11007.4|11008.6|11006.6|11009.8|11007.8|11008.6|11006.6|7615
1629691200000|2021-08-23 04:00:00|11008.2|11006.2|11009|11007|11010.2|11008.2|11007.8|11005.8|149538
1629777600000|2021-08-24 04:00:00|11008.8|11006.8|11009|11007|11010.2|11008.2|11007.8|11005.8|260100
1629864000000|2021-08-25 04:00:00|11009.2|11007.2|11010.6|11008.6|11010.6|11008.6|11008.2|11006.2|737145
1629950400000|2021-08-26 04:00:00|11010.4|11008.4|11009.4|11007.4|11011.7|11009.7|11008.2|11006.2|730306
1630036800000|2021-08-27 04:00:00|11009|11007|11014.9|11012.9|11016|11014|11008.6|11006.6|354604
1630209600000|2021-08-29 04:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1750
1630296000000|2021-08-30 04:00:00|11015.5|11013.5|11018.8|11016.8|11019|11017|11014.9|11012.9|174492
1630382400000|2021-08-31 04:00:00|11018.4|11016.4|11016|11014|11018.4|11016.4|11015.6|11013.6|241541
1630468800000|2021-09-01 04:00:00|11016.4|11014.4|11016.4|11014.4|11018.8|11016.8|11016|11014|106116
1630555200000|2021-09-02 04:00:00|11016.8|11014.8|11017.2|11015.2|11018|11016|11016.4|11014.4|73942
1630641600000|2021-09-03 04:00:00|11017.6|11015.6|11018|11016|11020.3|11018.3|11016.4|11014.4|100435
1630814400000|2021-09-05 04:00:00|11018|11016|11018.4|11016.4|11018.4|11016.4|11018|11016|1433
1630900800000|2021-09-06 04:00:00|11018.8|11016.8|11018|11016|11019.2|11017.2|11018|11016|32442
1630987200000|2021-09-07 04:00:00|11018.4|11016.4|11015.3|11013.3|11018.4|11016.4|11015.3|11013.3|109181
1631073600000|2021-09-08 04:00:00|11015.6|11013.6|11015.3|11013.3|11016.4|11014.4|11015.3|11013.3|74132
1631160000000|2021-09-09 04:00:00|11015.6|11013.6|11016.4|11014.4|11017.2|11015.2|11014.9|11012.9|120100
1631246400000|2021-09-10 04:00:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11014.9|11012.9|83145
1631419200000|2021-09-12 04:00:00|11016.4|11014.4|11015.6|11013.6|11016.4|11014.4|11015.6|11013.6|5932
1631505600000|2021-09-13 04:00:00|11016|11014|11016|11014|11017.6|11015.6|11014.9|11012.9|65831
1631592000000|2021-09-14 04:00:00|11016.4|11014.4|11017.6|11015.6|11019.2|11017.2|11015.3|11013.3|107336
1631678400000|2021-09-15 04:00:00|11018|11016|11016.8|11014.8|11018|11016|11016|11014|135721
1631764800000|2021-09-16 04:00:00|11016.4|11014.4|11015.3|11013.3|11016.8|11014.8|11014.1|11012.1|96423
1631851200000|2021-09-17 04:00:00|11014.9|11012.9|11014.1|11012.1|11015.3|11013.3|11012.5|11010.5|90272
1632024000000|2021-09-19 04:00:00|11013.7|11011.7|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|534
1632110400000|2021-09-20 04:00:00|11013.7|11011.7|11015.6|11013.6|11016.4|11014.4|11013.7|11011.7|80434
1632196800000|2021-09-21 04:00:00|11016|11014|11016|11014|11018|11016|11014.9|11012.9|112317
1632283200000|2021-09-22 04:00:00|11015.6|11013.6|11008.6|11006.6|11016.8|11014.8|11008.6|11006.6|229035
1632369600000|2021-09-23 04:00:00|11008.2|11006.2|11005.5|11003.5|11010.2|11008.2|11005.5|11003.5|199323
1632456000000|2021-09-24 04:00:00|11005.1|11003.1|11003.1|11001.1|11007.8|11005.8|11002.4|11000.4|152741
1632628800000|2021-09-26 04:00:00|11002.8|11000.8|11003.5|11001.5|11003.5|11001.5|11002.4|11000.4|5337
1632715200000|2021-09-27 04:00:00|11003.1|11001.1|10999.2|10997.2|11003.9|11001.9|10999.2|10997.2|189189
1632801600000|2021-09-28 04:00:00|10998.9|10996.9|11001.2|10999.2|11001.2|10999.2|10997.3|10995.3|210561
1632888000000|2021-09-29 04:00:00|11000.8|10998.8|11003.5|11001.5|11003.5|11001.5|11000.4|10998.4|155941
1632974400000|2021-09-30 04:00:00|11003.1|11001.1|11006.7|11004.7|11007.1|11005.1|11001.2|10999.2|203419
1633060800000|2021-10-01 04:00:00|11006.3|11004.3|11009|11007|11009.4|11007.4|11005.1|11003.1|215084
1633233600000|2021-10-03 04:00:00|11009|11007|11009.4|11007.4|11010.2|11008.2|11009|11007|5792
1633320000000|2021-10-04 04:00:00|11009.2|11007.2|11005.5|11003.5|11010.2|11008.2|11005.1|11003.1|133606
1633406400000|2021-10-05 04:00:00|11005.1|11003.1|11004.3|11002.3|11006.3|11004.3|11003.9|11001.9|92529
1633492800000|2021-10-06 04:00:00|11003.9|11001.9|11001.6|10999.6|11004.3|11002.3|11001.2|10999.2|152347
1633579200000|2021-10-07 04:00:00|11001.2|10999.2|10998.5|10996.5|11002.4|11000.4|10998.5|10996.5|82492
1633665600000|2021-10-08 04:00:00|10998.1|10996.1|10996.9|10994.9|11002.8|11000.8|10996.5|10994.5|195388
1633838400000|2021-10-10 04:00:00|10995.7|10994.1|10993|10991|10996.1|10994.1|10993|10991|8419
1633924800000|2021-10-11 04:00:00|10993.4|10991.4|10990.3|10988.3|10993.8|10991.8|10989.1|10987.1|85070
1634011200000|2021-10-12 04:00:00|10990.6|10988.6|10989.9|10987.9|10993|10991|10988.3|10986.3|242668
1634097600000|2021-10-13 04:00:00|10989.5|10987.5|10986|10984|10990.3|10988.3|10977|10975|284900
1634184000000|2021-10-14 04:00:00|10986.4|10984.4|10985.6|10983.6|10989.5|10987.5|10912.7|10910.7|281340
1634270400000|2021-10-15 04:00:00|10985.2|10983.2|10977.4|10975.4|10986.7|10984.7|10976.6|10974.6|269591
1634443200000|2021-10-17 04:00:00|10977|10975|10972.3|10970.3|10977|10975|10971.9|10969.9|15820
1634529600000|2021-10-18 04:00:00|10972.7|10970.7|10975|10973|10975.4|10973.4|10965.3|10963.3|287135
1634616000000|2021-10-19 04:00:00|10974.6|10972.6|10975|10973|10978.5|10976.5|10971.5|10969.5|281708
1634702400000|2021-10-20 04:00:00|10974.8|10972.8|10974.2|10972.2|10980.9|10978.9|10973.9|10971.9|242152
1634788800000|2021-10-21 04:00:00|10974.6|10972.6|10965.6|10963.6|10975.8|10973.8|10962.5|10960.5|273329
1634875200000|2021-10-22 04:00:00|10966|10964|10965.1|10963.1|10967.2|10965.2|10957.1|10955.1|324200
1635048000000|2021-10-24 04:00:00|10965.3|10963.3|10965.3|10963.3|10966|10964|10964.1|10962.1|12934
1635134400000|2021-10-25 04:00:00|10965.6|10963.6|10970.3|10968.3|10972.3|10970.3|10963.9|10961.9|193174
1635220800000|2021-10-26 04:00:00|10969.9|10967.9|10964.9|10962.9|10971.1|10969.1|10964.1|10962.1|202453
1635307200000|2021-10-27 04:00:00|10964.5|10962.5|10957.1|10955.1|10970.3|10968.3|10957.1|10955.1|362296
1635393600000|2021-10-28 04:00:00|10956.7|10954.7|10964.9|10962.9|10971.5|10969.5|10950|10948|459571
1635480000000|2021-10-29 04:00:00|10964.5|10962.5|10962.7|10960.7|10967.6|10965.6|10952.4|10950.4|358206
1635652800000|2021-10-31 04:00:00|10961.7|10959.7|10958.6|10956.6|10961.7|10959.7|10956.1|10954.1|14595
1635739200000|2021-11-01 04:00:00|10958.2|10956.2|10964.1|10962.1|10966|10964|10957.4|10955.4|182851
1635825600000|2021-11-02 04:00:00|10964.5|10962.5|10972.7|10970.7|10975.4|10973.4|10964.5|10962.5|270642
1635912000000|2021-11-03 04:00:00|10972.5|10970.5|10968.8|10966.8|10975|10973|10960.6|10958.6|280476
1635998400000|2021-11-04 04:00:00|10969.2|10967.2|10978.1|10976.1|10986.4|10984.4|10968.8|10966.8|302223
1636084800000|2021-11-05 04:00:00|10978.5|10976.5|10983.6|10981.6|10987.1|10985.1|10973.5|10971.5|260461
1636257600000|2021-11-07 04:00:00|10983.2|10981.2|10981.7|10979.7|10983.6|10981.6|10980.5|10978.5|9346
1636347600000|2021-11-08 05:00:00|10981.3|10979.3|10980.9|10978.9|10982.4|10980.4|10974.6|10972.6|186987
1636434000000|2021-11-09 05:00:00|10981.3|10979.3|10978.5|10976.5|10984|10982|10977.8|10975.8|192628
1636520400000|2021-11-10 05:00:00|10978.9|10976.9|10958.6|10956.6|10979.7|10977.7|10955.9|10953.9|327313
1636606800000|2021-11-11 05:00:00|10959|10957|10957.8|10955.8|10961|10959|10954.3|10952.3|83602
1636693200000|2021-11-12 05:00:00|10958.2|10956.2|10961.4|10959.4|10964.5|10962.5|10955.1|10953.1|170676
1636866000000|2021-11-14 05:00:00|10960.6|10958.6|10962.1|10960.1|10964.1|10962.1|10959.8|10957.8|8773
1636952400000|2021-11-15 05:00:00|10961.7|10959.7|10961|10959|10964.5|10962.5|10956.3|10954.3|177194
1637038800000|2021-11-16 05:00:00|10961.2|10959.2|10958.6|10956.6|10961.7|10959.7|10955.9|10953.9|152459
1637125200000|2021-11-17 05:00:00|10959|10957|10964.9|10962.9|10966.8|10964.8|10958.6|10956.6|151800
1637211600000|2021-11-18 05:00:00|10965.1|10963.1|10964.5|10962.5|10968|10966|10963.7|10961.7|178132
1637298000000|2021-11-19 05:00:00|10964.9|10962.9|10965.8|10963.8|10978.5|10976.5|10964.1|10962.1|424973
1637470800000|2021-11-21 05:00:00|10965.3|10963.3|10963.7|10961.7|10965.3|10963.3|10961.7|10959.7|16072
1637557200000|2021-11-22 05:00:00|10964.1|10962.1|10950.8|10948.8|10964.1|10962.1|10950.4|10948.4|637025
1637643600000|2021-11-23 05:00:00|10951.2|10949.2|10959.4|10957.4|10959.4|10957.4|10949.6|10947.6|1014476
1637730000000|2021-11-24 05:00:00|10959.8|10957.8|10948.7|10946.7|10961.4|10959.4|10946.5|10944.5|548370
1637816400000|2021-11-25 05:00:00|10948.5|10946.5|10962.5|10960.5|10963.3|10961.3|10946.5|10944.5|97786
1637902800000|2021-11-26 05:00:00|10962.1|10960.1|10970.7|10968.7|10979.3|10977.3|10962.1|10960.1|220095
1645506000000|2022-02-22 05:00:00|10733.8|10731.8|10730.1|10728.1|10736.4|10734.4|10727.4|10725.4|408465
1645592400000|2022-02-23 05:00:00|10729.7|10727.7|10742.6|10740.6|10750.8|10748.8|10718.4|10716.4|1285372
1645678800000|2022-02-24 05:00:00|10742.2|10740.2|10727.8|10725.8|10753.5|10751.5|10723.1|10721.1|770548
1645765200000|2022-02-25 05:00:00|10727.4|10725.4|10729.3|10727.3|10735.2|10733.2|10719.6|10717.6|391211
1645938000000|2022-02-27 05:00:00|10747.1|10745.1|10750|10748|10755.9|10753.9|10743.4|10741.4|51758
1646024400000|2022-02-28 05:00:00|10750.2|10748.2|10757.1|10755.1|10765.3|10763.3|10743.4|10741.4|447347
1646110800000|2022-03-01 05:00:00|10757.3|10755.3|10778.5|10776.5|10799.2|10797.2|10753.5|10751.5|504784
1646197200000|2022-03-02 05:00:00|10778.9|10776.9|10754.3|10752.3|10796.9|10794.9|10742.6|10740.6|425854
1646283600000|2022-03-03 05:00:00|10754.7|10752.7|10747.9|10745.9|10769.6|10767.6|10736.7|10734.7|308168
1646370000000|2022-03-04 05:00:00|10748.1|10746.1|10756.1|10754.1|10763.3|10761.3|10745.3|10743.3|214917
1646542800000|2022-03-06 05:00:00|10755.9|10753.9|10762.1|10760.1|10769.6|10767.6|10754.1|10752.1|21723
1646629200000|2022-03-07 05:00:00|10761.9|10759.9|10738.7|10736.7|10762.9|10760.9|10734.8|10732.8|217058
1646715600000|2022-03-08 05:00:00|10738.9|10736.9|10730.5|10728.5|10742|10740|10722.3|10720.3|243772
1646802000000|2022-03-09 05:00:00|10730.3|10728.3|10716.8|10714.8|10730.9|10728.9|10714.1|10712.1|243156
1646888400000|2022-03-10 05:00:00|10717.2|10715.2|10711|10709|10720.7|10718.7|10702.8|10700.8|294619
1646974800000|2022-03-11 05:00:00|10711.2|10709.2|10699|10697|10711.4|10709.4|10696.5|10694.5|174873
1647147600000|2022-03-13 05:00:00|10700.2|10698.2|10688.7|10686.7|10701.2|10699.2|10687.1|10685.1|18677
1647230400000|2022-03-14 04:00:00|10688.3|10686.3|10673.5|10671.5|10691.8|10689.8|10668.4|10666.4|212275
1647316800000|2022-03-15 04:00:00|10673.7|10671.7|10680.1|10678.1|10690.3|10688.3|10672.7|10670.7|290786
1647403200000|2022-03-16 04:00:00|10679.7|10677.7|10664.9|10662.9|10680.3|10678.3|10645.7|10643.7|396323
1647489600000|2022-03-17 04:00:00|10664.7|10662.7|10659.4|10657.4|10665.6|10663.6|10652.4|10650.4|243912
1647576000000|2022-03-18 04:00:00|10659.8|10657.8|10656.7|10654.7|10666.4|10664.4|10650.8|10648.8|252823
1647748800000|2022-03-20 04:00:00|10653.3|10651.3|10650|10648|10654.3|10652.3|10649.8|10647.8|5072
1647835200000|2022-03-21 04:00:00|10649.6|10647.6|10611|10609|10650.2|10648.2|10605.5|10603.5|265727
1647921600000|2022-03-22 04:00:00|10611.4|10609.4|10606.3|10604.3|10615.6|10613.6|10604.3|10602.3|242549
1648008000000|2022-03-23 04:00:00|10606.7|10604.7|10615.3|10613.3|10625|10623|10605.9|10603.9|241127
1648094400000|2022-03-24 04:00:00|10615.1|10613.1|10614.5|10612.5|10619.9|10617.9|10609|10607|199776
1648180800000|2022-03-25 04:00:00|10614.7|10612.7|10591.4|10589.4|10616.2|10614.2|10578.9|10576.9|257267
1648353600000|2022-03-27 04:00:00|10590.3|10588.3|10572.3|10570.3|10592.2|10590.2|10571.1|10569.1|29657
1648440000000|2022-03-28 04:00:00|10572.7|10570.7|10572.9|10570.9|10589.5|10587.5|10563.7|10561.7|311979
1648526400000|2022-03-29 04:00:00|10572.7|10570.7|10590.1|10588.1|10591.4|10589.4|10562.1|10560.1|359545
1648612800000|2022-03-30 04:00:00|10590.3|10588.3|10596.1|10594.1|10599.2|10597.2|10578.9|10576.9|246719
1648699200000|2022-03-31 04:00:00|10596.5|10594.5|10580.3|10578.3|10602|10600|10578.1|10576.1|269435
1648785600000|2022-04-01 04:00:00|10580.5|10578.5|10562.5|10560.5|10584.6|10582.6|10560.6|10558.6|277858
1648958400000|2022-04-03 04:00:00|10561.5|10559.5|10557.8|10555.8|10561.7|10559.7|10555.5|10553.5|13977
1649044800000|2022-04-04 04:00:00|10558.2|10556.2|10571.5|10569.5|10575.8|10573.8|10557.4|10555.4|275536
1649131200000|2022-04-05 04:00:00|10571.3|10569.3|10539.5|10537.5|10571.3|10569.3|10537.3|10535.3|280561
1649217600000|2022-04-06 04:00:00|10539.7|10537.7|10566.8|10564.8|10575.8|10573.8|10535.2|10533.2|363458
1649304000000|2022-04-07 04:00:00|10567.2|10565.2|10557.1|10555.1|10574.2|10572.2|10554.3|10552.3|423594
1649390400000|2022-04-08 04:00:00|10556.7|10554.7|10553.3|10551.3|10561|10559|10548.5|10546.5|197157
1649563200000|2022-04-10 04:00:00|10548.9|10546.9|10539.1|10537.1|10550.8|10548.8|10538.7|10536.7|30252
1649649600000|2022-04-11 04:00:00|10539.3|10537.3|10553.9|10551.9|10562.1|10560.1|10538.7|10536.7|320438
1649736000000|2022-04-12 04:00:00|10554.3|10552.3|10579.3|10577.3|10588.3|10586.3|10549.2|10547.2|442491
1649822400000|2022-04-13 04:00:00|10579.7|10577.7|10601.6|10599.6|10607.8|10605.8|10574.2|10572.2|484311
1649908800000|2022-04-14 04:00:00|10601.8|10599.8|10572.7|10570.7|10604.9|10602.9|10567.8|10565.8|270116
1650168000000|2022-04-17 04:00:00|10568.2|10566.2|10564.1|10562.1|10571.1|10569.1|10561.4|10559.4|17943
1650254400000|2022-04-18 04:00:00|10563.7|10561.7|10578.5|10576.5|10579.7|10577.7|10561.7|10559.7|156310
1650340800000|2022-04-19 04:00:00|10578.3|10576.3|10552.4|10550.4|10580.1|10578.1|10542.2|10540.2|321282
1650427200000|2022-04-20 04:00:00|10552|10550|10546.9|10544.9|10559.4|10557.4|10542.8|10540.8|291530
1650513600000|2022-04-21 04:00:00|10546.7|10544.7|10525|10523|10549.2|10547.2|10518.8|10516.8|395409
1650600000000|2022-04-22 04:00:00|10525.4|10523.4|10538.7|10536.7|10538.7|10536.7|10514.9|10512.9|343928
1650772800000|2022-04-24 04:00:00|10533|10531|10548.1|10546.1|10549.6|10547.6|10530.3|10528.3|22386
1650859200000|2022-04-25 04:00:00|10547.7|10545.7|10541.8|10539.8|10569.6|10567.6|10539.9|10537.9|314862
1650945600000|2022-04-26 04:00:00|10542.2|10540.2|10565.6|10563.6|10577.2|10575.2|10539.9|10537.9|386710
1651032000000|2022-04-27 04:00:00|10565.8|10563.8|10562.1|10560.1|10577.8|10575.8|10557.4|10555.4|315959
1651118400000|2022-04-28 04:00:00|10561.9|10559.9|10550.8|10548.8|10568.4|10566.4|10544.4|10542.4|298994
1651204800000|2022-04-29 04:00:00|10550.4|10548.4|10537.5|10535.5|10556.3|10554.3|10529.7|10527.7|338298
1651377600000|2022-05-01 04:00:00|10537.7|10535.7|10537.1|10535.1|10537.9|10535.9|10532.3|10530.3|12714
1651464000000|2022-05-02 04:00:00|10536.7|10534.7|10538.7|10536.7|10544.6|10542.6|10532.8|10530.8|202680
1651550400000|2022-05-03 04:00:00|10538.3|10536.3|10526.2|10524.2|10543.8|10541.8|10524.2|10522.2|320283
1651636800000|2022-05-04 04:00:00|10526.4|10524.4|10552.4|10550.4|10562.5|10560.5|10512.9|10510.9|391148
1651723200000|2022-05-05 04:00:00|10552.2|10550.2|10537.1|10535.1|10554.7|10552.7|10532.4|10530.4|317038
1651809600000|2022-05-06 04:00:00|10536.9|10534.9|10538.1|10536.1|10556.3|10554.3|10532.8|10530.8|293766
1651982400000|2022-05-08 04:00:00|10539.7|10537.7|10539.3|10537.3|10544.6|10542.6|10532.8|10530.8|18830
1652068800000|2022-05-09 04:00:00|10539.5|10537.5|10565.6|10563.6|10573.5|10571.5|10537.9|10535.9|362579
1652155200000|2022-05-10 04:00:00|10565.5|10563.5|10563.7|10561.7|10575.8|10573.8|10558.6|10556.6|279526
1652241600000|2022-05-11 04:00:00|10562.1|10560.1|10555.9|10553.9|10572.7|10570.7|10539.9|10537.9|399526
1652328000000|2022-05-12 04:00:00|10556.3|10554.3|10570.7|10568.7|10584|10582|10555.9|10553.9|323268
1652414400000|2022-05-13 04:00:00|10570.5|10568.5|10571.9|10569.9|10574.2|10572.2|10562.5|10560.5|175220
1652587200000|2022-05-15 04:00:00|10571.1|10569.1|10575|10573|10577|10575|10565.6|10563.6|14720
1652673600000|2022-05-16 04:00:00|10574.8|10572.8|10568.4|10566.4|10579.7|10577.7|10567.2|10565.2|196782
1652760000000|2022-05-17 04:00:00|10568.6|10566.6|10556.7|10554.7|10569.9|10567.9|10549.6|10547.6|312912
1652846400000|2022-05-18 04:00:00|10556.5|10554.5|10557.4|10555.4|10563.3|10561.3|10546.9|10544.9|297617
1652932800000|2022-05-19 04:00:00|10558.2|10556.2|10571.1|10569.1|10578.1|10576.1|10557.4|10555.4|341741
1653019200000|2022-05-20 04:00:00|10570.7|10568.7|10577.2|10575.2|10582.8|10580.8|10565.3|10563.3|251121
1653192000000|2022-05-22 04:00:00|10576|10574|10570.7|10568.7|10576.2|10574.2|10569.2|10567.2|22009
1653278400000|2022-05-23 04:00:00|10570.5|10568.5|10573.5|10571.5|10577.4|10575.4|10566|10564|403257
1653364800000|2022-05-24 04:00:00|10573.7|10571.7|10596.9|10594.9|10603.1|10601.1|10572.3|10570.3|1210146
1653451200000|2022-05-25 04:00:00|10596.7|10594.7|10602.4|10600.4|10607.1|10605.1|10595.5|10593.5|1070080
1653537600000|2022-05-26 04:00:00|10602.6|10600.6|10605.5|10603.5|10616.8|10614.8|10601.6|10599.6|509160
1652587200000|2022-05-15 04:00:00|10571.1|10569.1|10575|10573|10577|10575|10565.6|10563.6|14720
1652673600000|2022-05-16 04:00:00|10574.8|10572.8|10568.4|10566.4|10579.7|10577.7|10567.2|10565.2|196782
1652760000000|2022-05-17 04:00:00|10568.6|10566.6|10556.7|10554.7|10569.9|10567.9|10549.6|10547.6|312912
1652846400000|2022-05-18 04:00:00|10556.5|10554.5|10557.4|10555.4|10563.3|10561.3|10546.9|10544.9|297617
1652932800000|2022-05-19 04:00:00|10558.2|10556.2|10571.1|10569.1|10578.1|10576.1|10557.4|10555.4|341741
1653019200000|2022-05-20 04:00:00|10570.7|10568.7|10577.2|10575.2|10582.8|10580.8|10565.3|10563.3|251121
1653192000000|2022-05-22 04:00:00|10576|10574|10570.7|10568.7|10576.2|10574.2|10569.2|10567.2|22009
1653278400000|2022-05-23 04:00:00|10570.5|10568.5|10573.5|10571.5|10577.4|10575.4|10566|10564|403257
1653364800000|2022-05-24 04:00:00|10573.7|10571.7|10596.9|10594.9|10603.1|10601.1|10572.3|10570.3|1210146
1653451200000|2022-05-25 04:00:00|10596.7|10594.7|10602.4|10600.4|10607.1|10605.1|10595.5|10593.5|1070080
1653537600000|2022-05-26 04:00:00|10602.6|10600.6|10605.5|10603.5|10616.8|10614.8|10601.6|10599.6|509160
1661227200000|2022-08-23 04:00:00|10436.4|10434.4|10449.6|10447.6|10459.8|10457.8|10433.2|10431.2|223075
1661313600000|2022-08-24 04:00:00|10450|10448|10434|10432|10455.5|10453.5|10429.3|10427.3|572991
1661400000000|2022-08-25 04:00:00|10433.6|10431.6|10435.4|10433.4|10440.6|10438.6|10429.7|10427.7|1089526
1661486400000|2022-08-26 04:00:00|10435.6|10433.6|10430.7|10428.7|10442.6|10440.6|10420.7|10418.7|488485
1661659200000|2022-08-28 04:00:00|10428.1|10426.1|10413.3|10411.3|10428.3|10426.3|10413.3|10411.3|19164
1661745600000|2022-08-29 04:00:00|10413.5|10411.5|10425|10423|10431.3|10429.3|10411|10409|334407
1661832000000|2022-08-30 04:00:00|10425.4|10423.4|10414.5|10412.5|10430.5|10428.5|10409|10407|309121
1661918400000|2022-08-31 04:00:00|10414.7|10412.7|10408.6|10406.6|10421.1|10419.1|10404.7|10402.7|317474
1662004800000|2022-09-01 04:00:00|10408.8|10406.8|10406.3|10404.3|10413.7|10411.7|10396.5|10394.5|277855
1662091200000|2022-09-02 04:00:00|10405.9|10403.9|10429.5|10427.5|10432.1|10430.1|10405.9|10403.9|244915
1662264000000|2022-09-04 04:00:00|10430.5|10428.5|10429.3|10427.3|10436.7|10434.7|10428.9|10426.9|8831
1662350400000|2022-09-05 04:00:00|10428.9|10426.9|10419.6|10417.6|10430.1|10428.1|10416.4|10414.4|49616
1662436800000|2022-09-06 04:00:00|10419.4|10417.4|10403|10401|10419.9|10417.9|10401.8|10399.8|267478
1662523200000|2022-09-07 04:00:00|10402.8|10400.8|10419.9|10417.9|10421.5|10419.5|10402.4|10400.4|239777
1662609600000|2022-09-08 04:00:00|10420.1|10418.1|10407.4|10405.4|10424.8|10422.8|10401.2|10399.2|250233
1662696000000|2022-09-09 04:00:00|10407.8|10405.8|10394.2|10392.2|10415.3|10413.3|10391.8|10389.8|186054
1662868800000|2022-09-11 04:00:00|10392.2|10390.2|10394.9|10392.9|10397.7|10395.7|10391.4|10389.4|7658
1662955200000|2022-09-12 04:00:00|10394.6|10392.6|10399.6|10397.6|10404.7|10402.7|10390.6|10388.6|177293
1663041600000|2022-09-13 04:00:00|10400|10398|10355.9|10353.9|10408.2|10406.2|10350.4|10348.4|385326
1663128000000|2022-09-14 04:00:00|10355.7|10353.7|10350|10348|10363.5|10361.5|10341.4|10339.4|272628
1663214400000|2022-09-15 04:00:00|10349.6|10347.6|10331.7|10329.7|10350|10348|10330.9|10328.9|228701
1663300800000|2022-09-16 04:00:00|10331.5|10329.5|10337.5|10335.5|10342.2|10340.2|10326.2|10324.2|238539
1663473600000|2022-09-18 04:00:00|10336.4|10334.4|10332.8|10330.8|10337.9|10335.9|10331.3|10329.3|9158
1663560000000|2022-09-19 04:00:00|10332.4|10330.4|10326.4|10324.4|10333.6|10331.6|10318|10316|224208
1663646400000|2022-09-20 04:00:00|10326.6|10324.6|10318.8|10316.8|10326.6|10324.6|10315.3|10313.3|280367
1663732800000|2022-09-21 04:00:00|10318|10316|10284.6|10282.6|10328.5|10326.5|10282.4|10280.4|446309
1663819200000|2022-09-22 04:00:00|10284.8|10282.8|10275.4|10273.4|10299.6|10297.6|10274.6|10272.6|381028
1663905600000|2022-09-23 04:00:00|10275.8|10273.8|10263.7|10261.7|10285.6|10283.6|10254.3|10252.3|329551
1664078400000|2022-09-25 04:00:00|10264.9|10262.7|10255.5|10253.5|10264.9|10262.7|10253.1|10251.1|23118
1664164800000|2022-09-26 04:00:00|10255.3|10253.3|10249.2|10247.2|10266|10264|10236.4|10234.4|448277
1664251200000|2022-09-27 04:00:00|10249|10247|10252.4|10250.4|10268.8|10266.8|10243.2|10241.2|441140
1664337600000|2022-09-28 04:00:00|10252|10250|10261.7|10259.7|10265.3|10263.3|10250|10248|54067
1664424000000|2022-09-29 04:00:00|10282.3|10280.3|10268|10266|10282.4|10280.4|10263.3|10261.3|320412
1664510400000|2022-09-30 04:00:00|10267.6|10265.6|10256.9|10254.9|10284.8|10282.8|10255.9|10253.9|295099
1664683200000|2022-10-02 04:00:00|10258.6|10256.6|10272.3|10270.3|10274.2|10272.2|10257.4|10255.4|21535
1664769600000|2022-10-03 04:00:00|10272.5|10270.5|10303.5|10301.5|10306.3|10304.3|10268.4|10266.4|299285
1664856000000|2022-10-04 04:00:00|10303.9|10301.9|10294.6|10292.6|10314.9|10312.9|10290.6|10288.6|307977
1664942400000|2022-10-05 04:00:00|10294.8|10292.8|10282.8|10280.8|10297.7|10295.7|10272.7|10270.7|224231
1665028800000|2022-10-06 04:00:00|10282.4|10280.4|10262.9|10260.9|10286.7|10284.7|10259.4|10257.4|235027
1665115200000|2022-10-07 04:00:00|10262.5|10260.5|10251.2|10249.2|10263.7|10261.7|10246.1|10244.1|234160
1665288000000|2022-10-09 04:00:00|10252|10250|10255.1|10253.1|10257.1|10255.1|10251.2|10249.2|6856
1665374400000|2022-10-10 04:00:00|10255.3|10253.3|10246.1|10244.1|10259|10257|10243.8|10241.8|95442
1665460800000|2022-10-11 04:00:00|10245.7|10243.7|10257.1|10255.1|10261|10259|10243.8|10241.8|253908
1665547200000|2022-10-12 04:00:00|10257.3|10255.3|10253.5|10251.5|10262.5|10260.5|10249.6|10247.6|211895
1665633600000|2022-10-13 04:00:00|10253.1|10251.1|10225.8|10223.8|10263.7|10261.7|10209|10207|401917
1665720000000|2022-10-14 04:00:00|10225.4|10223.4|10218.4|10216.4|10237.1|10235.1|10214.1|10212.1|302994
1665892800000|2022-10-16 04:00:00|10217|10215|10223.9|10221.9|10224.6|10222.6|10214.3|10212.3|9878
1665979200000|2022-10-17 04:00:00|10223.7|10221.7|10231.9|10229.9|10237.9|10235.9|10221.9|10219.9|181927
1666065600000|2022-10-18 04:00:00|10232.1|10230.1|10229.7|10227.7|10238.7|10236.7|10224.8|10222.8|232577
1666152000000|2022-10-19 04:00:00|10229.3|10227.3|10205.1|10203.1|10230.1|10228.1|10202.2|10200.2|216551
1666238400000|2022-10-20 04:00:00|10204.9|10202.9|10191.4|10189.4|10207.1|10205.1|10191|10189|254736
1666324800000|2022-10-21 04:00:00|10191.8|10189.8|10218.4|10216.4|10228.5|10226.5|10189.9|10187.9|358155
1666497600000|2022-10-23 04:00:00|10225.8|10223.8|10232.8|10230.8|10232.8|10230.8|10223.1|10221.1|18981
1666584000000|2022-10-24 04:00:00|10232.6|10230.6|10222.7|10220.7|10238.7|10236.7|10215.6|10213.6|256979
1666670400000|2022-10-25 04:00:00|10222.3|10220.3|10229.7|10227.7|10243.4|10241.4|10222.3|10220.3|289544
1666756800000|2022-10-26 04:00:00|10229.3|10227.3|10239.1|10237.1|10248.1|10246.1|10228.7|10226.7|312652
1666843200000|2022-10-27 04:00:00|10238.7|10236.7|10259.8|10257.8|10267.2|10265.2|10230.9|10228.9|313765
1666929600000|2022-10-28 04:00:00|10259.6|10257.6|10235.6|10233.6|10260.2|10258.2|10233.2|10231.2|292529
1667102400000|2022-10-30 04:00:00|10233.4|10231.4|10230.5|10228.5|10233.6|10231.6|10224.6|10222.6|18296
1667188800000|2022-10-31 04:00:00|10230.9|10228.9|10228.9|10226.9|10231.3|10229.3|10216|10214|229305
1667275200000|2022-11-01 04:00:00|10228.5|10226.5|10214.5|10212.5|10238.3|10236.3|10206.7|10204.7|315491
1667361600000|2022-11-02 04:00:00|10214.7|10212.7|10191.4|10189.4|10229.7|10227.7|10189.1|10187.1|325047
1667448000000|2022-11-03 04:00:00|10191|10189|10178.9|10176.9|10192.2|10190.2|10170.3|10168.3|310674
1667534400000|2022-11-04 04:00:00|10179.3|10177.3|10184.8|10182.8|10189.5|10187.5|10158.8|10156.8|350554
1667707200000|2022-11-06 04:00:00|10188.1|10186.1|10181.3|10179.3|10188.3|10186.3|10180.9|10178.9|14116
1667797200000|2022-11-07 05:00:00|10181.5|10179.5|10169.9|10167.9|10182.4|10180.4|10169.2|10167.2|206022
1667883600000|2022-11-08 05:00:00|10170.3|10168.3|10187.1|10185.1|10188.3|10186.3|10169.9|10167.9|216396
1667970000000|2022-11-09 05:00:00|10186.7|10184.7|10198.9|10196.9|10203.9|10201.9|10180.9|10178.9|238072
1668056400000|2022-11-10 05:00:00|10199.2|10197.2|10244.6|10242.6|10254.7|10252.7|10191.4|10189.4|446993
1668142800000|2022-11-11 05:00:00|10244.2|10242.2|10245.5|10243.5|10250.4|10248.4|10237.1|10235.1|120722
1668315600000|2022-11-13 05:00:00|10240.1|10238.1|10231.7|10229.7|10240.3|10238.3|10231.7|10229.7|18224
1668402000000|2022-11-14 05:00:00|10231.9|10229.9|10236|10234|10239.5|10237.5|10229.3|10227.3|225383
1668488400000|2022-11-15 05:00:00|10236.2|10234.2|10242.6|10240.6|10252.4|10250.4|10234.4|10232.4|319519
1668574800000|2022-11-16 05:00:00|10242.4|10240.4|10242.6|10240.6|10248.9|10246.9|10236|10234|276915
1668661200000|2022-11-17 05:00:00|10243|10241|10228.9|10226.9|10247.3|10245.3|10222.3|10220.3|299107
1668747600000|2022-11-18 05:00:00|10229.1|10227.1|10212.3|10210.3|10229.7|10227.7|10212.1|10210.1|293684
1667707200000|2022-11-06 04:00:00|10188.1|10186.1|10181.3|10179.3|10188.3|10186.3|10180.9|10178.9|14116
1667797200000|2022-11-07 05:00:00|10181.5|10179.5|10169.9|10167.9|10182.4|10180.4|10169.2|10167.2|206022
1667883600000|2022-11-08 05:00:00|10170.3|10168.3|10187.1|10185.1|10188.3|10186.3|10169.9|10167.9|216396
1667970000000|2022-11-09 05:00:00|10186.7|10184.7|10198.9|10196.9|10203.9|10201.9|10180.9|10178.9|238072
1668056400000|2022-11-10 05:00:00|10199.2|10197.2|10244.6|10242.6|10254.7|10252.7|10191.4|10189.4|446993
1668142800000|2022-11-11 05:00:00|10244.2|10242.2|10245.5|10243.5|10250.4|10248.4|10237.1|10235.1|120722
1668315600000|2022-11-13 05:00:00|10240.1|10238.1|10231.7|10229.7|10240.3|10238.3|10231.7|10229.7|18224
1668402000000|2022-11-14 05:00:00|10231.9|10229.9|10236|10234|10239.5|10237.5|10229.3|10227.3|225383
1668488400000|2022-11-15 05:00:00|10236.2|10234.2|10242.6|10240.6|10252.4|10250.4|10234.4|10232.4|319519
1668574800000|2022-11-16 05:00:00|10242.4|10240.4|10242.6|10240.6|10248.9|10246.9|10236|10234|276915
1668661200000|2022-11-17 05:00:00|10243|10241|10228.9|10226.9|10247.3|10245.3|10222.3|10220.3|299107
1668747600000|2022-11-18 05:00:00|10229.1|10227.1|10212.3|10210.3|10229.7|10227.7|10212.1|10210.1|293684
1668920400000|2022-11-20 05:00:00|10214.1|10212.1|10217.2|10215.2|10219.9|10217.9|10213.7|10211.7|16672
1669006800000|2022-11-21 05:00:00|10217.6|10215.6|10212.5|10210.5|10219.9|10217.9|10207.4|10205.4|529728
1669093200000|2022-11-22 05:00:00|10212.3|10210.3|10207.8|10205.8|10217.6|10215.6|10207.4|10205.4|1096121
1669179600000|2022-11-23 05:00:00|10208|10206|10221.9|10219.9|10221.9|10219.9|10200.4|10198.4|821493
1669266000000|2022-11-24 05:00:00|10221.7|10219.7|10227|10225|10231.3|10229.3|10221.1|10219.1|80408
1669352400000|2022-11-25 05:00:00|10227.4|10225.4|10219.9|10217.9|10228.1|10226.1|10211|10209|198836
1669525200000|2022-11-27 05:00:00|10222.1|10220.1|10225.8|10223.8|10227.4|10225.4|10219.9|10217.9|21384
1669611600000|2022-11-28 05:00:00|10226.2|10224.2|10220.3|10218.3|10228.9|10226.9|10217.8|10215.8|335724
1676955600000|2023-02-21 05:00:00|10218|10216|10213.1|10211.1|10218.4|10216.4|10206.3|10204.3|364014
1677042000000|2023-02-22 05:00:00|10212.9|10210.9|10212.9|10210.9|10219.9|10217.9|10208|10206|1004082
1677128400000|2023-02-23 05:00:00|10212.5|10210.5|10210.2|10208.2|10214.5|10212.5|10202.8|10200.8|1138332
1677214800000|2023-02-24 05:00:00|10210.4|10208.4|10182.8|10180.8|10213.7|10211.7|10178.5|10176.5|631376
1677387600000|2023-02-26 05:00:00|10183|10181|10178.1|10176.1|10185.6|10183.6|10177|10175|28191
1677474000000|2023-02-27 05:00:00|10178|10176|10186.7|10184.7|10191|10189|10173.9|10171.9|391839
1677560400000|2023-02-28 05:00:00|10187.1|10185.1|10182.4|10180.4|10189.9|10187.9|10178.5|10176.5|311863
1677646800000|2023-03-01 05:00:00|10182.3|10180.3|10161.7|10159.7|10184|10182|10159.4|10157.4|345579
1677733200000|2023-03-02 05:00:00|10161.4|10159.4|10166.6|10164.6|10170.7|10168.7|10155.9|10153.9|317524
1677819600000|2023-03-03 05:00:00|10166.8|10164.8|10172.5|10170.5|10177|10175|10161.7|10159.7|207940
1677992400000|2023-03-05 05:00:00|10170.7|10169.5|10176.2|10174.2|10177.4|10175.4|10169.6|10167.6|14966
1678078800000|2023-03-06 05:00:00|10176.6|10174.6|10168|10166|10180.1|10178.1|10163.7|10161.7|171239
1678165200000|2023-03-07 05:00:00|10168.4|10166.4|10133.2|10131.2|10174.6|10172.6|10130.1|10128.1|394275
1678251600000|2023-03-08 05:00:00|10132.8|10130.8|10135.6|10133.6|10151.6|10149.6|10131.3|10129.3|427344
1678338000000|2023-03-09 05:00:00|10135.4|10133.4|10195.7|10193.7|10198.9|10196.9|10134.4|10132.4|495986
1678424400000|2023-03-10 05:00:00|10195.3|10193.3|10230.7|10228.7|10234.4|10232.4|10177|10175|700278
1678597200000|2023-03-12 05:00:00|10237.1|10235.1|10266.8|10264.8|10286.4|10284.4|10237.1|10235.1|190891
1678680000000|2023-03-13 04:00:00|10266.6|10264.6|10312.5|10310.5|10362.1|10360.1|10250.4|10248.4|954522
1678766400000|2023-03-14 04:00:00|10312.9|10310.9|10286.4|10284.4|10383.2|10381.2|10267.2|10265.2|672994
1678852800000|2023-03-15 04:00:00|10286.2|10284.2|10362.9|10360.9|10405.9|10403.9|10263.7|10261.7|712990
1678939200000|2023-03-16 04:00:00|10362.5|10360.5|10307.4|10305.4|10378.1|10376.1|10298.1|10296.1|456922
1679025600000|2023-03-17 04:00:00|10307.3|10305.3|10380.3|10378.3|10388.3|10386.3|10306.7|10304.7|314328
1679198400000|2023-03-19 04:00:00|10361.4|10359.4|10369|10367|10383|10381|10343.4|10341.4|66040
1679284800000|2023-03-20 04:00:00|10369.2|10367.2|10365.6|10363.6|10424.4|10422.4|10346.9|10344.9|365241
1679371200000|2023-03-21 04:00:00|10365.3|10363.3|10320.7|10318.7|10368.4|10366.4|10307.8|10305.8|298381
1679457600000|2023-03-22 04:00:00|10320.3|10318.3|10368.4|10366.4|10371.7|10369.7|10294.2|10292.2|385280
1679544000000|2023-03-23 04:00:00|10368.2|10366.2|10383|10381|10395.7|10393.7|10343.8|10341.8|323150
1679630400000|2023-03-24 04:00:00|10382.8|10380.8|10391.6|10389.6|10436|10434|10377.8|10375.8|333643
1679803200000|2023-03-26 04:00:00|10391.2|10389.2|10387.3|10385.3|10392.4|10390.4|10380.7|10378.7|16381
1679889600000|2023-03-27 04:00:00|10387.1|10385.1|10353.5|10351.5|10388.5|10386.5|10341|10339|245989
1679976000000|2023-03-28 04:00:00|10353.7|10351.7|10318.8|10316.8|10354.3|10352.3|10315.3|10313.3|208483
1680062400000|2023-03-29 04:00:00|10319|10317|10315.3|10313.3|10337.5|10335.5|10309.8|10307.8|211074
1680148800000|2023-03-30 04:00:00|10315.6|10313.6|10312.5|10310.5|10331.3|10329.3|10304.3|10302.3|221685
1680235200000|2023-03-31 04:00:00|10312.1|10310.1|10330.5|10328.5|10332.1|10330.1|10301.2|10299.2|276491
1680408000000|2023-04-02 04:00:00|10323.9|10321.9|10315.3|10313.3|10325.4|10323.4|10308.6|10306.6|23497
1680494400000|2023-04-03 04:00:00|10314.9|10312.9|10336|10334|10345.9|10343.9|10308.8|10306.8|235850
1680580800000|2023-04-04 04:00:00|10336.2|10334.2|10363.5|10361.5|10371.9|10369.9|10327.8|10325.8|285418
1680667200000|2023-04-05 04:00:00|10363.3|10361.3|10383|10381|10408|10406|10355.9|10353.9|328463
1680753600000|2023-04-06 04:00:00|10382.8|10380.8|10365.6|10363.6|10400.2|10398.2|10365.3|10363.3|280050
1680840000000|2023-04-07 04:00:00|10365.8|10363.8|10340.6|10338.6|10369.6|10367.6|10339.5|10337.5|100988
1681012800000|2023-04-09 04:00:00|10341|10339|10343.8|10341.8|10347.7|10345.7|10341|10339|14154
1681099200000|2023-04-10 04:00:00|10343.6|10341.6|10338.3|10336.3|10350.4|10348.4|10329.3|10327.3|190563
1681185600000|2023-04-11 04:00:00|10338.7|10336.7|10327.4|10325.4|10343|10341|10319.2|10317.2|221199
1681272000000|2023-04-12 04:00:00|10327|10325|10338.5|10336.5|10359.4|10357.4|10319.6|10317.6|295607
1681358400000|2023-04-13 04:00:00|10338.7|10336.7|10340.3|10338.3|10356.3|10354.3|10335.6|10333.6|248598
1681444800000|2023-04-14 04:00:00|10339.9|10337.9|10314.3|10312.3|10345.3|10343.3|10308.6|10306.6|284233
1681617600000|2023-04-16 04:00:00|10314.5|10312.5|10312.9|10310.9|10315.5|10313.5|10308.6|10306.6|14956
1681704000000|2023-04-17 04:00:00|10312.5|10310.5|10296.9|10294.9|10314.9|10312.9|10294.6|10292.6|253774
1681790400000|2023-04-18 04:00:00|10297.1|10295.1|10294.6|10292.6|10305.1|10303.1|10289.1|10287.1|239074
1681876800000|2023-04-19 04:00:00|10294.9|10292.9|10286|10284|10294.9|10292.9|10278.5|10276.5|327756
1681963200000|2023-04-20 04:00:00|10285.2|10283.2|10306.1|10304.1|10308.2|10306.2|10284|10282|253002
1682049600000|2023-04-21 04:00:00|10305.9|10303.9|10298.1|10296.1|10314.9|10312.9|10294.2|10292.2|237972
1682222400000|2023-04-23 04:00:00|10297.7|10295.7|10300.4|10298.4|10301.2|10299.2|10296.9|10294.9|6464
1682308800000|2023-04-24 04:00:00|10300.8|10298.8|10318|10316|10319.6|10317.6|10298.9|10296.9|169586
1682395200000|2023-04-25 04:00:00|10318.4|10316.4|10337.9|10335.9|10353.1|10351.1|10315.6|10313.6|390808
1682481600000|2023-04-26 04:00:00|10338.1|10336.1|10334|10332|10348.9|10346.9|10323.5|10321.5|351453
1682568000000|2023-04-27 04:00:00|10333.6|10331.6|10308.2|10306.2|10334.8|10332.8|10301.6|10299.6|283747
1682654400000|2023-04-28 04:00:00|10307.8|10305.8|10320.7|10318.7|10321.1|10319.1|10302|10300|328747
1682827200000|2023-04-30 04:00:00|10319|10317|10312.5|10310.5|10319|10317|10309.8|10307.8|12384
1682913600000|2023-05-01 04:00:00|10312.1|10310.1|10295.5|10293.5|10312.5|10310.5|10289.9|10287.9|185175
1683000000000|2023-05-02 04:00:00|10295.7|10293.7|10324.2|10322.2|10334.8|10332.8|10292.2|10290.2|307229
1683086400000|2023-05-03 04:00:00|10324|10322|10359|10357|10372.5|10370.5|10321.5|10319.5|365624
1683172800000|2023-05-04 04:00:00|10359.8|10357.8|10361|10359|10388.3|10386.3|10342.6|10340.6|422258
1683259200000|2023-05-05 04:00:00|10360.8|10358.8|10335.8|10333.8|10361.7|10359.7|10331.3|10329.3|247038
1683432000000|2023-05-07 04:00:00|10336|10334|10335.2|10333.2|10337.3|10335.3|10331.3|10329.3|10090
1683518400000|2023-05-08 04:00:00|10334.8|10332.8|10324.2|10322.2|10335.2|10333.2|10317.6|10315.6|196112
1683604800000|2023-05-09 04:00:00|10323.9|10321.9|10313.3|10311.3|10326.6|10324.6|10307.1|10305.1|246358
1683691200000|2023-05-10 04:00:00|10313.7|10311.7|10331.7|10329.7|10343.4|10341.4|10307.4|10305.4|338884
1683777600000|2023-05-11 04:00:00|10332.1|10330.1|10339.1|10337.1|10354.3|10352.3|10330.5|10328.5|270574
1683864000000|2023-05-12 04:00:00|10339.5|10337.5|10319.2|10317.2|10339.9|10337.9|10316.4|10314.4|238536
1684036800000|2023-05-14 04:00:00|10317.8|10315.8|10317.6|10315.6|10321.1|10319.1|10316.4|10314.4|10035
1684123200000|2023-05-15 04:00:00|10318|10316|10319.9|10317.9|10324.2|10322.2|10311.4|10309.4|194932
1684209600000|2023-05-16 04:00:00|10320.1|10318.1|10303.9|10301.9|10325|10323|10294.9|10292.9|327231
1684296000000|2023-05-17 04:00:00|10303.7|10301.7|10289.3|10287.3|10305.9|10303.9|10282.8|10280.8|285601
1684382400000|2023-05-18 04:00:00|10289.1|10287.1|10268|10266|10289.1|10287.1|10262.5|10260.5|462043
1684468800000|2023-05-19 04:00:00|10267.6|10265.6|10264.9|10262.9|10278.5|10276.5|10250|10248|423635
1684641600000|2023-05-21 04:00:00|10267.8|10265.8|10270.3|10268.3|10271.9|10269.9|10265.3|10263.3|15762
1684728000000|2023-05-22 04:00:00|10270.7|10268.7|10253.5|10251.5|10273.1|10271.1|10249.6|10247.6|492767
1684814400000|2023-05-23 04:00:00|10253.1|10251.1|10256.3|10254.3|10257.1|10255.1|10237.5|10235.5|960963
1684900800000|2023-05-24 04:00:00|10256.1|10254.1|10227|10225|10256.7|10254.7|10226.2|10224.2|1139766
1684987200000|2023-05-25 04:00:00|10227.4|10225.4|10209.2|10207.2|10233.6|10231.6|10203|10201|794392
1685073600000|2023-05-26 04:00:00|10209|10207|10197.7|10195.7|10218|10216|10186|10184|477255
1692763200000|2023-08-23 04:00:00|10169.6|10167.6|10173.9|10171.9|10184|10182|10166|10164|256060
1692849600000|2023-08-24 04:00:00|10174|10172|10167.6|10165.6|10179.7|10177.7|10165.6|10163.6|1003032
1692936000000|2023-08-25 04:00:00|10167.2|10165.2|10156.7|10154.7|10170.5|10168.5|10153.1|10151.1|1071002
1693108800000|2023-08-27 04:00:00|10158|10156|10156.7|10154.7|10158|10156|10152.8|10150.8|25453
1693195200000|2023-08-28 04:00:00|10156.9|10154.9|10166|10164|10168.4|10166.4|10151.2|10149.2|1015446
1693281600000|2023-08-29 04:00:00|10165.8|10163.8|10182.4|10180.4|10189.9|10187.9|10157.1|10155.1|706413
1693368000000|2023-08-30 04:00:00|10182.1|10180.1|10187.1|10185.1|10196.9|10194.9|10178.1|10176.1|359753
1693454400000|2023-08-31 04:00:00|10187.3|10185.3|10190.3|10188.3|10193.8|10191.8|10181.3|10179.3|270625
1693540800000|2023-09-01 04:00:00|10190.6|10188.6|10186|10184|10210.2|10208.2|10184|10182|308121
1693713600000|2023-09-03 04:00:00|10186|10184|10184.8|10182.8|10186.9|10184.9|10184.4|10182.4|8206
1693800000000|2023-09-04 04:00:00|10184.4|10182.4|10180.5|10178.5|10185.2|10183.2|10179.7|10177.7|34925
1693886400000|2023-09-05 04:00:00|10180.9|10178.9|10171.1|10169.1|10182.4|10180.4|10166.4|10164.4|229450
1693972800000|2023-09-06 04:00:00|10171.5|10169.5|10157.8|10155.8|10173.9|10171.9|10152.8|10150.8|294472
1694059200000|2023-09-07 04:00:00|10158.2|10156.2|10174.2|10172.2|10176.2|10174.2|10152.4|10150.4|254446
1694145600000|2023-09-08 04:00:00|10174.4|10172.4|10161.4|10159.4|10175.8|10173.8|10161|10159|185456
1694318400000|2023-09-10 04:00:00|10159.8|10157.8|10159.4|10157.4|10162.9|10160.9|10158.2|10156.2|15283
1694404800000|2023-09-11 04:00:00|10159.2|10157.2|10162.5|10160.5|10164.5|10162.5|10158.2|10156.2|173364
1694491200000|2023-09-12 04:00:00|10162.1|10160.1|10153.5|10151.5|10162.5|10160.5|10152.4|10150.4|158201
1694577600000|2023-09-13 04:00:00|10153.9|10151.9|10166|10164|10167.6|10165.6|10138.9|10136.9|346111
1694664000000|2023-09-14 04:00:00|10166.4|10164.4|10156.3|10154.3|10168.4|10166.4|10151.6|10149.6|264848
1694750400000|2023-09-15 04:00:00|10156.7|10154.7|10150.2|10148.2|10157.8|10155.8|10146.9|10144.9|220863
1694923200000|2023-09-17 04:00:00|10150.2|10148.2|10149.2|10147.2|10152.8|10150.8|10148.9|10146.9|7853
1695009600000|2023-09-18 04:00:00|10148.9|10146.9|10146.9|10144.9|10150|10148|10141.8|10139.8|205540
1695096000000|2023-09-19 04:00:00|10146.5|10144.5|10138.7|10136.7|10147.7|10145.7|10134.8|10132.8|246362
1695182400000|2023-09-20 04:00:00|10138.5|10136.5|10121.1|10119.1|10147.7|10145.7|10117.2|10115.2|405405
1695268800000|2023-09-21 04:00:00|10120.7|10118.7|10127.8|10125.8|10132.4|10130.4|10117.6|10115.6|364705
1695355200000|2023-09-22 04:00:00|10128.1|10126.1|10133.2|10131.2|10139.1|10137.1|10127|10125|232141
1695528000000|2023-09-24 04:00:00|10133.4|10131.4|10133.6|10131.6|10135.2|10133.2|10131.3|10129.3|12185
1695614400000|2023-09-25 04:00:00|10133.4|10131.4|10127.4|10125.4|10136.4|10134.4|10126.6|10124.6|227429
1695700800000|2023-09-26 04:00:00|10127.8|10125.8|10133.2|10131.2|10135.6|10133.6|10125.4|10123.4|279455
1695787200000|2023-09-27 04:00:00|10132.8|10130.8|10120.7|10118.7|10135.6|10133.6|10114.5|10112.5|299112
1695873600000|2023-09-28 04:00:00|10120.9|10118.9|10130.9|10128.9|10134.4|10132.4|10114.5|10112.5|364138
1695960000000|2023-09-29 04:00:00|10131.3|10129.3|10136.7|10134.7|10142.6|10140.6|10130.9|10128.9|337111
1696132800000|2023-10-01 04:00:00|10132.6|10130.6|10129.3|10127.3|10132.8|10130.8|10125.8|10123.8|23176
1696219200000|2023-10-02 04:00:00|10129.7|10127.7|10123.1|10121.1|10130.1|10128.1|10121.5|10119.5|274092
1696305600000|2023-10-03 04:00:00|10123.5|10121.5|10114.5|10112.5|10128.9|10126.9|10112.5|10110.5|403200
1696392000000|2023-10-04 04:00:00|10114.1|10112.1|10137.9|10135.9|10138.7|10136.7|10110.2|10108.2|399905
1696478400000|2023-10-05 04:00:00|10137.5|10135.5|10139.1|10137.1|10142|10140|10130.9|10128.9|299611
1696564800000|2023-10-06 04:00:00|10138.7|10136.7|10128.1|10126.1|10139.5|10137.5|10116.4|10114.4|354377
1696737600000|2023-10-08 04:00:00|10137.3|10135.3|10141|10139|10149.4|10147.4|10137.1|10135.1|29305
1696824000000|2023-10-09 04:00:00|10141.4|10139.4|10151.6|10149.6|10158.6|10156.6|10137.9|10135.9|163681
1696910400000|2023-10-10 04:00:00|10151.4|10149.4|10146.1|10144.1|10157.1|10155.1|10140.6|10138.6|391370
1696996800000|2023-10-11 04:00:00|10145.9|10143.9|10145.7|10143.7|10153.9|10151.9|10139.9|10137.9|385956
1697083200000|2023-10-12 04:00:00|10145.3|10143.3|10134.4|10132.4|10149.2|10147.2|10128.1|10126.1|380200
1697169600000|2023-10-13 04:00:00|10134.8|10132.8|10133.8|10131.8|10141.8|10139.8|10131.7|10129.7|265413
1697342400000|2023-10-15 04:00:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10127.6|10125.6|12930
1697428800000|2023-10-16 04:00:00|10131.7|10129.7|10124.2|10122.2|10134.4|10132.4|10123.5|10121.5|218080
1697515200000|2023-10-17 04:00:00|10123.9|10121.9|10107.4|10105.4|10125|10123|10098.5|10096.5|404511
1697601600000|2023-10-18 04:00:00|10107.8|10105.8|10098.1|10096.1|10111.7|10109.7|10096.9|10094.9|400223
1697688000000|2023-10-19 04:00:00|10097.7|10095.7|10115.3|10113.3|10116.2|10114.2|10094.6|10092.6|485971
1697774400000|2023-10-20 04:00:00|10115.5|10113.5|10128.9|10126.9|10132.1|10130.1|10112.9|10110.9|359137
1697947200000|2023-10-22 04:00:00|10124.8|10122.8|10118.4|10116.4|10126.6|10124.6|10118.2|10116.2|26484
1698033600000|2023-10-23 04:00:00|10118|10116|10130.9|10128.9|10135.6|10133.6|10118|10116|356834
1698120000000|2023-10-24 04:00:00|10131.1|10129.1|10124.6|10122.6|10134|10132|10119.2|10117.2|374003
1698206400000|2023-10-25 04:00:00|10124.2|10122.2|10116.4|10114.4|10125.4|10123.4|10113.3|10111.3|314731
1698292800000|2023-10-26 04:00:00|10116.8|10114.8|10128.1|10126.1|10132.8|10130.8|10109.8|10107.8|338654
1698379200000|2023-10-27 04:00:00|10127.8|10125.8|10135.2|10133.2|10136|10134|10125.8|10123.8|249767
1698552000000|2023-10-29 04:00:00|10133.6|10131.6|10130.5|10128.5|10134|10132|10129.3|10127.3|13090
1698638400000|2023-10-30 04:00:00|10130.9|10128.9|10129.7|10127.7|10132.1|10130.1|10122.7|10120.7|221396
1698724800000|2023-10-31 04:00:00|10129.3|10127.3|10120.7|10118.7|10133.2|10131.2|10119.2|10117.2|345037
1698811200000|2023-11-01 04:00:00|10121.1|10119.1|10144.2|10142.2|10149.6|10147.6|10120.3|10118.3|496379
1698897600000|2023-11-02 04:00:00|10143.8|10141.8|10135.6|10133.6|10151.6|10149.6|10134.4|10132.4|539721
1698984000000|2023-11-03 04:00:00|10136|10134|10164.5|10162.5|10171.5|10169.5|10133.6|10131.6|548659
1699156800000|2023-11-05 04:00:00|10164.3|10162.3|10162.1|10160.1|10164.3|10162.3|10159.4|10157.4|37391
1699246800000|2023-11-06 05:00:00|10161.9|10159.9|10149.6|10147.6|10162.5|10160.5|10144.9|10142.9|342349
1699333200000|2023-11-07 05:00:00|10150|10148|10146.5|10144.5|10155.9|10153.9|10143|10141|405180
1699419600000|2023-11-08 05:00:00|10146.7|10144.7|10148.5|10146.5|10152|10150|10143|10141|312112
1699506000000|2023-11-09 05:00:00|10148.1|10146.1|10131.3|10129.3|10148.5|10146.5|10127.4|10125.4|403265
1699592400000|2023-11-10 05:00:00|10130.9|10128.9|10122.3|10120.3|10139.1|10137.1|10121.5|10119.5|287167
1699765200000|2023-11-12 05:00:00|10122.7|10120.7|10122.9|10120.9|10123.1|10121.1|10121.1|10119.1|12734
1699851600000|2023-11-13 05:00:00|10122.7|10120.7|10125.8|10123.8|10129.3|10127.3|10119.6|10117.6|235744
1699938000000|2023-11-14 05:00:00|10126.2|10124.2|10165.6|10163.6|10169.2|10167.2|10123.3|10121.3|494155
1700024400000|2023-11-15 05:00:00|10165.3|10163.3|10151.6|10149.6|10166.8|10164.8|10144.6|10142.6|426164
1700110800000|2023-11-16 05:00:00|10151.4|10149.4|10161.4|10159.4|10166.4|10164.4|10151.2|10149.2|329676
1700197200000|2023-11-17 05:00:00|10161.7|10159.7|10153.7|10151.7|10170.3|10168.3|10148.9|10146.9|361230
1700370000000|2023-11-19 05:00:00|10151.2|10149.2|10154.3|10152.3|10155.1|10153.1|10150|10148|18289
1700456400000|2023-11-20 05:00:00|10153.9|10151.9|10149.2|10147.2|10153.9|10151.9|10146.7|10144.7|440030
1700542800000|2023-11-21 05:00:00|10149.6|10147.6|10153.1|10151.1|10158.6|10156.6|10148.1|10146.1|728347
1700629200000|2023-11-22 05:00:00|10153.3|10151.3|10150.8|10148.8|10161.4|10159.4|10143.8|10141.8|1037185
1700715600000|2023-11-23 05:00:00|10151.2|10149.2|10143.4|10141.4|10152|10150|10143|10141|97274
1700802000000|2023-11-24 05:00:00|10143.8|10141.8|10141.8|10139.8|10146.1|10144.1|10141|10139|469790
1700974800000|2023-11-26 05:00:00|10140.3|10138.3|10139.1|10137.1|10140.6|10138.6|10136.4|10134.4|75261
1701061200000|2023-11-27 05:00:00|10139.3|10137.3|10152.4|10150.4|10157.8|10155.8|10138.7|10136.7|1749918
1701147600000|2023-11-28 05:00:00|10152.6|10150.6|10175.4|10173.4|10176.6|10174.6|10149.2|10147.2|658084
1708578000000|2024-02-22 05:00:00|10244.2|10242.2|10225.8|10223.8|10244.6|10242.6|10225.4|10223.4|675257
1708664400000|2024-02-23 05:00:00|10225.6|10223.6|10236.4|10234.4|10240.3|10238.3|10223.9|10221.9|877343
1708837200000|2024-02-25 05:00:00|10235.6|10233.6|10236.7|10234.7|10237.9|10235.9|10233.6|10231.6|8903
1708923600000|2024-02-26 05:00:00|10239.5|10237.5|10230.1|10228.1|10242.6|10240.6|10226.6|10224.6|1428397
1709010000000|2024-02-27 05:00:00|10230.5|10228.5|10232.1|10230.1|10236.4|10234.4|10225|10223|680313
1709096400000|2024-02-28 05:00:00|10231.7|10229.7|10237.9|10235.9|10240.3|10238.3|10230.1|10228.1|373697
1709182800000|2024-02-29 05:00:00|10237.1|10235.1|10242.6|10240.6|10246.1|10244.1|10227.4|10225.4|460588
1709269200000|2024-03-01 05:00:00|10242.2|10240.2|10260|10258|10262.5|10260.5|10236.4|10234.4|430855
1709442000000|2024-03-03 05:00:00|10259.4|10257.4|10256.7|10254.7|10259.8|10257.8|10255.1|10253.1|19152
1709528400000|2024-03-04 05:00:00|10257.1|10255.1|10245.7|10243.7|10257.4|10255.4|10242.6|10240.6|249108
1709614800000|2024-03-05 05:00:00|10246.1|10244.1|10253.1|10251.1|10260.2|10258.2|10245.3|10243.3|270915
1709701200000|2024-03-06 05:00:00|10253.5|10251.5|10251.6|10249.6|10263.3|10261.3|10249.6|10247.6|368705
1709787600000|2024-03-07 05:00:00|10251.2|10249.2|10264.5|10262.5|10264.5|10262.5|10251.2|10249.2|320666
1709874000000|2024-03-08 05:00:00|10264.1|10262.1|10268.8|10266.8|10282.8|10280.8|10250.8|10248.8|454896
1710046800000|2024-03-10 05:00:00|10267.8|10265.6|10267.6|10265.6|10269.2|10267.2|10265.6|10263.6|14297
1710129600000|2024-03-11 04:00:00|10267.2|10265.2|10257.1|10255.1|10268.8|10266.8|10255.1|10253.1|284963
1710216000000|2024-03-12 04:00:00|10256.7|10254.7|10244.2|10242.2|10261|10259|10239.3|10237.3|466586
1710302400000|2024-03-13 04:00:00|10244.6|10242.6|10232.8|10230.8|10245.7|10243.7|10232.8|10230.8|293654
1710388800000|2024-03-14 04:00:00|10232.4|10230.4|10222.7|10220.7|10236.7|10234.7|10220.3|10218.3|440348
1710475200000|2024-03-15 04:00:00|10222.3|10220.3|10212.9|10210.9|10223.5|10221.5|10211.7|10209.7|263341
1710648000000|2024-03-17 04:00:00|10211.7|10210.1|10212.9|10210.9|10214.9|10212.9|10210.6|10208.6|17744
1710734400000|2024-03-18 04:00:00|10213.3|10211.3|10213.3|10211.3|10216.4|10214.4|10207.8|10205.8|242980
1710820800000|2024-03-19 04:00:00|10213.7|10211.7|10220.3|10218.3|10220.7|10218.7|10210.4|10208.4|257702
1710907200000|2024-03-20 04:00:00|10220.7|10218.7|10239.9|10237.9|10241|10239|10219.2|10217.2|440217
1710993600000|2024-03-21 04:00:00|10239.5|10237.5|10234.4|10232.4|10245.7|10243.7|10228.9|10226.9|353333
1711080000000|2024-03-22 04:00:00|10234.8|10232.8|10239.5|10237.5|10239.9|10237.9|10233.6|10231.6|189227
1711252800000|2024-03-24 04:00:00|10238.3|10236.3|10237.1|10235.1|10240.3|10238.3|10236|10234|21605
1711339200000|2024-03-25 04:00:00|10236.9|10234.9|10232.4|10230.4|10237.1|10235.1|10229.3|10227.3|232445
1711425600000|2024-03-26 04:00:00|10232.8|10230.8|10230.5|10228.5|10232.8|10230.8|10226.2|10224.2|189139
1711512000000|2024-03-27 04:00:00|10230.7|10228.7|10227.8|10225.8|10238.3|10236.3|10226.2|10224.2|303467
1711598400000|2024-03-28 04:00:00|10227.4|10225.4|10223.1|10221.1|10229.7|10227.7|10221.9|10219.9|301380
1711857600000|2024-03-31 04:00:00|10224.6|10222.6|10228.1|10226.1|10229.7|10227.7|10224.4|10222.4|23141
1711944000000|2024-04-01 04:00:00|10227.8|10225.8|10211|10209|10229.3|10227.3|10204.3|10202.3|295349
1712030400000|2024-04-02 04:00:00|10210.6|10208.6|10209.4|10207.4|10211.9|10209.9|10203.1|10201.1|328634
1712116800000|2024-04-03 04:00:00|10209.8|10207.8|10212.9|10210.9|10216|10214|10201.6|10199.6|371236
1712203200000|2024-04-04 04:00:00|10213.3|10211.3|10219.2|10217.2|10221.9|10219.9|10209.4|10207.4|322302
1712289600000|2024-04-05 04:00:00|10219.4|10217.4|10198.9|10196.9|10220.3|10218.3|10198.5|10196.5|416757
1712462400000|2024-04-07 04:00:00|10196.9|10194.9|10194.2|10192.2|10197.7|10195.7|10193.4|10191.4|36792
1712548800000|2024-04-08 04:00:00|10193.8|10191.8|10191.8|10189.8|10197.7|10195.7|10189.5|10187.5|310224
1712635200000|2024-04-09 04:00:00|10191.4|10189.4|10200.4|10198.4|10202.8|10200.8|10191|10189|301142
1712721600000|2024-04-10 04:00:00|10200.8|10198.8|10157.4|10155.4|10204.3|10202.3|10151.2|10149.2|739170
1712808000000|2024-04-11 04:00:00|10157.1|10155.1|10158.6|10156.6|10163.7|10161.7|10142.8|10140.8|514000
1712894400000|2024-04-12 04:00:00|10158.2|10156.2|10166|10164|10174.2|10172.2|10157.1|10155.1|356338
1713067200000|2024-04-14 04:00:00|10170.3|10168.3|10162.9|10160.9|10171.9|10169.9|10162.5|10160.5|29136
1713153600000|2024-04-15 04:00:00|10163.3|10161.3|10161|10159|10164.5|10162.5|10146.9|10144.9|445603
1713240000000|2024-04-16 04:00:00|10161.4|10159.4|10150|10148|10162.1|10160.1|10145.7|10143.7|429373
1713326400000|2024-04-17 04:00:00|10150.4|10148.4|10163.7|10161.7|10164.5|10162.5|10147.3|10145.3|345635
1713412800000|2024-04-18 04:00:00|10163.3|10161.3|10160.2|10158.2|10170.1|10168.1|10148.1|10146.1|491493
1713499200000|2024-04-19 04:00:00|10160|10158|10149.8|10147.8|10161.7|10159.7|10149.2|10147.2|256488
1713672000000|2024-04-21 04:00:00|10146.7|10144.7|10146.9|10144.9|10149.6|10147.6|10144.9|10142.9|24892
1713758400000|2024-04-22 04:00:00|10146.5|10144.5|10153.1|10151.1|10157.1|10155.1|10146.1|10144.1|204417
1713844800000|2024-04-23 04:00:00|10153.3|10151.3|10156.3|10154.3|10164.1|10162.1|10147.7|10145.7|381661
1713931200000|2024-04-24 04:00:00|10155.9|10153.9|10155.5|10153.5|10157.4|10155.4|10152|10150|279580
1714017600000|2024-04-25 04:00:00|10155.1|10153.1|10143.8|10141.8|10164.1|10162.1|10138.7|10136.7|429834
1714104000000|2024-04-26 04:00:00|10143.4|10141.4|10143.6|10141.6|10153.5|10151.5|10140.1|10138.1|301260
1714276800000|2024-04-28 04:00:00|10143|10140.6|10143.4|10141.4|10145.3|10143.3|10142.2|10140.2|16745
1714363200000|2024-04-29 04:00:00|10143.8|10141.8|10147.7|10145.7|10148.9|10146.9|10143.4|10141.4|238653
1714449600000|2024-04-30 04:00:00|10147.9|10145.9|10136.4|10134.4|10148.1|10146.1|10133.4|10131.4|433151
1714536000000|2024-05-01 04:00:00|10136|10134|10135.2|10133.2|10136|10134|10134.8|10132.8|23489
1714622400000|2024-05-02 04:00:00|10149.6|10147.6|10162.9|10160.9|10164.1|10162.1|10149.6|10147.6|493945
1714708800000|2024-05-03 04:00:00|10163.1|10161.1|10173.9|10171.9|10194.6|10192.6|10160.6|10158.6|586782
1714881600000|2024-05-05 04:00:00|10175.4|10173.4|10174.2|10172.2|10176.2|10174.2|10173.5|10171.5|14146
1714968000000|2024-05-06 04:00:00|10174.6|10172.6|10171.9|10169.9|10180.5|10178.5|10170.7|10168.7|259632
1715054400000|2024-05-07 04:00:00|10172.3|10170.3|10169.6|10167.6|10177.4|10175.4|10169.2|10167.2|313732
1715140800000|2024-05-08 04:00:00|10169.9|10167.9|10168.4|10166.4|10173.9|10171.9|10168.4|10166.4|232478
1715227200000|2024-05-09 04:00:00|10168|10166|10173.1|10171.1|10176.8|10174.8|10166.8|10164.8|309485
1715313600000|2024-05-10 04:00:00|10173.5|10171.5|10164.5|10162.5|10175|10173|10164.1|10162.1|208074
1715486400000|2024-05-12 04:00:00|10165.1|10163.1|10165.6|10163.6|10166|10164|10164.5|10162.5|15849
1715572800000|2024-05-13 04:00:00|10166|10164|10166.8|10164.8|10171.5|10169.5|10164.9|10162.9|205691
1715659200000|2024-05-14 04:00:00|10167.2|10165.2|10172.3|10170.3|10173.9|10171.9|10158.6|10156.6|340140
1715745600000|2024-05-15 04:00:00|10171.9|10169.9|10191.8|10189.8|10193.8|10191.8|10171.9|10169.9|491990
1715832000000|2024-05-16 04:00:00|10191.4|10189.4|10180.5|10178.5|10191.8|10189.8|10175.8|10173.8|382089
1715918400000|2024-05-17 04:00:00|10180.1|10178.1|10170.7|10168.7|10180.5|10178.5|10170.3|10168.3|206284
1716091200000|2024-05-19 04:00:00|10171.1|10169.1|10171.9|10169.9|10173.1|10171.1|10170.7|10168.7|11589
1716177600000|2024-05-20 04:00:00|10171.5|10169.5|10167.2|10165.2|10172.7|10170.7|10166|10164|227155
1716264000000|2024-05-21 04:00:00|10166.8|10164.8|10169.2|10167.2|10171.9|10169.9|10165.3|10163.3|390278
1716350400000|2024-05-22 04:00:00|10168.8|10166.8|10161.4|10159.4|10168.8|10166.8|10160.2|10158.2|594375
1716436800000|2024-05-23 04:00:00|10161|10159|10151.6|10149.6|10164.1|10162.1|10146.5|10144.5|1284573
1716523200000|2024-05-24 04:00:00|10152|10150|10148.5|10146.5|10152.4|10150.4|10145.3|10143.3|797278
1716696000000|2024-05-26 04:00:00|10149.2|10147.2|10148.1|10146.1|10149.2|10147.2|10146.9|10144.9|24817
1716782400000|2024-05-27 04:00:00|10148.5|10146.5|10149.2|10147.2|10150.8|10148.8|10146.9|10144.9|115295
1716868800000|2024-05-28 04:00:00|10149.6|10147.6|10139.9|10137.9|10156.3|10154.3|10139.9|10137.9|1778571
1716955200000|2024-05-29 04:00:00|10139.5|10137.5|10137.5|10135.5|10144.6|10142.6|10134.4|10132.4|594357
1724385600000|2024-08-23 04:00:00|10390.5|10388.5|10390.1|10388.1|10392.6|10390.6|10384|10382|241294
1724558400000|2024-08-25 04:00:00|10392|10390|10394.6|10392.6|10398.1|10396.1|10389.5|10387.5|24226
1724644800000|2024-08-26 04:00:00|10394.8|10392.8|10386|10384|10397.7|10395.7|10385.6|10383.6|1554128
1724731200000|2024-08-27 04:00:00|10386.2|10384.2|10391|10389|10394.6|10392.6|10382.1|10380.1|1359463
1724817600000|2024-08-28 04:00:00|10390.8|10388.8|10391.4|10389.4|10395.7|10393.7|10389.9|10387.9|641823
1724904000000|2024-08-29 04:00:00|10391.8|10389.8|10384.4|10382.4|10394.6|10392.6|10383.2|10381.2|412065
1724990400000|2024-08-30 04:00:00|10384.8|10382.8|10383.2|10381.2|10385.6|10383.6|10382.8|10380.8|39578
1724385600000|2024-08-23 04:00:00|10390.5|10388.5|10390.1|10388.1|10392.6|10390.6|10384|10382|241294
1724558400000|2024-08-25 04:00:00|10392|10390|10394.6|10392.6|10398.1|10396.1|10389.5|10387.5|24226
1724644800000|2024-08-26 04:00:00|10394.8|10392.8|10386|10384|10397.7|10395.7|10385.6|10383.6|1554128
1724731200000|2024-08-27 04:00:00|10386.2|10384.2|10391|10389|10394.6|10392.6|10382.1|10380.1|1359463
1724817600000|2024-08-28 04:00:00|10390.8|10388.8|10391.4|10389.4|10395.7|10393.7|10389.9|10387.9|641823
1724904000000|2024-08-29 04:00:00|10391.8|10389.8|10384.4|10382.4|10394.6|10392.6|10383.2|10381.2|412065
1724990400000|2024-08-30 04:00:00|10384.8|10382.8|10383.2|10381.2|10385.6|10383.6|10382.8|10380.8|39578
1725163200000|2024-09-01 04:00:00|10379.1|10377.3|10379.7|10377.7|10380.9|10378.9|10378.7|10376.7|12565
1725249600000|2024-09-02 04:00:00|10379.3|10377.3|10378.1|10376.1|10379.3|10377.3|10375.8|10373.8|64585
1725336000000|2024-09-03 04:00:00|10377.8|10375.8|10391|10389|10395.7|10393.7|10374.6|10372.6|385798
1725422400000|2024-09-04 04:00:00|10390.6|10388.6|10409.4|10407.4|10413.7|10411.7|10389.9|10387.9|404986
1725508800000|2024-09-05 04:00:00|10409|10407|10414.1|10412.1|10420.3|10418.3|10403.9|10401.9|442416
1725595200000|2024-09-06 04:00:00|10414.5|10412.5|10432.8|10430.8|10443|10441|10393|10391|654692
1725768000000|2024-09-08 04:00:00|10431.7|10429.7|10423.9|10421.9|10433.6|10431.6|10423.5|10421.5|38277
1725854400000|2024-09-09 04:00:00|10424|10422|10425.8|10423.8|10430.9|10428.9|10419.9|10417.9|301778
1725940800000|2024-09-10 04:00:00|10426.2|10424.2|10446.1|10444.1|10446.9|10444.9|10422.3|10420.3|405017
1726027200000|2024-09-11 04:00:00|10446.5|10444.5|10428.5|10426.5|10451.2|10449.2|10423.5|10421.5|646844
1726113600000|2024-09-12 04:00:00|10428.9|10426.9|10441.4|10439.4|10442.2|10440.2|10419.9|10417.9|483067
1726200000000|2024-09-13 04:00:00|10441.2|10439.2|10440.3|10438.3|10445.7|10443.7|10436.4|10434.4|377830
1726372800000|2024-09-15 04:00:00|10444.2|10442.2|10445.7|10443.7|10448.1|10446.1|10443|10441|20665
1726459200000|2024-09-16 04:00:00|10445.3|10443.3|10445.3|10443.3|10450.4|10448.4|10440.3|10438.3|312628
1726545600000|2024-09-17 04:00:00|10445.1|10443.1|10436.7|10434.7|10447.7|10445.7|10432.4|10430.4|360728
1726632000000|2024-09-18 04:00:00|10436.4|10434.4|10423.9|10421.9|10444.9|10442.9|10420.3|10418.3|460683
1726718400000|2024-09-19 04:00:00|10424.2|10422.2|10437.5|10435.5|10438.3|10436.3|10421.9|10419.9|452198
1726804800000|2024-09-20 04:00:00|10437.1|10435.1|10432.1|10430.1|10437.9|10435.9|10421.5|10419.5|298089
1726977600000|2024-09-22 04:00:00|10430.9|10428.9|10431.3|10429.3|10435.2|10433.2|10430.9|10428.9|10477
1727064000000|2024-09-23 04:00:00|10430.9|10428.9|10433.6|10431.6|10438.3|10436.3|10425.8|10423.8|273610
1727150400000|2024-09-24 04:00:00|10433.2|10431.2|10441|10439|10443.8|10441.8|10426.8|10424.8|388870
1727236800000|2024-09-25 04:00:00|10440.6|10438.6|10432.4|10430.4|10441.8|10439.8|10431.7|10429.7|244446
1727323200000|2024-09-26 04:00:00|10432.1|10430.1|10418|10416|10439.1|10437.1|10417.6|10415.6|333245
1727409600000|2024-09-27 04:00:00|10417.8|10415.8|10432.8|10430.8|10433.6|10431.6|10415.6|10413.6|298879
1727582400000|2024-09-29 04:00:00|10431.1|10429.1|10429.7|10427.7|10431.7|10429.7|10428.9|10426.9|15451
1727668800000|2024-09-30 04:00:00|10430.1|10428.1|10415.3|10413.3|10432.1|10430.1|10409.8|10407.8|397494
1727755200000|2024-10-01 04:00:00|10415.6|10413.6|10419.6|10417.6|10428.9|10426.9|10413.7|10411.7|425189
1727841600000|2024-10-02 04:00:00|10419.9|10417.9|10412.1|10410.1|10423.1|10421.1|10411|10409|293096
1727928000000|2024-10-03 04:00:00|10411.7|10409.7|10400.4|10398.4|10413.3|10411.3|10398.9|10396.9|350067
1728014400000|2024-10-04 04:00:00|10400.2|10398.2|10355.5|10353.5|10402.4|10400.4|10353.9|10351.9|538786
1728187200000|2024-10-06 04:00:00|10350|10348|10353.1|10351.1|10353.5|10351.5|10345.3|10343.3|46288
1728273600000|2024-10-07 04:00:00|10352.8|10350.8|10350|10348|10353.1|10351.1|10336|10334|586018
1728360000000|2024-10-08 04:00:00|10349.8|10347.8|10349.4|10347.4|10352|10350|10340.6|10338.6|344946
1728446400000|2024-10-09 04:00:00|10349.6|10347.6|10336.7|10334.7|10350|10348|10333.6|10331.6|336305
1728532800000|2024-10-10 04:00:00|10337.1|10335.1|10344.6|10342.6|10348.1|10346.1|10316.2|10314.2|648586
1728619200000|2024-10-11 04:00:00|10344.9|10342.9|10345.1|10343.1|10350|10348|10339.1|10337.1|285653
1728792000000|2024-10-13 04:00:00|10344.6|10342.6|10343.4|10341.4|10345.7|10343.7|10343.4|10341.4|7544
1728878400000|2024-10-14 04:00:00|10343.8|10341.8|10344.9|10342.9|10346.1|10344.1|10333.8|10331.8|115626
1728964800000|2024-10-15 04:00:00|10344.6|10342.6|10346.5|10344.5|10351.2|10349.2|10342.2|10340.2|332540
1729051200000|2024-10-16 04:00:00|10346.9|10344.9|10346.9|10344.9|10353.1|10351.1|10346.5|10344.5|236364
1729137600000|2024-10-17 04:00:00|10347.3|10345.3|10342.6|10340.6|10348.9|10346.9|10334.8|10332.8|346612
1729224000000|2024-10-18 04:00:00|10342.8|10340.8|10346.1|10344.1|10346.9|10344.9|10339.1|10337.1|222155
1729396800000|2024-10-20 04:00:00|10344.6|10342.6|10345.7|10343.7|10346.1|10344.1|10343.4|10341.4|9307
1729483200000|2024-10-21 04:00:00|10345.5|10343.5|10327.4|10325.4|10345.7|10343.7|10326.6|10324.6|304632
1729569600000|2024-10-22 04:00:00|10327|10325|10321.1|10319.1|10331.3|10329.3|10320.3|10318.3|332736
1729656000000|2024-10-23 04:00:00|10321.3|10319.3|10319.2|10317.2|10323.1|10321.1|10315.3|10313.3|323002
1729742400000|2024-10-24 04:00:00|10319.4|10317.4|10321.1|10319.1|10326.2|10324.2|10316.2|10314.2|349724
1729828800000|2024-10-25 04:00:00|10321.5|10319.5|10311.9|10309.9|10326.6|10324.6|10310.6|10308.6|313563
1730001600000|2024-10-27 04:00:00|10306.7|10304.7|10307.8|10305.8|10310|10308|10304.7|10302.7|45277
1730088000000|2024-10-28 04:00:00|10308.2|10306.2|10306.7|10304.7|10314.1|10312.1|10302.4|10300.4|375940
1730174400000|2024-10-29 04:00:00|10306.5|10304.5|10312.1|10310.1|10314.1|10312.1|10297.7|10295.7|456538
1730260800000|2024-10-30 04:00:00|10312.5|10310.5|10297.3|10295.3|10316.8|10314.8|10295.3|10293.3|498825
1730347200000|2024-10-31 04:00:00|10297.5|10295.5|10296.5|10294.5|10301.6|10299.6|10288.7|10286.7|536881
1730433600000|2024-11-01 04:00:00|10296.9|10294.9|10288.7|10286.7|10316.4|10314.4|10287.3|10285.3|610376
1730606400000|2024-11-03 04:00:00|10300.4|10298.4|10298.5|10296.5|10303|10301|10296.1|10294.1|31757
1730696400000|2024-11-04 05:00:00|10298.1|10296.1|10296.5|10294.5|10303.9|10301.9|10293|10291|359497
1730782800000|2024-11-05 05:00:00|10296.7|10294.7|10275.8|10273.8|10297.3|10295.3|10268|10266|519457
1730869200000|2024-11-06 05:00:00|10276.2|10274.2|10275.4|10273.4|10283.2|10281.2|10269.2|10267.2|519687
1730955600000|2024-11-07 05:00:00|10275|10273|10287.1|10285.1|10289.1|10287.1|10274.6|10272.6|514736
1731042000000|2024-11-08 05:00:00|10286.7|10284.7|10277.2|10275.2|10292.2|10290.2|10275|10273|482628
1731214800000|2024-11-10 05:00:00|10276.6|10274.2|10272.3|10270.3|10276.6|10274.6|10271.9|10269.9|25246
1731301200000|2024-11-11 05:00:00|10272.7|10270.7|10269.9|10267.9|10274.2|10272.2|10266|10264|164642
1731387600000|2024-11-12 05:00:00|10269.6|10267.6|10259.8|10257.8|10270.3|10268.3|10256.3|10254.3|519517
1731474000000|2024-11-13 05:00:00|10259.4|10257.4|10264.1|10262.1|10277.8|10275.8|10254.7|10252.7|523534
1731560400000|2024-11-14 05:00:00|10263.7|10261.7|10257.1|10255.1|10277.8|10275.8|10254.3|10252.3|500014
1731646800000|2024-11-15 05:00:00|10256.7|10254.7|10264.5|10262.5|10271.9|10269.9|10252.4|10250.4|423969
1731819600000|2024-11-17 05:00:00|10264.1|10262.1|10265.6|10263.6|10267.2|10265.2|10262.5|10260.5|23674
1731906000000|2024-11-18 05:00:00|10265.3|10263.3|10269.6|10267.6|10270.3|10268.3|10259.8|10257.8|330159
1731992400000|2024-11-19 05:00:00|10269.4|10267.4|10268.4|10266.4|10282.1|10280.1|10267.2|10265.2|455520
1732078800000|2024-11-20 05:00:00|10268|10266|10262.1|10260.1|10269.2|10267.2|10261.4|10259.4|636650
1732165200000|2024-11-21 05:00:00|10261.9|10259.9|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|1498
1732251600000|2024-11-22 05:00:00|10259|10257|10252|10250|10262.1|10260.1|10250.8|10248.8|1066493
1732424400000|2024-11-24 05:00:00|10260|10258|10258.2|10256.2|10260|10258|10255.7|10253.7|67680
1732510800000|2024-11-25 05:00:00|10257.8|10255.8|10266.8|10264.8|10271.1|10269.1|10254.3|10252.3|1950610
1732597200000|2024-11-26 05:00:00|10266.6|10264.6|10269.9|10267.9|10272.7|10270.7|10261.7|10259.7|835070
1740114000000|2025-02-21 05:00:00|10300.4|10298.4|10307.8|10305.8|10310.6|10308.6|10298.1|10296.1|520895
1740286800000|2025-02-23 05:00:00|10306.3|10304.3|10305.1|10303.1|10306.7|10304.7|10304.3|10302.3|20597
1740373200000|2025-02-24 05:00:00|10304.9|10302.9|10318|10316|10318.8|10316.8|10303.1|10301.1|1548193
1740459600000|2025-02-25 05:00:00|10317.6|10315.6|10324.2|10322.2|10334.4|10332.4|10316.8|10314.8|1783674
1740546000000|2025-02-26 05:00:00|10323.9|10321.9|10332.1|10330.1|10336.7|10334.7|10322.3|10320.3|732133
1740632400000|2025-02-27 05:00:00|10331.7|10329.7|10344.2|10342.2|10344.2|10342.2|10325.8|10323.8|602624
1740718800000|2025-02-28 05:00:00|10343.8|10341.8|10350|10348|10352|10350|10334|10332|540687
1740891600000|2025-03-02 05:00:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10342.6|10340.6|33982
1740978000000|2025-03-03 05:00:00|10346.1|10344.1|10362.9|10360.9|10369.6|10367.6|10340.3|10338.3|494410
1741064400000|2025-03-04 05:00:00|10363.3|10361.3|10356.3|10354.3|10379.7|10377.7|10348.1|10346.1|638570
1741150800000|2025-03-05 05:00:00|10355.9|10353.9|10339.9|10337.9|10369.2|10367.2|10339.1|10337.1|518408
1741237200000|2025-03-06 05:00:00|10339.7|10337.7|10359|10357|10364.5|10362.5|10339.5|10337.5|578173
1741323600000|2025-03-07 05:00:00|10359.4|10357.4|10346.9|10344.9|10368|10366|10342.6|10340.6|543469
1741496400000|2025-03-09 05:00:00|10349.8|10347.8|10350.4|10348.4|10357.1|10355.1|10349|10347|37552
1741579200000|2025-03-10 04:00:00|10350.8|10348.8|10373.1|10371.1|10382.1|10380.1|10349.6|10347.6|437824
1741665600000|2025-03-11 04:00:00|10373.5|10371.5|10359.8|10357.8|10375|10373|10356.3|10354.3|469057
1741752000000|2025-03-12 04:00:00|10360.2|10358.2|10350.8|10348.8|10365.6|10363.6|10345.3|10343.3|402682
1741838400000|2025-03-13 04:00:00|10350.4|10348.4|10351.6|10349.6|10360.2|10358.2|10343.4|10341.4|414569
1741924800000|2025-03-14 04:00:00|10352|10350|10342.2|10340.2|10354.3|10352.3|10341.4|10339.4|296177
1742097600000|2025-03-16 04:00:00|10343|10341|10342.2|10340.2|10346.9|10344.9|10341.8|10339.8|16128
1742184000000|2025-03-17 04:00:00|10342.6|10340.6|10338.3|10336.3|10344.9|10342.9|10333.2|10331.2|375478
1742270400000|2025-03-18 04:00:00|10338.7|10336.7|10336|10334|10341|10339|10333.2|10331.2|275553
1742356800000|2025-03-19 04:00:00|10336.4|10334.4|10333.6|10331.6|10338.3|10336.3|10333.2|10331.2|72879
1742443200000|2025-03-20 04:00:00|10351.6|10349.6|10350.8|10348.8|10361.4|10359.4|10346.9|10344.9|330821
1742529600000|2025-03-21 04:00:00|10350.4|10348.4|10355.9|10353.9|10362.9|10360.9|10350.4|10348.4|244309
1742702400000|2025-03-23 04:00:00|10353.9|10351.9|10350.8|10348.8|10354.7|10352.7|10349.6|10347.6|15208
1742788800000|2025-03-24 04:00:00|10350.4|10348.4|10340.3|10338.3|10351.2|10349.2|10337.5|10335.5|313470
1742875200000|2025-03-25 04:00:00|10339.9|10337.9|10339.9|10337.9|10346.1|10344.1|10334.4|10332.4|265830
1742961600000|2025-03-26 04:00:00|10339.7|10337.7|10341|10339|10343.4|10341.4|10336.7|10334.7|278650
1743048000000|2025-03-27 04:00:00|10340.6|10338.6|10343|10341|10346.1|10344.1|10334.4|10332.4|336893
1743134400000|2025-03-28 04:00:00|10343.4|10341.4|10359.4|10357.4|10361|10359|10342.6|10340.6|408022
1743307200000|2025-03-30 04:00:00|10363.7|10361.7|10368.8|10366.8|10371.9|10369.9|10361.2|10359.2|46731
1743393600000|2025-03-31 04:00:00|10369.2|10367.2|10364.9|10362.9|10373.9|10371.9|10357.1|10355.1|456543
1743480000000|2025-04-01 04:00:00|10365.3|10363.3|10361|10359|10372.3|10370.3|10359.4|10357.4|405139
1743566400000|2025-04-02 04:00:00|10361.4|10359.4|10382.1|10380.1|10391.8|10389.8|10349.2|10347.2|523661
1743652800000|2025-04-03 04:00:00|10381.7|10379.7|10416|10414|10416.8|10414.8|10376.2|10374.2|771110
1743739200000|2025-04-04 04:00:00|10416.2|10414.2|10410.6|10408.6|10448.1|10446.1|10400.8|10398.8|1066435
1743912000000|2025-04-06 04:00:00|10479.3|10477.3|10434.8|10432.8|10480.1|10478.1|10432.1|10430.1|168029
1743998400000|2025-04-07 04:00:00|10434.4|10432.4|10399.6|10397.6|10452.8|10450.8|10366.4|10364.4|971071
1744084800000|2025-04-08 04:00:00|10399.2|10397.2|10403.9|10401.9|10408.2|10406.2|10369.9|10367.9|935014
1744171200000|2025-04-09 04:00:00|10386.7|10384.7|10366|10364|10406.7|10404.7|10334.4|10332.4|1093004
1744257600000|2025-04-10 04:00:00|10366.4|10364.4|10377|10375|10383.6|10381.6|10361|10359|652466
1744344000000|2025-04-11 04:00:00|10376.6|10374.6|10369.9|10367.9|10377|10375|10366.8|10364.8|18922
1744516800000|2025-04-13 04:00:00|10347.5|10345.5|10354.7|10352.7|10356.3|10354.3|10342.6|10340.6|35188
1744603200000|2025-04-14 04:00:00|10354.3|10352.3|10370.3|10368.3|10375|10373|10351.6|10349.6|327692
1744689600000|2025-04-15 04:00:00|10370.7|10368.7|10375.8|10373.8|10378.5|10376.5|10364.1|10362.1|359062
1744776000000|2025-04-16 04:00:00|10376|10374|10377.4|10375.4|10386.4|10384.4|10373.7|10371.7|369028
1744862400000|2025-04-17 04:00:00|10377.8|10375.8|10382.4|10380.4|10387.5|10385.5|10375.4|10373.4|262825
1745121600000|2025-04-20 04:00:00|10381.3|10379.3|10388.3|10386.3|10389.9|10387.9|10381.3|10379.3|25775
1745208000000|2025-04-21 04:00:00|10388.1|10386.1|10384.4|10382.4|10396.1|10394.1|10380.9|10378.9|320600
1745294400000|2025-04-22 04:00:00|10384.8|10382.8|10371.1|10369.1|10385.6|10383.6|10362.3|10360.3|387032
1745380800000|2025-04-23 04:00:00|10370.9|10368.9|10366.8|10364.8|10383.2|10381.2|10361.4|10359.4|471522
1745467200000|2025-04-24 04:00:00|10366.4|10364.4|10376.6|10374.6|10378.5|10376.5|10366.4|10364.4|325196
1745553600000|2025-04-25 04:00:00|10376.2|10374.2|10384|10382|10384|10382|10371.1|10369.1|267817
1745726400000|2025-04-27 04:00:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10380.1|10378.1|18990
1745812800000|2025-04-28 04:00:00|10383.6|10381.6|10393.8|10391.8|10398.1|10396.1|10378.1|10376.1|304822
1745899200000|2025-04-29 04:00:00|10394.2|10392.2|10400|10398|10404.7|10402.7|10391|10389|301990
1745985600000|2025-04-30 04:00:00|10400.4|10398.4|10407.1|10405.1|10414.5|10412.5|10397.7|10395.7|511430
1746072000000|2025-05-01 04:00:00|10407.4|10405.4|10388.3|10386.3|10419.6|10417.6|10386|10384|450627
1746158400000|2025-05-02 04:00:00|10387.9|10385.9|10367.2|10365.2|10393.8|10391.8|10363.7|10361.7|458299
1746331200000|2025-05-04 04:00:00|10368|10366.4|10369.2|10367.2|10372.7|10370.7|10367.6|10365.6|15710
1746417600000|2025-05-05 04:00:00|10369.4|10367.4|10364.1|10362.1|10374.2|10372.2|10361|10359|219418
1746504000000|2025-05-06 04:00:00|10363.7|10361.7|10371.9|10369.9|10376.2|10374.2|10362.9|10360.9|279676
1746590400000|2025-05-07 04:00:00|10371.7|10369.7|10371.1|10369.1|10379.7|10377.7|10366.8|10364.8|343023
1746676800000|2025-05-08 04:00:00|10371.5|10369.5|10359|10357|10371.5|10369.5|10350.8|10348.8|400357
1746763200000|2025-05-09 04:00:00|10358.8|10356.8|10353.5|10351.5|10364.9|10362.9|10353|10351|263370
1746936000000|2025-05-11 04:00:00|10346.9|10344.9|10349.6|10347.6|10349.6|10347.6|10344.9|10342.9|23120
1747022400000|2025-05-12 04:00:00|10350|10348|10336.4|10334.4|10350|10348|10329.7|10327.7|497591
1747108800000|2025-05-13 04:00:00|10336.7|10334.7|10332.8|10330.8|10341.8|10339.8|10328.5|10326.5|383278
1747195200000|2025-05-14 04:00:00|10332.4|10330.4|10323.1|10321.1|10335.2|10333.2|10320.7|10318.7|399157
1747281600000|2025-05-15 04:00:00|10322.7|10320.7|10340.6|10338.6|10341.8|10339.8|10321.9|10319.9|428353
1747368000000|2025-05-16 04:00:00|10340.5|10338.5|10330.9|10328.9|10345.3|10343.3|10329.3|10327.3|346575
1747540800000|2025-05-18 04:00:00|10331.5|10329.5|10332.8|10330.8|10337.5|10335.5|10330.9|10328.9|41718
1747627200000|2025-05-19 04:00:00|10332.4|10330.4|10334.8|10332.8|10337.5|10335.5|10324.8|10322.8|335741
1747713600000|2025-05-20 04:00:00|10335.2|10333.2|10335.2|10333.2|10341|10339|10331.9|10329.9|401668
1747800000000|2025-05-21 04:00:00|10334.8|10332.8|10330.5|10328.5|10336|10334|10327.4|10325.4|643066
1747886400000|2025-05-22 04:00:00|10330.9|10328.9|10333.6|10331.6|10336|10334|10328.1|10326.1|1282222
1747972800000|2025-05-23 04:00:00|10333.4|10331.4|10332.4|10330.4|10348.5|10346.5|10330.9|10328.9|1101387
1748145600000|2025-05-25 04:00:00|10332.8|10330.8|10328.5|10326.5|10333.6|10331.6|10326.6|10324.6|21161
1748232000000|2025-05-26 04:00:00|10328.9|10326.9|10334|10332|10334.2|10332.2|10327.8|10325.8|134909
1748318400000|2025-05-27 04:00:00|10333.6|10331.6|10332.8|10330.8|10337.5|10335.5|10331.3|10329.3|1390992
1748404800000|2025-05-28 04:00:00|10333|10331|10328.9|10326.9|10336|10334|10326.6|10324.6|448460
1756180800000|2025-08-26 04:00:00|10418|10416|10421.5|10419.5|10425|10423|10416.4|10414.4|1195205
1756267200000|2025-08-27 04:00:00|10421.1|10419.1|10428.9|10426.9|10431.7|10429.7|10420.3|10418.3|641159
1756353600000|2025-08-28 04:00:00|10428.5|10426.5|10426.2|10424.2|10430.9|10428.9|10423.1|10421.1|379747
1756440000000|2025-08-29 04:00:00|10425.8|10423.8|10429.3|10427.3|10431.7|10429.7|10423.9|10421.9|304239
1756612800000|2025-08-31 04:00:00|10428.9|10426.9|10427|10425|10429.1|10427.1|10427|10425|6962
1756699200000|2025-09-01 04:00:00|10427.4|10425.4|10426.2|10424.2|10427.4|10425.4|10424.2|10422.2|54364
1756785600000|2025-09-02 04:00:00|10425.8|10423.8|10420.7|10418.7|10425.8|10423.8|10416.8|10414.8|301678
1756872000000|2025-09-03 04:00:00|10420.3|10418.3|10428.9|10426.9|10431.7|10429.7|10419.2|10417.2|306339
1756958400000|2025-09-04 04:00:00|10428.5|10426.5|10434.4|10432.4|10435.4|10433.4|10428.1|10426.1|331317
1757044800000|2025-09-05 04:00:00|10434.8|10432.8|10448.1|10446.1|10457.8|10455.8|10432.8|10430.8|518287
1757217600000|2025-09-07 04:00:00|10447.7|10445.7|10444.9|10442.9|10448.5|10446.5|10444.6|10442.6|29402
1757304000000|2025-09-08 04:00:00|10445.3|10443.3|10450.8|10448.8|10453.9|10451.9|10444.9|10442.9|286586
1757390400000|2025-09-09 04:00:00|10451.2|10449.2|10439.1|10437.1|10453.5|10451.5|10436.5|10434.5|337246
1757476800000|2025-09-10 04:00:00|10439.5|10437.5|10440.6|10438.6|10447.7|10445.7|10437.3|10435.3|278283
1757563200000|2025-09-11 04:00:00|10441|10439|10440.3|10438.3|10455.5|10453.5|10434|10432|407960
1757649600000|2025-09-12 04:00:00|10440.1|10438.1|10436.7|10434.7|10440.6|10438.6|10434.4|10432.4|253874
1757822400000|2025-09-14 04:00:00|10435.2|10433.2|10435.2|10433.2|10436|10434|10432.8|10430.8|8813
1757908800000|2025-09-15 04:00:00|10434.8|10432.8|10440.6|10438.6|10443|10441|10434.4|10432.4|239822
1757995200000|2025-09-16 04:00:00|10440.3|10438.3|10446.9|10444.9|10448.1|10446.1|10438.3|10436.3|307089
1758081600000|2025-09-17 04:00:00|10446.5|10444.5|10439.9|10437.9|10453.9|10451.9|10436.4|10434.4|456075
1758168000000|2025-09-18 04:00:00|10440.3|10438.3|10433.6|10431.6|10443.8|10441.8|10430.1|10428.1|338427
1758254400000|2025-09-19 04:00:00|10434|10432|10432.4|10430.4|10434.8|10432.8|10428.9|10426.9|199710
1758427200000|2025-09-21 04:00:00|10432.8|10430.8|10430.9|10428.9|10434|10432|10430.1|10428.1|9582
1758513600000|2025-09-22 04:00:00|10430.7|10428.7|10426.2|10424.2|10434|10432|10425|10423|192205
1758600000000|2025-09-23 04:00:00|10426.6|10424.6|10427.8|10425.8|10430.1|10428.1|10424.6|10422.6|269533
1758686400000|2025-09-24 04:00:00|10428.1|10426.1|10421.9|10419.9|10429.7|10427.7|10420.7|10418.7|208148
1758772800000|2025-09-25 04:00:00|10421.5|10419.5|10412.1|10410.1|10421.9|10419.9|10408.6|10406.6|408946
1758859200000|2025-09-26 04:00:00|10411.7|10409.7|10412.9|10410.9|10414.5|10412.5|10408.6|10406.6|263919
1759032000000|2025-09-28 04:00:00|10412.9|10410.9|10414.9|10412.9|10415.6|10413.6|10412.9|10410.9|11677
1759118400000|2025-09-29 04:00:00|10414.5|10412.5|10417.2|10415.2|10417.6|10415.6|10412.5|10410.5|199809
1759204800000|2025-09-30 04:00:00|10417.6|10415.6|10419.2|10417.2|10423.5|10421.5|10416.8|10414.8|373677
1759291200000|2025-10-01 04:00:00|10419.6|10417.6|10431.7|10429.7|10434.4|10432.4|10418|10416|350214
1759377600000|2025-10-02 04:00:00|10432.1|10430.1|10430.1|10428.1|10433.2|10431.2|10426.2|10424.2|223536
1759464000000|2025-10-03 04:00:00|10429.7|10427.7|10424.6|10422.6|10432.3|10430.3|10424.6|10422.6|187339
1759636800000|2025-10-05 04:00:00|10423.5|10421.5|10423.5|10421.5|10425|10423|10422.7|10420.7|14978
1759723200000|2025-10-06 04:00:00|10423.9|10421.9|10421.9|10419.9|10425.8|10423.8|10420.7|10418.7|185459
1759809600000|2025-10-07 04:00:00|10422.3|10420.3|10426.2|10424.2|10427.8|10425.8|10419.2|10417.2|193566
1759896000000|2025-10-08 04:00:00|10426.6|10424.6|10423.5|10421.5|10428.5|10426.5|10420.7|10418.7|199135
1759982400000|2025-10-09 04:00:00|10423.1|10421.1|10421.5|10419.5|10423.5|10421.5|10419.2|10417.2|209039
1760068800000|2025-10-10 04:00:00|10421.9|10419.9|10437.9|10435.9|10438.3|10436.3|10421.5|10419.5|382654