1637557200000|2021-11-22 05:00:00|10926.4|10924.4|10912.5|10910.5|10927.8|10925.8|10912.5|10910.5|405282
1637643600000|2021-11-23 05:00:00|10912.9|10910.9|10923.1|10921.1|10923.1|10921.1|10911.4|10909.4|980887
1637730000000|2021-11-24 05:00:00|10923.5|10921.5|10912.1|10910.1|10925|10923|10909.8|10907.8|578868
1637816400000|2021-11-25 05:00:00|10911.7|10909.7|10927|10925|10927.8|10925.8|10909|10907|109243
1637902800000|2021-11-26 05:00:00|10927.4|10925.4|10941.2|10939.2|10947.7|10945.7|10927|10925|338013
1638075600000|2021-11-28 05:00:00|10938.3|10936.3|10934.8|10932.8|10938.3|10936.3|10931.3|10929.3|27907
1638162000000|2021-11-29 05:00:00|10935.2|10933.2|10943.4|10941.4|10946.9|10944.9|10933.2|10931.2|261447
1638248400000|2021-11-30 05:00:00|10943.8|10941.8|10922.7|10920.7|10957.1|10955.1|10920.3|10918.3|437113
1638334800000|2021-12-01 05:00:00|10923.1|10921.1|10925.8|10923.8|10933.2|10931.2|10918|10916|251191
1638421200000|2021-12-02 05:00:00|10925.4|10923.4|10916.8|10914.8|10926.6|10924.6|10914.9|10912.9|228352
1638507600000|2021-12-03 05:00:00|10916.4|10914.4|10925.4|10923.4|10926.6|10924.6|10910.6|10908.6|269428
1638680400000|2021-12-05 05:00:00|10923.1|10921.1|10920.7|10918.7|10923.1|10921.1|10919.4|10917.4|11544
1638766800000|2021-12-06 05:00:00|10920.3|10918.3|10914.5|10912.5|10923.1|10921.1|10914.5|10912.5|186658
1638853200000|2021-12-07 05:00:00|10914.1|10912.1|10906.1|10904.1|10914.9|10912.9|10903.5|10901.5|201348
1638939600000|2021-12-08 05:00:00|10906.3|10904.3|10904.9|10902.9|10910.6|10908.6|10899.2|10897.2|199492
1639026000000|2021-12-09 05:00:00|10904.7|10902.7|10901.2|10899.2|10909|10907|10900.8|10898.8|179049
1639112400000|2021-12-10 05:00:00|10901|10899|10911.7|10909.7|10916.4|10914.4|10896.5|10894.5|220478
1639285200000|2021-12-12 05:00:00|10911.2|10909.2|10911.2|10909.2|10911.2|10909.2|10911.2|10909.2|0
1639371600000|2021-12-13 05:00:00|10909|10907|10915.6|10913.6|10918.4|10916.4|10908.2|10906.2|145739
1639458000000|2021-12-14 05:00:00|10916|10914|10912.5|10910.5|10917.2|10915.2|10910.2|10908.2|161111
1639544400000|2021-12-15 05:00:00|10912.9|10910.9|10910.6|10908.6|10914.3|10912.3|10898.9|10896.9|239398
1639630800000|2021-12-16 05:00:00|10911|10909|10920.3|10918.3|10921.9|10919.9|10909.8|10907.8|246434
1639717200000|2021-12-17 05:00:00|10920.1|10918.1|10917.2|10915.2|10925.8|10923.8|10912.9|10910.9|159051
1639890000000|2021-12-19 05:00:00|10918.4|10916.8|10923.5|10921.5|10923.9|10921.9|10918.4|10916.8|12973
1639976400000|2021-12-20 05:00:00|10923.7|10921.7|10920.3|10918.3|10928.9|10926.9|10918.4|10916.4|158720
1640062800000|2021-12-21 05:00:00|10919.9|10917.9|10913.3|10911.3|10922.3|10920.3|10910.6|10908.6|109839
1640149200000|2021-12-22 05:00:00|10913.7|10911.7|10912.9|10910.9|10914.9|10912.9|10909.8|10907.8|99719
1640235600000|2021-12-23 05:00:00|10913.1|10911.1|10908.6|10906.6|10913.3|10911.3|10907.8|10905.8|52341
1640494800000|2021-12-26 05:00:00|10908.4|10906.4|10907.8|10905.8|10909|10907|10907.4|10905.4|4280
1640581200000|2021-12-27 05:00:00|10907.4|10905.4|10906.3|10904.3|10908.2|10906.2|10902.8|10900.8|80053
1640667600000|2021-12-28 05:00:00|10905.9|10903.9|10907.8|10905.8|10908.6|10906.6|10904.5|10902.5|62605
1640754000000|2021-12-29 05:00:00|10908.2|10906.2|10906.7|10904.7|10908.6|10906.6|10903.5|10901.5|81977
1640840400000|2021-12-30 05:00:00|10907.1|10905.1|10908.2|10906.2|10909.8|10907.8|10905.5|10903.5|92529
1640926800000|2021-12-31 05:00:00|10908|10906|10907.4|10905.4|10911.7|10909.7|10906.7|10904.7|84491
1641099600000|2022-01-02 05:00:00|10906.9|10904.9|10905.9|10903.9|10907.8|10905.8|10905.9|10903.9|7143
1641186000000|2022-01-03 05:00:00|10905.5|10903.5|10900|10898|10905.5|10903.5|10895.7|10893.7|189572
1641272400000|2022-01-04 05:00:00|10900.4|10898.4|10903.5|10901.5|10905.9|10903.9|10896.5|10894.5|187116
1641358800000|2022-01-05 05:00:00|10903.9|10901.9|10884.4|10882.4|10905.5|10903.5|10884.4|10882.4|211587
1641445200000|2022-01-06 05:00:00|10884.6|10882.6|10880.5|10878.5|10886.4|10884.4|10877.8|10875.8|243571
1641531600000|2022-01-07 05:00:00|10880.1|10878.1|10882.3|10880.3|10883.6|10881.6|10873.5|10871.5|251502
1641704400000|2022-01-09 05:00:00|10880.5|10878.5|10875.4|10873.4|10880.5|10878.5|10875|10873|10597
1641790800000|2022-01-10 05:00:00|10875|10873|10873.7|10871.7|10883.2|10881.2|10872.3|10870.3|227703
1641877200000|2022-01-11 05:00:00|10873.5|10871.5|10877.8|10875.8|10879.7|10877.7|10866.4|10864.4|307649
1641963600000|2022-01-12 05:00:00|10877.4|10875.4|10873.1|10871.1|10880.1|10878.1|10869.9|10867.9|154034
1642050000000|2022-01-13 05:00:00|10872.9|10870.9|10874.6|10872.6|10878.9|10876.9|10870.7|10868.7|139978
1642136400000|2022-01-14 05:00:00|10875|10873|10863.3|10861.3|10876.2|10874.2|10862.5|10860.5|188987
1642309200000|2022-01-16 05:00:00|10862.9|10860.9|10860|10858|10862.9|10860.9|10853.5|10851.5|16765
1642395600000|2022-01-17 05:00:00|10859.8|10857.8|10849.6|10847.6|10861|10859|10844.9|10842.9|56441
1642482000000|2022-01-18 05:00:00|10850|10848|10843.8|10841.8|10857.8|10855.8|10842.6|10840.6|258516
1642568400000|2022-01-19 05:00:00|10844.2|10842.2|10847.3|10845.3|10857.8|10855.8|10843|10841|247239
1642654800000|2022-01-20 05:00:00|10846.9|10844.9|10857.1|10855.1|10860.6|10858.6|10845.3|10843.3|203687
1642741200000|2022-01-21 05:00:00|10856.9|10854.9|10859|10857|10862.5|10860.5|10852.8|10850.8|248379
1642914000000|2022-01-23 05:00:00|10856.7|10854.7|10853.5|10851.5|10857.3|10855.3|10852.8|10850.8|16433
1643000400000|2022-01-24 05:00:00|10853.1|10851.1|10864.9|10862.9|10873.9|10871.9|10853.1|10851.1|445706
1643086800000|2022-01-25 05:00:00|10864.7|10862.7|10861.7|10859.7|10871.1|10869.1|10860.2|10858.2|225771
1643173200000|2022-01-26 05:00:00|10861.9|10859.9|10829.7|10827.7|10865.3|10863.3|10827.8|10825.8|360739
1643259600000|2022-01-27 05:00:00|10829.3|10827.3|10828.5|10826.5|10836|10834|10825|10823|377531
1643346000000|2022-01-28 05:00:00|10828.1|10826.1|10834|10832|10835.2|10833.2|10820.7|10818.7|297908
1643518800000|2022-01-30 05:00:00|10829.3|10827.3|10827.4|10825.4|10829.3|10827.3|10823.5|10821.5|36175
1643605200000|2022-01-31 05:00:00|10827|10825|10834|10832|10835.2|10833.2|10823.9|10821.9|296267
1643691600000|2022-02-01 05:00:00|10834.4|10832.4|10834|10832|10840.3|10838.3|10824.6|10822.6|307492
1643778000000|2022-02-02 05:00:00|10834.4|10832.4|10839.5|10837.5|10841.2|10839.2|10831.7|10829.7|199918
1643864400000|2022-02-03 05:00:00|10839.9|10837.9|10824.6|10822.6|10841|10839|10823.5|10821.5|264648
1643950800000|2022-02-04 05:00:00|10824.2|10822.2|10806.1|10804.1|10828.1|10826.1|10803.5|10801.5|341257
1644123600000|2022-02-06 05:00:00|10803.1|10801.1|10805.9|10803.9|10806.7|10804.7|10801.6|10799.6|17802
1644210000000|2022-02-07 05:00:00|10806.3|10804.3|10804.7|10802.7|10811.7|10809.7|10803.9|10801.9|195511
1644296400000|2022-02-08 05:00:00|10804.3|10802.3|10803.5|10801.5|10807.8|10805.8|10798.9|10796.9|231759
1644382800000|2022-02-09 05:00:00|10803.7|10801.7|10800.4|10798.4|10807.4|10805.4|10797.3|10795.3|232648
1644469200000|2022-02-10 05:00:00|10800.8|10798.8|10743.6|10741.6|10803.9|10801.9|10739.9|10737.9|551988
1644555600000|2022-02-11 05:00:00|10743.8|10741.8|10770.9|10768.9|10780.1|10778.1|10743.8|10741.8|447817
1644728400000|2022-02-13 05:00:00|10772.7|10770.7|10764.1|10762.1|10775.4|10773.4|10762.9|10760.9|42001
1644814800000|2022-02-14 05:00:00|10764.3|10762.3|10757.8|10755.8|10772.3|10770.3|10748.5|10746.5|392231
1644901200000|2022-02-15 05:00:00|10758.2|10756.2|10759.8|10757.8|10761.7|10759.7|10750|10748|311557
1644987600000|2022-02-16 05:00:00|10760.2|10758.2|10778.1|10776.1|10778.9|10776.9|10752.4|10750.4|365317
1645074000000|2022-02-17 05:00:00|10778|10776|10774.6|10772.6|10784.4|10782.4|10767.6|10765.6|307736
1645160400000|2022-02-18 05:00:00|10774.4|10772.4|10780.1|10778.1|10783.6|10781.6|10770.9|10768.9|282705
1645333200000|2022-02-20 05:00:00|10781.5|10779.5|10777|10775|10785.4|10783.4|10777|10775|21851
1645419600000|2022-02-21 05:00:00|10776.6|10774.6|10783.2|10781.2|10788.3|10786.3|10775.8|10773.8|149777
1645506000000|2022-02-22 05:00:00|10783.6|10781.6|10765.3|10763.3|10787.5|10785.5|10761.7|10759.7|850233
1645592400000|2022-02-23 05:00:00|10764.9|10762.9|10776.2|10774.2|10783.6|10781.6|10753.9|10751.9|1351923
1645678800000|2022-02-24 05:00:00|10776|10774|10771.9|10769.9|10788.3|10786.3|10770.3|10768.3|642777
1653019200000|2022-05-20 04:00:00|10532.4|10530.4|10540.5|10538.5|10546.9|10544.9|10532.1|10530.1|51152
1653192000000|2022-05-22 04:00:00|10539.5|10537.5|10533.2|10531.2|10539.5|10537.5|10531.7|10529.7|6845
1653278400000|2022-05-23 04:00:00|10533.4|10531.4|10533.2|10531.2|10540.1|10538.1|10528.1|10526.1|266330
1653364800000|2022-05-24 04:00:00|10533.6|10531.6|10560.4|10558.4|10564.1|10562.1|10532.4|10530.4|1028539
1653451200000|2022-05-25 04:00:00|10560.2|10558.2|10563.3|10561.3|10571.9|10569.9|10557.8|10555.8|979917
1653537600000|2022-05-26 04:00:00|10563.7|10561.7|10570.7|10568.7|10576.2|10574.2|10562.5|10560.5|600043
1653624000000|2022-05-27 04:00:00|10570.5|10568.5|10566.2|10564.2|10574.2|10572.2|10563.3|10561.3|275418
1653019200000|2022-05-20 04:00:00|10532.4|10530.4|10540.5|10538.5|10546.9|10544.9|10532.1|10530.1|51152
1653192000000|2022-05-22 04:00:00|10539.5|10537.5|10533.2|10531.2|10539.5|10537.5|10531.7|10529.7|6845
1653278400000|2022-05-23 04:00:00|10533.4|10531.4|10533.2|10531.2|10540.1|10538.1|10528.1|10526.1|266330
1653364800000|2022-05-24 04:00:00|10533.6|10531.6|10560.4|10558.4|10564.1|10562.1|10532.4|10530.4|1028539
1653451200000|2022-05-25 04:00:00|10560.2|10558.2|10563.3|10561.3|10571.9|10569.9|10557.8|10555.8|979917
1653537600000|2022-05-26 04:00:00|10563.7|10561.7|10570.7|10568.7|10576.2|10574.2|10562.5|10560.5|600043
1653624000000|2022-05-27 04:00:00|10570.5|10568.5|10566.2|10564.2|10574.2|10572.2|10563.3|10561.3|275418
1653796800000|2022-05-29 04:00:00|10565.8|10563.8|10566|10564|10567.2|10565.2|10563.7|10561.7|6694
1653883200000|2022-05-30 04:00:00|10566.4|10564.4|10549.4|10547.4|10566.4|10564.4|10545.3|10543.3|78148
1653969600000|2022-05-31 04:00:00|10549.6|10547.6|10551.2|10549.2|10558.6|10556.6|10546.9|10544.9|400364
1654056000000|2022-06-01 04:00:00|10551|10549|10535.2|10533.2|10553.9|10551.9|10529.7|10527.7|304806
1654142400000|2022-06-02 04:00:00|10535|10533|10536.7|10534.7|10540.6|10538.6|10531.3|10529.3|228073
1654228800000|2022-06-03 04:00:00|10537.1|10535.1|10535.2|10533.2|10541.2|10539.2|10529.3|10527.3|206713
1654401600000|2022-06-05 04:00:00|10533.2|10531.2|10535.2|10533.2|10536.7|10534.7|10531.9|10529.9|10799
1654488000000|2022-06-06 04:00:00|10534.8|10532.8|10518.4|10516.4|10535.2|10533.2|10516|10514|228768
1654574400000|2022-06-07 04:00:00|10518|10516|10518|10516|10528.1|10526.1|10514.7|10512.7|237733
1654660800000|2022-06-08 04:00:00|10517.6|10515.6|10507.4|10505.4|10519.6|10517.6|10504.7|10502.7|199106
1654747200000|2022-06-09 04:00:00|10507.6|10505.6|10498.9|10496.9|10512.5|10510.5|10496.1|10494.1|240926
1654833600000|2022-06-10 04:00:00|10499.2|10497.2|10450|10448|10501.6|10499.6|10448.5|10446.5|443753
1655006400000|2022-06-12 04:00:00|10448.3|10446.3|10427.8|10425.8|10448.3|10446.3|10422.7|10420.7|49502
1655092800000|2022-06-13 04:00:00|10427.4|10425.4|10387.1|10385.1|10435|10433|10377.8|10375.8|500725
1655179200000|2022-06-14 04:00:00|10387.5|10385.5|10396.1|10394.1|10419.6|10417.6|10378.7|10376.7|443728
1655265600000|2022-06-15 04:00:00|10395.7|10393.7|10419.9|10417.9|10434.8|10432.8|10385.6|10383.6|533215
1655352000000|2022-06-16 04:00:00|10419.8|10417.8|10436.5|10434.5|10447.3|10445.3|10392|10390|408138
1655438400000|2022-06-17 04:00:00|10436.7|10434.7|10431.5|10429.5|10449.2|10447.2|10420.7|10418.7|292450
1655611200000|2022-06-19 04:00:00|10424.8|10422.8|10430.5|10428.5|10431.3|10429.3|10419.9|10417.9|10934
1655697600000|2022-06-20 04:00:00|10430.1|10428.1|10419.6|10417.6|10430.5|10428.5|10415.6|10413.6|53400
1655784000000|2022-06-21 04:00:00|10419.4|10417.4|10435.6|10433.6|10436.4|10434.4|10417.2|10415.2|179798
1655870400000|2022-06-22 04:00:00|10435.4|10433.4|10465.3|10463.3|10474.2|10472.2|10434.4|10432.4|285640
1655956800000|2022-06-23 04:00:00|10464.9|10462.9|10476.2|10474.2|10506.3|10504.3|10459.4|10457.4|517402
1656043200000|2022-06-24 04:00:00|10476.4|10474.4|10471.1|10469.1|10492.6|10490.6|10466|10464|257256
1656216000000|2022-06-26 04:00:00|10474.4|10472.4|10470.9|10468.9|10476|10474|10469.2|10467.2|11191
1656302400000|2022-06-27 04:00:00|10470.7|10468.7|10466|10464|10475|10473|10457.1|10455.1|225871
1656388800000|2022-06-28 04:00:00|10465.8|10463.8|10462.7|10460.7|10467.2|10465.2|10452.8|10450.8|165856
1656475200000|2022-06-29 04:00:00|10465.1|10463.1|10474.6|10472.6|10479.3|10477.3|10457.4|10455.4|212641
1656561600000|2022-06-30 04:00:00|10474.8|10472.8|10505.1|10503.1|10509.8|10507.8|10474.6|10472.6|297949
1656648000000|2022-07-01 04:00:00|10505.3|10503.3|10524|10522|10545.3|10543.3|10501.2|10499.2|304268
1656820800000|2022-07-03 04:00:00|10523.9|10521.7|10523.9|10521.9|10527.8|10525.8|10520.3|10518.3|7613
1656907200000|2022-07-04 04:00:00|10523.5|10521.5|10502|10500|10523.7|10521.7|10497.7|10495.7|65095
1656993600000|2022-07-05 04:00:00|10501.6|10499.6|10522.3|10520.3|10536.4|10534.4|10498.9|10496.9|257239
1657080000000|2022-07-06 04:00:00|10522.5|10520.5|10501|10499|10541|10539|10491.8|10489.8|307416
1657166400000|2022-07-07 04:00:00|10501.2|10499.2|10494.2|10492.2|10501.2|10499.2|10481.7|10479.7|229594
1657252800000|2022-07-08 04:00:00|10493.8|10491.8|10470.3|10468.3|10495.3|10493.3|10464.9|10462.9|200051
1657425600000|2022-07-10 04:00:00|10469.4|10467.4|10469.6|10467.6|10470.3|10468.3|10465.8|10463.8|6845
1657512000000|2022-07-11 04:00:00|10469.4|10467.4|10488.3|10486.3|10491.4|10489.4|10469.2|10467.2|168902
1657598400000|2022-07-12 04:00:00|10488.1|10486.1|10485.6|10483.6|10500|10498|10481.3|10479.3|277427
1657684800000|2022-07-13 04:00:00|10486|10484|10460|10458|10490.6|10488.6|10454.3|10452.3|382448
1657771200000|2022-07-14 04:00:00|10459.8|10457.8|10474.6|10472.6|10477|10475|10446.5|10444.5|323632
1657857600000|2022-07-15 04:00:00|10475|10473|10474.6|10472.6|10488.9|10486.9|10463.7|10461.7|212473
1658030400000|2022-07-17 04:00:00|10473.9|10471.9|10477.6|10475.6|10479.1|10477.1|10468.6|10466.6|3737
1658116800000|2022-07-18 04:00:00|10477.8|10475.8|10469.2|10467.2|10477.8|10475.8|10462.5|10460.5|152176
1658203200000|2022-07-19 04:00:00|10469|10467|10453.9|10451.9|10473.7|10471.7|10451.6|10449.6|197387
1658289600000|2022-07-20 04:00:00|10454.1|10452.1|10459|10457|10469.2|10467.2|10451.2|10449.2|178873
1658376000000|2022-07-21 04:00:00|10459.2|10457.2|10477.6|10475.6|10487.5|10485.5|10449.6|10447.6|250704
1658462400000|2022-07-22 04:00:00|10477.8|10475.8|10509.6|10507.6|10524.6|10522.6|10476.8|10474.8|276171
1658635200000|2022-07-24 04:00:00|10510|10508|10505.9|10503.9|10510|10508|10500.6|10498.6|18877
1658721600000|2022-07-25 04:00:00|10505.7|10503.7|10502.2|10500.2|10509.8|10507.8|10497.7|10495.7|216001
1658808000000|2022-07-26 04:00:00|10502|10500|10496.9|10494.9|10511|10509|10492.6|10490.6|189653
1658894400000|2022-07-27 04:00:00|10496.5|10494.5|10507.3|10505.3|10514.1|10512.1|10488.3|10486.3|278637
1658980800000|2022-07-28 04:00:00|10507.1|10505.1|10535.6|10533.6|10541.8|10539.8|10500.8|10498.8|335342
1659067200000|2022-07-29 04:00:00|10536.4|10534.4|10526.2|10524.2|10538.3|10536.3|10513.3|10511.3|293508
1659240000000|2022-07-31 04:00:00|10523.7|10521.7|10522.7|10520.7|10525.8|10523.8|10519.9|10517.9|11541
1659326400000|2022-08-01 04:00:00|10522.3|10520.3|10532.1|10530.1|10539.3|10537.3|10517.2|10515.2|232064
1659412800000|2022-08-02 04:00:00|10531.9|10529.9|10502|10500|10536.4|10534.4|10489.1|10487.1|370391
1659499200000|2022-08-03 04:00:00|10502.2|10500.2|10490.3|10488.3|10502.8|10500.8|10466|10464|314982
1659585600000|2022-08-04 04:00:00|10490.1|10488.1|10497.7|10495.7|10503.5|10501.5|10482.1|10480.1|233452
1659672000000|2022-08-05 04:00:00|10497.9|10495.9|10462.1|10460.1|10499.2|10497.2|10455.5|10453.5|281997
1659844800000|2022-08-07 04:00:00|10456.5|10454.5|10465.3|10463.3|10466|10464|10455.1|10453.1|24831
1659931200000|2022-08-08 04:00:00|10465.6|10463.6|10469.6|10467.6|10470.7|10468.7|10459.4|10457.4|177413
1660017600000|2022-08-09 04:00:00|10469.2|10467.2|10459.4|10457.4|10472.3|10470.3|10453.9|10451.9|238893
1660104000000|2022-08-10 04:00:00|10459.2|10457.2|10468.8|10466.8|10496.5|10494.5|10453.5|10451.5|391828
1660190400000|2022-08-11 04:00:00|10469.4|10467.4|10472.1|10470.1|10487.1|10485.1|10464.5|10462.5|284132
1660276800000|2022-08-12 04:00:00|10471.9|10469.9|10464.3|10462.3|10478.5|10476.5|10461.7|10459.7|187680
1660449600000|2022-08-14 04:00:00|10463.3|10461.3|10465.6|10463.6|10466|10464|10461.9|10459.9|8180
1660536000000|2022-08-15 04:00:00|10465.3|10463.3|10477.8|10475.8|10479.7|10477.7|10459|10457|206199
1660622400000|2022-08-16 04:00:00|10477.4|10475.4|10461|10459|10478.7|10476.7|10458.6|10456.6|209359
1660708800000|2022-08-17 04:00:00|10460.6|10458.6|10458.6|10456.6|10462.5|10460.5|10439.9|10437.9|330597
1660795200000|2022-08-18 04:00:00|10458.2|10456.2|10463.1|10461.1|10470.7|10468.7|10447.3|10445.3|279391
1660881600000|2022-08-19 04:00:00|10462.9|10460.9|10466.4|10464.4|10466.4|10464.4|10456.3|10454.3|240931
1661054400000|2022-08-21 04:00:00|10465.5|10463.5|10460.2|10458.2|10466.4|10464.4|10457.8|10455.8|13685
1661140800000|2022-08-22 04:00:00|10460.6|10458.6|10453.9|10451.9|10464.5|10462.5|10446.5|10444.5|290888
1661227200000|2022-08-23 04:00:00|10454.1|10452.1|10462.1|10460.1|10470.7|10468.7|10447.3|10445.3|575988
1661313600000|2022-08-24 04:00:00|10462.5|10460.5|10448.1|10446.1|10467.6|10465.6|10443.4|10441.4|760315
1661400000000|2022-08-25 04:00:00|10447.7|10445.7|10444.6|10442.6|10454.9|10452.9|10442.6|10440.6|1212635
1661486400000|2022-08-26 04:00:00|10444.8|10442.8|10439.1|10437.1|10449.6|10447.6|10429.7|10427.7|573461
1661659200000|2022-08-28 04:00:00|10437.3|10435.3|10424.2|10422.2|10437.3|10435.3|10424.2|10422.2|19625
1661745600000|2022-08-29 04:00:00|10424.4|10422.4|10433.2|10431.2|10439.7|10437.7|10422.3|10420.3|283703
1669179600000|2022-11-23 05:00:00|10239.5|10237.5|10253.1|10251.1|10253.1|10251.1|10229.7|10227.7|696606
1669266000000|2022-11-24 05:00:00|10252.8|10250.8|10258|10256|10262.9|10260.9|10252.2|10250.2|59210
1669352400000|2022-11-25 05:00:00|10258.2|10256.2|10250|10248|10259|10257|10239.1|10237.1|189105
1669525200000|2022-11-27 05:00:00|10251.8|10249.8|10256.7|10254.7|10258.2|10256.2|10250.4|10248.4|24830
1669611600000|2022-11-28 05:00:00|10256.9|10254.9|10252|10250|10260.2|10258.2|10247.7|10245.7|484584
1669698000000|2022-11-29 05:00:00|10251.6|10249.6|10250.8|10248.8|10263.3|10261.3|10245.7|10243.7|241400
1669784400000|2022-11-30 05:00:00|10250.4|10248.4|10280.5|10278.5|10282.6|10280.6|10233.6|10231.6|430199
1669870800000|2022-12-01 05:00:00|10280.1|10278.1|10293|10291|10300.4|10298.4|10271.5|10269.5|333157
1669957200000|2022-12-02 05:00:00|10293.4|10291.4|10291.8|10289.8|10311.4|10309.4|10266|10264|344191
1670130000000|2022-12-04 05:00:00|10286.2|10284.2|10282.1|10280.1|10287.3|10285.3|10280.5|10278.5|11526
1670216400000|2022-12-05 05:00:00|10281.7|10279.7|10267.2|10265.2|10286.2|10284.2|10262.1|10260.1|274956
1670302800000|2022-12-06 05:00:00|10267.6|10265.6|10270.7|10268.7|10277.4|10275.4|10262.1|10260.1|165761
1670389200000|2022-12-07 05:00:00|10270.3|10268.3|10286.5|10284.5|10298.5|10296.5|10269.6|10267.6|183020
1670475600000|2022-12-08 05:00:00|10286.4|10284.4|10287.5|10285.5|10291.8|10289.8|10280.1|10278.1|210695
1670562000000|2022-12-09 05:00:00|10287.7|10285.7|10275|10273|10294|10292|10274.2|10272.2|183762
1670734800000|2022-12-11 05:00:00|10273.1|10271.1|10276.2|10274.2|10278.1|10276.1|10270.5|10268.5|8259
1670821200000|2022-12-12 05:00:00|10275.8|10273.8|10271.1|10269.1|10281.7|10279.7|10263.7|10261.7|173313
1670907600000|2022-12-13 05:00:00|10270.7|10268.7|10306.3|10304.3|10320.7|10318.7|10269.2|10267.2|356003
1670994000000|2022-12-14 05:00:00|10306.7|10304.7|10299.2|10297.2|10318|10316|10287.1|10285.1|308136
1671080400000|2022-12-15 05:00:00|10298.9|10296.9|10296.5|10294.5|10308.6|10306.6|10291.8|10289.8|241940
1671166800000|2022-12-16 05:00:00|10296.9|10294.9|10308.6|10306.6|10314.1|10312.1|10287.1|10285.1|199339
1671339600000|2022-12-18 05:00:00|10307.3|10305.3|10306.7|10304.7|10308.2|10306.2|10302.4|10300.4|12336
1671426000000|2022-12-19 05:00:00|10307.1|10305.1|10289.1|10287.1|10310.2|10308.2|10288.7|10286.7|170539
1671512400000|2022-12-20 05:00:00|10289.3|10287.3|10292.6|10290.6|10294.6|10292.6|10283.2|10281.2|179221
1671598800000|2022-12-21 05:00:00|10293|10291|10302|10300|10306.3|10304.3|10293|10291|174420
1671685200000|2022-12-22 05:00:00|10302.4|10300.4|10291|10289|10306.3|10304.3|10287.5|10285.5|125535
1671771600000|2022-12-23 05:00:00|10290.8|10288.8|10283.2|10281.2|10293.2|10291.2|10280.5|10278.5|102990
1672030800000|2022-12-26 05:00:00|10282.8|10280.8|10279.7|10277.7|10283.2|10281.2|10279.7|10277.7|3621
1672117200000|2022-12-27 05:00:00|10279.3|10277.3|10266.4|10264.4|10280.9|10278.9|10259|10257|156188
1672203600000|2022-12-28 05:00:00|10266|10264|10267.2|10265.2|10271.9|10269.9|10263.3|10261.3|124882
1672290000000|2022-12-29 05:00:00|10266.8|10264.8|10261.7|10259.7|10269.6|10267.6|10260.2|10258.2|107725
1672376400000|2022-12-30 05:00:00|10262.1|10260.1|10253.9|10251.9|10262.1|10260.1|10247.7|10245.7|154655
1672635600000|2023-01-02 05:00:00|10260.6|10258.6|10261|10259|10264.1|10262.1|10257.8|10255.8|10022
1672722000000|2023-01-03 05:00:00|10261.4|10259.4|10266.2|10264.2|10266.8|10264.8|10259|10257|24536
1672808400000|2023-01-04 05:00:00|10264.7|10262.7|10259.4|10257.4|10274.6|10272.6|10259|10257|289684
1672894800000|2023-01-05 05:00:00|10259|10257|10246.9|10244.9|10262.9|10260.9|10239.5|10237.5|278143
1672981200000|2023-01-06 05:00:00|10246.7|10244.7|10286|10284|10287.9|10285.9|10238.7|10236.7|404424
1673154000000|2023-01-08 05:00:00|10285|10283|10283.6|10281.6|10285.2|10283.2|10281.3|10279.3|13153
1673240400000|2023-01-09 05:00:00|10283.8|10281.8|10293.6|10291.6|10300|10298|10278.5|10276.5|308868
1673326800000|2023-01-10 05:00:00|10293.8|10291.8|10290.6|10288.6|10295.3|10293.3|10281.3|10279.3|250486
1673413200000|2023-01-11 05:00:00|10290.3|10288.3|10294.6|10292.6|10295.7|10293.7|10283.2|10281.2|224696
1673499600000|2023-01-12 05:00:00|10294.2|10292.2|10304.3|10302.3|10314.5|10312.5|10268|10266|454610
1673586000000|2023-01-13 05:00:00|10304.7|10302.7|10289.9|10287.9|10313.7|10311.7|10288.7|10286.7|216247
1673758800000|2023-01-15 05:00:00|10290.1|10288.1|10292.2|10290.2|10293.6|10291.6|10289.9|10287.9|5574
1673845200000|2023-01-16 05:00:00|10291.8|10289.8|10288.9|10286.9|10294.9|10292.9|10287.5|10285.5|27607
1673931600000|2023-01-17 05:00:00|10288.3|10286.3|10288.3|10286.3|10289.9|10287.9|10284.6|10282.6|20599
1674018000000|2023-01-18 05:00:00|10299.6|10297.6|10326.2|10324.2|10327|10325|10296.5|10294.5|339758
1674104400000|2023-01-19 05:00:00|10325.8|10323.8|10306.7|10304.7|10326.2|10324.2|10304.7|10302.7|252375
1674190800000|2023-01-20 05:00:00|10307.1|10305.1|10302.4|10300.4|10307.1|10305.1|10296.9|10294.9|200423
1674363600000|2023-01-22 05:00:00|10301.2|10299.6|10304.3|10302.3|10304.7|10302.7|10300.4|10298.4|6019
1674450000000|2023-01-23 05:00:00|10304.7|10302.7|10291|10289|10305.1|10303.1|10288.7|10286.7|160338
1674536400000|2023-01-24 05:00:00|10290.6|10288.6|10293|10291|10297.3|10295.3|10287.1|10285.1|197566
1674622800000|2023-01-25 05:00:00|10292.6|10290.6|10300.8|10298.8|10303.9|10301.9|10292.2|10290.2|176824
1674709200000|2023-01-26 05:00:00|10300.4|10298.4|10287.3|10285.3|10301.2|10299.2|10287.1|10285.1|207233
1674795600000|2023-01-27 05:00:00|10287.1|10285.1|10285.2|10283.2|10288.7|10286.7|10281.1|10279.1|163083
1674968400000|2023-01-29 05:00:00|10284.6|10282.4|10284.8|10282.8|10286.4|10284.4|10282.1|10280.1|13853
1675054800000|2023-01-30 05:00:00|10284.6|10282.6|10277|10275|10286.7|10284.7|10271.9|10269.9|188301
1675141200000|2023-01-31 05:00:00|10277.4|10275.4|10284.4|10282.4|10289.9|10287.9|10276.6|10274.6|283923
1675227600000|2023-02-01 05:00:00|10284.2|10282.2|10302|10300|10308.2|10306.2|10274.6|10272.6|363585
1675314000000|2023-02-02 05:00:00|10302.4|10300.4|10305.1|10303.1|10316.4|10314.4|10300.8|10298.8|292925
1675400400000|2023-02-03 05:00:00|10305.5|10303.5|10268.4|10266.4|10306.7|10304.7|10263.7|10261.7|401512
1684728000000|2023-05-22 04:00:00|10318.4|10316.4|10316|10314|10318.4|10316.4|10313.7|10311.7|15066
1684814400000|2023-05-23 04:00:00|10316.2|10314.2|10319.6|10317.6|10319.9|10317.9|10298.9|10296.9|767196
1684900800000|2023-05-24 04:00:00|10319.4|10317.4|10289.1|10287.1|10319.9|10317.9|10288.7|10286.7|1073474
1684987200000|2023-05-25 04:00:00|10289.3|10287.3|10269.2|10267.2|10296.5|10294.5|10262.7|10260.7|770578
1685073600000|2023-05-26 04:00:00|10269.6|10267.6|10256.7|10254.7|10277.2|10275.2|10242.6|10240.6|529881
1685246400000|2023-05-28 04:00:00|10250.6|10248.6|10246.5|10244.5|10252|10250|10242.2|10240.2|14509
1685332800000|2023-05-29 04:00:00|10246.1|10244.1|10257.4|10255.4|10258.6|10256.6|10246.1|10244.1|56765
1685419200000|2023-05-30 04:00:00|10257.1|10255.1|10281.7|10279.7|10282.8|10280.8|10253.5|10251.5|404425
1685505600000|2023-05-31 04:00:00|10281.5|10279.5|10283.2|10281.2|10298.5|10296.5|10278.9|10276.9|419370
1685592000000|2023-06-01 04:00:00|10282.8|10280.8|10301.6|10299.6|10309|10307|10278.1|10276.1|343167
1685678400000|2023-06-02 04:00:00|10302|10300|10269.2|10267.2|10304.3|10302.3|10264.1|10262.1|319363
1685851200000|2023-06-04 04:00:00|10264.9|10262.9|10261.4|10259.4|10266|10264|10258.6|10256.6|19547
1685937600000|2023-06-05 04:00:00|10261.2|10259.2|10269.9|10267.9|10283.6|10281.6|10253.9|10251.9|271873
1686024000000|2023-06-06 04:00:00|10269.6|10267.6|10268|10266|10281.7|10279.7|10258.6|10256.6|246046
1686110400000|2023-06-07 04:00:00|10267.8|10265.8|10252.4|10250.4|10268.4|10266.4|10243.8|10241.8|345127
1686196800000|2023-06-08 04:00:00|10252|10250|10258.6|10256.6|10269.2|10267.2|10246.3|10244.3|239933
1686283200000|2023-06-09 04:00:00|10258.4|10256.4|10243.4|10241.4|10259.8|10257.8|10240.6|10238.6|246244
1686456000000|2023-06-11 04:00:00|10239.5|10237.5|10239.9|10237.9|10242.2|10240.2|10236.4|10234.4|10527
1686542400000|2023-06-12 04:00:00|10240.3|10238.3|10252.4|10250.4|10253.9|10251.9|10236|10234|265634
1686628800000|2023-06-13 04:00:00|10252|10250|10229.7|10227.7|10262.9|10260.9|10219.6|10217.6|374816
1686715200000|2023-06-14 04:00:00|10229.3|10227.3|10208.2|10206.2|10239.5|10237.5|10199.2|10197.2|381740
1686801600000|2023-06-15 04:00:00|10207.8|10205.8|10223.1|10221.1|10233.4|10231.4|10202|10200|341999
1686888000000|2023-06-16 04:00:00|10222.7|10220.7|10214.1|10212.1|10223.5|10221.5|10200.8|10198.8|263810
1687060800000|2023-06-18 04:00:00|10213.1|10211.3|10214.9|10212.9|10217.2|10215.2|10212.9|10210.9|7240
1687147200000|2023-06-19 04:00:00|10214.7|10212.7|10210.2|10208.2|10217.8|10215.8|10205.5|10203.5|41463
1687233600000|2023-06-20 04:00:00|10209.8|10207.8|10217.2|10215.2|10226.2|10224.2|10208.6|10206.6|194817
1687320000000|2023-06-21 04:00:00|10217.4|10215.4|10214.1|10212.1|10221.9|10219.9|10208.6|10206.6|209317
1687406400000|2023-06-22 04:00:00|10214.3|10212.3|10200.4|10198.4|10221.1|10219.1|10196.5|10194.5|228696
1687492800000|2023-06-23 04:00:00|10200.6|10198.6|10208.2|10206.2|10219.2|10217.2|10195.7|10193.7|247658
1687665600000|2023-06-25 04:00:00|10209.8|10207.8|10211|10209|10213.3|10211.3|10209.4|10207.4|12281
1687752000000|2023-06-26 04:00:00|10211.4|10209.4|10208.2|10206.2|10218.8|10216.8|10206.7|10204.7|186604
1687838400000|2023-06-27 04:00:00|10208.6|10206.6|10195.3|10193.3|10214.5|10212.5|10191|10189|270896
1687924800000|2023-06-28 04:00:00|10195.1|10193.1|10199.2|10197.2|10203.9|10201.9|10190.3|10188.3|236234
1688011200000|2023-06-29 04:00:00|10198.9|10196.9|10169.6|10167.6|10199.2|10197.2|10166.8|10164.8|249547
1688097600000|2023-06-30 04:00:00|10169.8|10167.8|10164.5|10162.5|10177.4|10175.4|10158.2|10156.2|294716
1685246400000|2023-05-28 04:00:00|10250.6|10248.6|10246.5|10244.5|10252|10250|10242.2|10240.2|14509
1685332800000|2023-05-29 04:00:00|10246.1|10244.1|10257.4|10255.4|10258.6|10256.6|10246.1|10244.1|56765
1685419200000|2023-05-30 04:00:00|10257.1|10255.1|10281.7|10279.7|10282.8|10280.8|10253.5|10251.5|404425
1685505600000|2023-05-31 04:00:00|10281.5|10279.5|10283.2|10281.2|10298.5|10296.5|10278.9|10276.9|419370
1685592000000|2023-06-01 04:00:00|10282.8|10280.8|10301.6|10299.6|10309|10307|10278.1|10276.1|343167
1685678400000|2023-06-02 04:00:00|10302|10300|10269.2|10267.2|10304.3|10302.3|10264.1|10262.1|319363
1685851200000|2023-06-04 04:00:00|10264.9|10262.9|10261.4|10259.4|10266|10264|10258.6|10256.6|19547
1685937600000|2023-06-05 04:00:00|10261.2|10259.2|10269.9|10267.9|10283.6|10281.6|10253.9|10251.9|271873
1686024000000|2023-06-06 04:00:00|10269.6|10267.6|10268|10266|10281.7|10279.7|10258.6|10256.6|246046
1686110400000|2023-06-07 04:00:00|10267.8|10265.8|10252.4|10250.4|10268.4|10266.4|10243.8|10241.8|345127
1686196800000|2023-06-08 04:00:00|10252|10250|10258.6|10256.6|10269.2|10267.2|10246.3|10244.3|239933
1686283200000|2023-06-09 04:00:00|10258.4|10256.4|10243.4|10241.4|10259.8|10257.8|10240.6|10238.6|246244
1686456000000|2023-06-11 04:00:00|10239.5|10237.5|10239.9|10237.9|10242.2|10240.2|10236.4|10234.4|10527
1686542400000|2023-06-12 04:00:00|10240.3|10238.3|10252.4|10250.4|10253.9|10251.9|10236|10234|265634
1686628800000|2023-06-13 04:00:00|10252|10250|10229.7|10227.7|10262.9|10260.9|10219.6|10217.6|374816
1686715200000|2023-06-14 04:00:00|10229.3|10227.3|10208.2|10206.2|10239.5|10237.5|10199.2|10197.2|381740
1686801600000|2023-06-15 04:00:00|10207.8|10205.8|10223.1|10221.1|10233.4|10231.4|10202|10200|341999
1686888000000|2023-06-16 04:00:00|10222.7|10220.7|10214.1|10212.1|10223.5|10221.5|10200.8|10198.8|263810
1687060800000|2023-06-18 04:00:00|10213.1|10211.3|10214.9|10212.9|10217.2|10215.2|10212.9|10210.9|7240
1687147200000|2023-06-19 04:00:00|10214.7|10212.7|10210.2|10208.2|10217.8|10215.8|10205.5|10203.5|41463
1687233600000|2023-06-20 04:00:00|10209.8|10207.8|10217.2|10215.2|10226.2|10224.2|10208.6|10206.6|194817
1687320000000|2023-06-21 04:00:00|10217.4|10215.4|10214.1|10212.1|10221.9|10219.9|10208.6|10206.6|209317
1687406400000|2023-06-22 04:00:00|10214.3|10212.3|10200.4|10198.4|10221.1|10219.1|10196.5|10194.5|228696
1687492800000|2023-06-23 04:00:00|10200.6|10198.6|10208.2|10206.2|10219.2|10217.2|10195.7|10193.7|247658
1687665600000|2023-06-25 04:00:00|10209.8|10207.8|10211|10209|10213.3|10211.3|10209.4|10207.4|12281
1687752000000|2023-06-26 04:00:00|10211.4|10209.4|10208.2|10206.2|10218.8|10216.8|10206.7|10204.7|186604
1687838400000|2023-06-27 04:00:00|10208.6|10206.6|10195.3|10193.3|10214.5|10212.5|10191|10189|270896
1687924800000|2023-06-28 04:00:00|10195.1|10193.1|10199.2|10197.2|10203.9|10201.9|10190.3|10188.3|236234
1688011200000|2023-06-29 04:00:00|10198.9|10196.9|10169.6|10167.6|10199.2|10197.2|10166.8|10164.8|249547
1688097600000|2023-06-30 04:00:00|10169.8|10167.8|10164.5|10162.5|10177.4|10175.4|10158.2|10156.2|294716
1688270400000|2023-07-02 04:00:00|10164.1|10162.1|10162.5|10160.5|10164.9|10162.9|10159.8|10157.8|11482
1688356800000|2023-07-03 04:00:00|10162.9|10160.9|10156.7|10154.7|10174.6|10172.6|10151.6|10149.6|175924
1688443200000|2023-07-04 04:00:00|10156.3|10154.3|10164.1|10162.1|10165.3|10163.3|10155.9|10153.9|37103
1688529600000|2023-07-05 04:00:00|10164.3|10162.3|10151.2|10149.2|10167.6|10165.6|10148.9|10146.9|220026
1688616000000|2023-07-06 04:00:00|10151.6|10149.6|10140.3|10138.3|10152.4|10150.4|10117.2|10115.2|388342
1688702400000|2023-07-07 04:00:00|10139.9|10137.9|10151.4|10149.4|10167.4|10165.4|10138.3|10136.3|370803
1688875200000|2023-07-09 04:00:00|10150.6|10148.6|10153.1|10151.1|10154.7|10152.7|10150.4|10148.4|14059
1688961600000|2023-07-10 04:00:00|10152.8|10150.8|10169.2|10167.2|10169.9|10167.9|10150|10148|264173
1689048000000|2023-07-11 04:00:00|10168.8|10166.8|10167.2|10165.2|10174.6|10172.6|10160.6|10158.6|286316
1689134400000|2023-07-12 04:00:00|10166.8|10164.8|10198.5|10196.5|10198.5|10196.5|10165.6|10163.6|369970
1689220800000|2023-07-13 04:00:00|10198.9|10196.9|10214.9|10212.9|10218.8|10216.8|10196.1|10194.1|390267
1689307200000|2023-07-14 04:00:00|10214.5|10212.5|10187.3|10185.3|10214.5|10212.5|10186.7|10184.7|257913
1689480000000|2023-07-16 04:00:00|10187.5|10185.5|10191|10189|10192.2|10190.2|10187.5|10185.5|9117
1689566400000|2023-07-17 04:00:00|10191.4|10189.4|10195.7|10193.7|10198.9|10196.9|10186.7|10184.7|169935
1689652800000|2023-07-18 04:00:00|10195.3|10193.3|10191.8|10189.8|10209|10207|10186.7|10184.7|254009
1689739200000|2023-07-19 04:00:00|10191.4|10189.4|10185.6|10183.6|10201.2|10199.2|10184|10182|252741
1689825600000|2023-07-20 04:00:00|10185.4|10183.4|10174.2|10172.2|10186|10184|10165.3|10163.3|254937
1689912000000|2023-07-21 04:00:00|10173.9|10171.9|10172.3|10170.3|10176.6|10174.6|10167.2|10165.2|158762
1690084800000|2023-07-23 04:00:00|10172.5|10170.5|10170.3|10168.3|10172.7|10170.7|10169.2|10167.2|6174
1690171200000|2023-07-24 04:00:00|10170.7|10168.7|10161.7|10159.7|10177.8|10175.8|10158.2|10156.2|257041
1690257600000|2023-07-25 04:00:00|10162.1|10160.1|10156.1|10154.1|10163.3|10161.3|10150.4|10148.4|241360
1690344000000|2023-07-26 04:00:00|10155.9|10153.9|10164.9|10162.9|10166|10164|10146.5|10144.5|272992
1690430400000|2023-07-27 04:00:00|10164.5|10162.5|10146.9|10144.9|10168|10166|10140.3|10138.3|390428
1690516800000|2023-07-28 04:00:00|10147.1|10145.1|10153|10151|10162.1|10160.1|10141.4|10139.4|244056
1690689600000|2023-07-30 04:00:00|10152.8|10150.8|10148.1|10146.1|10153.5|10151.5|10147.7|10145.7|8554
1690776000000|2023-07-31 04:00:00|10147.9|10145.9|10155.1|10153.1|10158.6|10156.6|10145.7|10143.7|219598
1690862400000|2023-08-01 04:00:00|10154.7|10152.7|10149.2|10147.2|10157.4|10155.4|10144.9|10142.9|203324
1690948800000|2023-08-02 04:00:00|10149|10147|10150|10148|10157.4|10155.4|10141.8|10139.8|298674
1691035200000|2023-08-03 04:00:00|10150.2|10148.2|10147.7|10145.7|10155.5|10153.5|10143.8|10141.8|344685
1691121600000|2023-08-04 04:00:00|10147.3|10145.3|10170.7|10168.7|10171.9|10169.9|10135.2|10133.2|348591
1691294400000|2023-08-06 04:00:00|10169.6|10167.6|10160.6|10158.6|10169.6|10167.6|10160.6|10158.6|18859
1691380800000|2023-08-07 04:00:00|10161|10159|10170.7|10168.7|10173.5|10171.5|10155.9|10153.9|235594
1691467200000|2023-08-08 04:00:00|10171.1|10169.1|10172.3|10170.3|10179.7|10177.7|10167.6|10165.6|263045
1691553600000|2023-08-09 04:00:00|10172.5|10170.5|10162.9|10160.9|10175.8|10173.8|10162.1|10160.1|220707
1691640000000|2023-08-10 04:00:00|10163.3|10161.3|10159|10157|10179.3|10177.3|10156.7|10154.7|326091
1691726400000|2023-08-11 04:00:00|10158.8|10156.8|10148.5|10146.5|10165.1|10163.1|10145.3|10143.3|205969
1691899200000|2023-08-13 04:00:00|10144.2|10142.2|10146.5|10144.5|10146.9|10144.9|10143.8|10141.8|16285
1691985600000|2023-08-14 04:00:00|10146.9|10144.9|10135.2|10133.2|10149.6|10147.6|10131.7|10129.7|220654
1692072000000|2023-08-15 04:00:00|10134.8|10132.8|10141|10139|10145.3|10143.3|10124.2|10122.2|280306
1692158400000|2023-08-16 04:00:00|10141.4|10139.4|10128.9|10126.9|10146.3|10144.3|10128|10126|271662
1692244800000|2023-08-17 04:00:00|10129.3|10127.3|10143|10141|10143.4|10141.4|10127.4|10125.4|326144
1692331200000|2023-08-18 04:00:00|10143.4|10141.4|10138.1|10136.1|10146.9|10144.9|10137.5|10135.5|169933
1692504000000|2023-08-20 04:00:00|10139.3|10137.3|10137.1|10135.1|10139.9|10137.9|10136.4|10134.4|9726
1692590400000|2023-08-21 04:00:00|10136.7|10134.7|10127.8|10125.8|10138.3|10136.3|10125|10123|283878
1692676800000|2023-08-22 04:00:00|10127.6|10125.6|10120.7|10118.7|10131.7|10129.7|10119.2|10117.2|325090
1692763200000|2023-08-23 04:00:00|10120.3|10118.3|10132.4|10130.4|10141.4|10139.4|10119.6|10117.6|484838
1692849600000|2023-08-24 04:00:00|10132.1|10130.1|10125|10123|10136.7|10134.7|10123.9|10121.9|1089560
1692936000000|2023-08-25 04:00:00|10124.6|10122.6|10114.9|10112.9|10127.8|10125.8|10111.7|10109.7|1182987
1693108800000|2023-08-27 04:00:00|10115.6|10113.6|10114.9|10112.9|10116|10114|10111.4|10109.4|31071
1693195200000|2023-08-28 04:00:00|10114.5|10112.5|10122.7|10120.7|10124.6|10122.6|10109.8|10107.8|998935
1693281600000|2023-08-29 04:00:00|10122.3|10120.3|10142.6|10140.6|10147.7|10145.7|10117.2|10115.2|590755
1700542800000|2023-11-21 05:00:00|10199.2|10197.2|10196.7|10194.7|10200.8|10198.8|10194|10192|184894
1700629200000|2023-11-22 05:00:00|10196.9|10194.9|10194.2|10192.2|10206.3|10204.3|10186.4|10184.4|858094
1700715600000|2023-11-23 05:00:00|10194.6|10192.6|10185.6|10183.6|10195.3|10193.3|10184.8|10182.8|70454
1700802000000|2023-11-24 05:00:00|10185.8|10183.8|10184|10182|10188.7|10186.7|10182.8|10180.8|424194
1700974800000|2023-11-26 05:00:00|10182.4|10180.4|10180.5|10178.5|10182.6|10180.6|10177.4|10175.4|67800
1701061200000|2023-11-27 05:00:00|10180.9|10178.9|10193|10191|10198.5|10196.5|10180.5|10178.5|1782739
1701147600000|2023-11-28 05:00:00|10193.4|10191.4|10227|10225|10228.5|10226.5|10189.1|10187.1|923585
1701234000000|2023-11-29 05:00:00|10227.8|10225.8|10237.5|10235.5|10246.9|10244.9|10226.2|10224.2|683708
1701320400000|2023-11-30 05:00:00|10237.1|10235.1|10231.3|10229.3|10244.9|10242.9|10221.1|10219.1|582649
1701406800000|2023-12-01 05:00:00|10231.7|10229.7|10259.2|10257.2|10259.2|10257.2|10224.2|10222.2|532255
1701579600000|2023-12-03 05:00:00|10256.3|10254.3|10246.5|10244.5|10257.4|10255.4|10245.7|10243.7|26412
1701666000000|2023-12-04 05:00:00|10246.1|10244.1|10239.5|10237.5|10249.6|10247.6|10233.2|10231.2|319756
1701752400000|2023-12-05 05:00:00|10239.1|10237.1|10244.9|10242.9|10254.3|10252.3|10237.9|10235.9|410962
1701838800000|2023-12-06 05:00:00|10245.3|10243.3|10242.2|10240.2|10251.2|10249.2|10241.4|10239.4|385663
1701925200000|2023-12-07 05:00:00|10241.8|10239.8|10242.2|10240.2|10252|10250|10237.1|10235.1|410970
1702011600000|2023-12-08 05:00:00|10242.6|10240.6|10219.2|10217.2|10243.8|10241.8|10215.6|10213.6|377637
1702184400000|2023-12-10 05:00:00|10218|10216|10215.3|10213.3|10218.8|10216.8|10214.9|10212.9|27955
1702270800000|2023-12-11 05:00:00|10214.9|10212.9|10223.1|10221.1|10223.1|10221.1|10208.2|10206.2|291043
1702357200000|2023-12-12 05:00:00|10223.5|10221.5|10224.6|10222.6|10227|10225|10223.1|10221.1|21645
1702443600000|2023-12-13 05:00:00|10216.4|10214.4|10287.1|10285.1|10294.6|10292.6|10214.9|10212.9|656105
1702530000000|2023-12-14 05:00:00|10286.7|10284.7|10276.6|10274.6|10305.5|10303.5|10273.9|10271.9|601245
1702616400000|2023-12-15 05:00:00|10277|10275|10271.9|10269.9|10289.1|10287.1|10263.7|10261.7|407537
1702789200000|2023-12-17 05:00:00|10270.1|10268.1|10275.8|10273.8|10276.2|10274.2|10269.4|10267.4|19150
1702875600000|2023-12-18 05:00:00|10276.2|10274.2|10268|10266|10278.5|10276.5|10267|10265|221497
1702962000000|2023-12-19 05:00:00|10267.6|10265.6|10275|10273|10277.4|10275.4|10267.6|10265.6|201773
1703048400000|2023-12-20 05:00:00|10275.2|10273.2|10285.6|10283.6|10293.4|10291.4|10275|10273|264923
1703134800000|2023-12-21 05:00:00|10286|10284|10287.1|10285.1|10299.2|10297.2|10281.7|10279.7|243442
1703221200000|2023-12-22 05:00:00|10286.9|10284.9|10294.2|10292.2|10295.7|10293.7|10282.8|10280.8|194552
1703480400000|2023-12-25 05:00:00|10291.4|10289.4|10290.6|10288.6|10292.4|10290.4|10290.3|10288.3|7483
1703566800000|2023-12-26 05:00:00|10290.8|10288.8|10287.5|10285.5|10291.8|10289.8|10282.4|10280.4|147757
1703653200000|2023-12-27 05:00:00|10287.1|10285.1|10293.4|10291.4|10300.8|10298.8|10286|10284|171561
1703739600000|2023-12-28 05:00:00|10293|10291|10293|10291|10297.3|10295.3|10288.3|10286.3|158744
1703826000000|2023-12-29 05:00:00|10293.4|10291.4|10294.9|10292.9|10297.7|10295.7|10284|10282|190205
1704085200000|2024-01-01 05:00:00|10295.1|10293.1|10289.1|10287.1|10297.7|10295.7|10288.3|10286.3|16102
1704171600000|2024-01-02 05:00:00|10288.7|10286.7|10279.3|10277.3|10289.5|10287.5|10276.6|10274.6|269675
1704258000000|2024-01-03 05:00:00|10278.9|10276.9|10279.3|10277.3|10283.6|10281.6|10269.6|10267.6|361539
1704344400000|2024-01-04 05:00:00|10278.9|10276.9|10266.4|10264.4|10286|10284|10265.6|10263.6|312075
1704430800000|2024-01-05 05:00:00|10266.2|10264.2|10267.6|10265.6|10282.1|10280.1|10246.9|10244.9|462734
1704603600000|2024-01-07 05:00:00|10266.6|10264.6|10262.5|10260.5|10266.8|10264.8|10258.6|10256.6|17378
1704690000000|2024-01-08 05:00:00|10262.9|10260.9|10270.3|10268.3|10284|10282|10262.5|10260.5|313394
1704776400000|2024-01-09 05:00:00|10270.5|10268.5|10272.9|10270.9|10273.9|10271.9|10265.6|10263.6|227249
1704862800000|2024-01-10 05:00:00|10273.1|10271.1|10271.5|10269.5|10278.1|10276.1|10268|10266|244268
1704949200000|2024-01-11 05:00:00|10271.9|10269.9|10288.3|10286.3|10294.2|10292.2|10264.5|10262.5|478578
1705035600000|2024-01-12 05:00:00|10287.9|10285.9|10311.5|10309.5|10316.4|10314.4|10284|10282|413482
1705208400000|2024-01-14 05:00:00|10307.4|10305.4|10306.7|10304.7|10308.2|10306.2|10303.9|10301.9|25698
1705294800000|2024-01-15 05:00:00|10306.5|10304.5|10299.2|10297.2|10307.8|10305.8|10298.1|10296.1|80640
1705381200000|2024-01-16 05:00:00|10299.4|10297.4|10294.2|10292.2|10309|10307|10288.7|10286.7|491291
1705467600000|2024-01-17 05:00:00|10294.6|10292.6|10273.5|10271.5|10294.6|10292.6|10265.6|10263.6|500147
1705554000000|2024-01-18 05:00:00|10273.9|10271.9|10266.4|10264.4|10277.4|10275.4|10264.1|10262.1|391568
1705640400000|2024-01-19 05:00:00|10266.8|10264.8|10262.1|10260.1|10270.7|10268.7|10255.9|10253.9|335129
1705813200000|2024-01-21 05:00:00|10261.4|10259.4|10259.4|10257.4|10262.5|10260.5|10257.8|10255.8|29512
1705899600000|2024-01-22 05:00:00|10259|10257|10262.9|10260.9|10265.6|10263.6|10256.3|10254.3|219651
1705986000000|2024-01-23 05:00:00|10262.5|10260.5|10266.4|10264.4|10266.8|10264.8|10256.3|10254.3|264825
1706072400000|2024-01-24 05:00:00|10266|10264|10259|10257|10273.9|10271.9|10253.5|10251.5|315496
1706158800000|2024-01-25 05:00:00|10259.2|10257.2|10274.2|10272.2|10275.4|10273.4|10250.4|10248.4|379065
1706245200000|2024-01-26 05:00:00|10274|10272|10261.4|10259.4|10275|10273|10258.2|10256.2|261829
1706418000000|2024-01-28 05:00:00|10263.9|10261.9|10263.3|10261.3|10264.9|10262.9|10261.4|10259.4|17104
1706504400000|2024-01-29 05:00:00|10262.9|10260.9|10268.4|10266.4|10270.7|10268.7|10262.5|10260.5|245532
1706590800000|2024-01-30 05:00:00|10268.8|10266.8|10267.2|10265.2|10272.5|10270.5|10253.9|10251.9|360517
1706677200000|2024-01-31 05:00:00|10266|10264|10279.9|10277.9|10293.4|10291.4|10265.3|10263.3|657607
1706763600000|2024-02-01 05:00:00|10279.7|10277.7|10283.2|10281.2|10301.2|10299.2|10277.8|10275.8|415598
1706850000000|2024-02-02 05:00:00|10283.6|10281.6|10255.1|10253.1|10286|10284|10247.3|10245.3|552405
1707022800000|2024-02-04 05:00:00|10252.2|10250.2|10245.9|10243.9|10252.4|10250.4|10239.1|10237.1|52400
1707109200000|2024-02-05 05:00:00|10245.7|10243.7|10241.4|10239.4|10246.1|10244.1|10233.2|10231.2|376039
1707195600000|2024-02-06 05:00:00|10241.8|10239.8|10250|10248|10252.4|10250.4|10234.4|10232.4|394503
1707282000000|2024-02-07 05:00:00|10249.6|10247.6|10244.6|10242.6|10255.1|10253.1|10242.2|10240.2|302109
1707368400000|2024-02-08 05:00:00|10244.8|10242.8|10237.5|10235.5|10245.3|10243.3|10235.2|10233.2|263640
1707454800000|2024-02-09 05:00:00|10237.9|10235.9|10230.5|10228.5|10242.6|10240.6|10228.1|10226.1|290281
1707627600000|2024-02-11 05:00:00|10229.3|10227.3|10232.1|10230.1|10232.8|10230.8|10229.3|10227.3|6254
1707714000000|2024-02-12 05:00:00|10231.9|10229.9|10230.5|10228.5|10236|10234|10228.1|10226.1|180878
1707800400000|2024-02-13 05:00:00|10230.7|10228.7|10199.2|10197.2|10240.3|10238.3|10191|10189|460450
1707886800000|2024-02-14 05:00:00|10199|10197|10209|10207|10212.1|10210.1|10197.3|10195.3|393566
1707973200000|2024-02-15 05:00:00|10209.2|10207.2|10205.5|10203.5|10222.3|10220.3|10205.1|10203.1|355929
1708059600000|2024-02-16 05:00:00|10205.1|10203.1|10198.1|10196.1|10205.5|10203.5|10183.2|10181.2|369302
1708232400000|2024-02-18 05:00:00|10198.1|10196.1|10196.5|10194.5|10198.7|10196.7|10194.2|10192.2|8536
1708318800000|2024-02-19 05:00:00|10196.1|10194.1|10198.1|10196.1|10198.9|10196.9|10194.9|10192.9|41073
1708405200000|2024-02-20 05:00:00|10198.3|10196.3|10207.8|10205.8|10211.7|10209.7|10197.7|10195.7|345804
1708491600000|2024-02-21 05:00:00|10208.2|10206.2|10198.1|10196.1|10210.6|10208.6|10194.6|10192.6|588171
1708578000000|2024-02-22 05:00:00|10197.7|10195.7|10179.7|10177.7|10198.5|10196.5|10179.3|10177.3|1048111
1708664400000|2024-02-23 05:00:00|10179.5|10177.5|10188.7|10186.7|10193|10191|10177.8|10175.8|963543
1708837200000|2024-02-25 05:00:00|10187.9|10185.9|10189.1|10187.1|10190.3|10188.3|10186.4|10184.4|12535
1708923600000|2024-02-26 05:00:00|10191.4|10189.4|10182.1|10180.1|10194.2|10192.2|10179.7|10177.7|1427661
1709010000000|2024-02-27 05:00:00|10182.4|10180.4|10178.9|10176.9|10188.3|10186.3|10177.8|10175.8|592018
1716782400000|2024-05-27 04:00:00|10184|10182|10183.6|10181.6|10184.4|10182.4|10183.2|10181.2|20619
1716868800000|2024-05-28 04:00:00|10184|10182|10172.7|10170.7|10191|10189|10172.7|10170.7|1758146
1716955200000|2024-05-29 04:00:00|10172.3|10170.3|10170.3|10168.3|10177.8|10175.8|10166.8|10164.8|737651
1717041600000|2024-05-30 04:00:00|10170.7|10168.7|10180.1|10178.1|10181.7|10179.7|10169.9|10167.9|399262
1717128000000|2024-05-31 04:00:00|10179.7|10177.7|10190.3|10188.3|10191.8|10189.8|10173.9|10171.9|398978
1717300800000|2024-06-02 04:00:00|10191|10189|10189.1|10187.1|10192.2|10190.2|10188.3|10186.3|25011
1717387200000|2024-06-03 04:00:00|10189.5|10187.5|10199.6|10197.6|10202.8|10200.8|10187.9|10185.9|305116
1717473600000|2024-06-04 04:00:00|10199.2|10197.2|10209|10207|10214.9|10212.9|10198.9|10196.9|383363
1717560000000|2024-06-05 04:00:00|10208.6|10206.6|10217.6|10215.6|10221.1|10219.1|10205.9|10203.9|378767
1717646400000|2024-06-06 04:00:00|10217.8|10215.8|10218|10216|10222.3|10220.3|10214.9|10212.9|366216
1717732800000|2024-06-07 04:00:00|10218.4|10216.4|10188.7|10186.7|10225|10223|10188.7|10186.7|406739
1717905600000|2024-06-09 04:00:00|10188.7|10186.7|10187.9|10185.9|10189.9|10187.9|10186|10184|27523
1717992000000|2024-06-10 04:00:00|10187.5|10185.5|10191.8|10189.8|10192.6|10190.6|10187.1|10185.1|226242
1718078400000|2024-06-11 04:00:00|10191.4|10189.4|10197.7|10195.7|10200.4|10198.4|10190.3|10188.3|275383
1718164800000|2024-06-12 04:00:00|10197.3|10195.3|10214.1|10212.1|10232.1|10230.1|10196.9|10194.9|665398
1718251200000|2024-06-13 04:00:00|10213.7|10211.7|10224.6|10222.6|10233.6|10231.6|10212.5|10210.5|515200
1718337600000|2024-06-14 04:00:00|10225|10223|10227|10225|10236.5|10234.5|10222.3|10220.3|448683
1718510400000|2024-06-16 04:00:00|10225|10223|10223.5|10221.5|10225|10223|10222.7|10220.7|21268
1718596800000|2024-06-17 04:00:00|10223.1|10221.1|10215.6|10213.6|10227|10225|10213.3|10211.3|326594
1718683200000|2024-06-18 04:00:00|10216|10214|10222.7|10220.7|10228.9|10226.9|10210.6|10208.6|337052
1718769600000|2024-06-19 04:00:00|10222.3|10220.3|10219.2|10217.2|10226.2|10224.2|10218.4|10216.4|58287
1718856000000|2024-06-20 04:00:00|10219.6|10217.6|10217.6|10215.6|10225|10223|10215.6|10213.6|286041
1718942400000|2024-06-21 04:00:00|10217.2|10215.2|10218.8|10216.8|10227|10225|10216.8|10214.8|236026
1719115200000|2024-06-23 04:00:00|10218.4|10216.4|10219.2|10217.2|10220.3|10218.3|10217.6|10215.6|17229
1719201600000|2024-06-24 04:00:00|10218.8|10216.8|10219.6|10217.6|10221.5|10219.5|10216|10214|190443
1719288000000|2024-06-25 04:00:00|10219.9|10217.9|10212.1|10210.1|10222.7|10220.7|10211.4|10209.4|326513
1719374400000|2024-06-26 04:00:00|10212.5|10210.5|10205.5|10203.5|10212.9|10210.9|10204.3|10202.3|325387
1719460800000|2024-06-27 04:00:00|10205.9|10203.9|10210|10208|10216.4|10214.4|10203.9|10201.9|292653
1719547200000|2024-06-28 04:00:00|10209.8|10207.8|10204.7|10202.7|10223.1|10221.1|10204.7|10202.7|402868
1719720000000|2024-06-30 04:00:00|10202.8|10200.8|10209.4|10207.4|10209.4|10207.4|10202|10200|29438
1719806400000|2024-07-01 04:00:00|10209.8|10207.8|10203.9|10201.9|10210.2|10208.2|10197.3|10195.3|399479
1719892800000|2024-07-02 04:00:00|10204.1|10202.1|10206.5|10204.5|10212.3|10210.3|10202.4|10200.4|280246
1719979200000|2024-07-03 04:00:00|10204.9|10202.9|10213.7|10211.7|10220.7|10218.7|10200|10198|347405
1720065600000|2024-07-04 04:00:00|10213.3|10211.3|10214.5|10212.5|10214.5|10212.5|10210.6|10208.6|50393
1720152000000|2024-07-05 04:00:00|10214.9|10212.9|10230.9|10228.9|10232.8|10230.8|10203.5|10201.5|312477
1720324800000|2024-07-07 04:00:00|10231.7|10229.7|10229.3|10227.3|10234|10232|10228.1|10226.1|19747
1720411200000|2024-07-08 04:00:00|10229.7|10227.7|10228.1|10226.1|10231.7|10229.7|10226.2|10224.2|224056
1720497600000|2024-07-09 04:00:00|10227.8|10225.8|10227.4|10225.4|10230.9|10228.9|10223.5|10221.5|311742
1720584000000|2024-07-10 04:00:00|10227|10225|10228.1|10226.1|10232.8|10230.8|10226.6|10224.6|255751
1720670400000|2024-07-11 04:00:00|10228.5|10226.5|10246.1|10244.1|10254.3|10252.3|10223.9|10221.9|560221
1720756800000|2024-07-12 04:00:00|10245.7|10243.7|10260.2|10258.2|10261|10259|10244|10242|397949
1720929600000|2024-07-14 04:00:00|10252.8|10250.8|10256.3|10254.3|10259.4|10257.4|10252.4|10250.4|39501
1721016000000|2024-07-15 04:00:00|10256.7|10254.7|10261|10259|10267.2|10265.2|10255.9|10253.9|379669
1721102400000|2024-07-16 04:00:00|10260.6|10258.6|10262.5|10260.5|10268.6|10266.6|10255.9|10253.9|556234
1721188800000|2024-07-17 04:00:00|10262.9|10260.9|10259|10257|10264.5|10262.5|10255.1|10253.1|412300
1721275200000|2024-07-18 04:00:00|10259.4|10257.4|10251.2|10249.2|10264.1|10262.1|10249.6|10247.6|379005
1721361600000|2024-07-19 04:00:00|10251.6|10249.6|10246.9|10244.9|10257.8|10255.8|10246.5|10244.5|306115
1721534400000|2024-07-21 04:00:00|10249.8|10247.8|10247.7|10245.7|10249.8|10247.8|10245.7|10243.7|18070
1721620800000|2024-07-22 04:00:00|10247.9|10245.9|10246.9|10244.9|10249.6|10247.6|10241|10239|278571
1721707200000|2024-07-23 04:00:00|10246.5|10244.5|10248.9|10246.9|10253.1|10251.1|10244.2|10242.2|258453
1721793600000|2024-07-24 04:00:00|10248.5|10246.5|10260.2|10258.2|10264.9|10262.9|10248.5|10246.5|531865
1721880000000|2024-07-25 04:00:00|10259.8|10257.8|10252.8|10250.8|10271.1|10269.1|10249.6|10247.6|573502
1721966400000|2024-07-26 04:00:00|10252.4|10250.4|10261.7|10259.7|10263.7|10261.7|10247.5|10245.5|335212
1722139200000|2024-07-28 04:00:00|10262.5|10260.1|10265.6|10263.6|10266.4|10264.4|10261|10259|32874
1722225600000|2024-07-29 04:00:00|10265.3|10263.3|10257.8|10255.8|10266.4|10264.4|10256.7|10254.7|251176
1722312000000|2024-07-30 04:00:00|10257.4|10255.4|10266.4|10264.4|10268|10266|10256.3|10254.3|307861
1722398400000|2024-07-31 04:00:00|10266|10264|10279.7|10277.7|10285.2|10283.2|10259|10257|661693
1722484800000|2024-08-01 04:00:00|10280.1|10278.1|10307.4|10305.4|10313.3|10311.3|10276.6|10274.6|710218
1722571200000|2024-08-02 04:00:00|10307.8|10305.8|10356.7|10354.7|10364.1|10362.1|10305.1|10303.1|818269
1722744000000|2024-08-04 04:00:00|10357.6|10355.6|10361.7|10359.7|10378.1|10376.1|10350|10348|81157
1722830400000|2024-08-05 04:00:00|10362.1|10360.1|10354.3|10352.3|10399.2|10397.2|10344.6|10342.6|753817
1722916800000|2024-08-06 04:00:00|10342.2|10340.2|10330.1|10328.1|10350.8|10348.8|10328.1|10326.1|527089
1723003200000|2024-08-07 04:00:00|10329.7|10327.7|10341|10339|10349.8|10347.8|10325|10323|532354
1723089600000|2024-08-08 04:00:00|10341.2|10339.2|10328.5|10326.5|10346.9|10344.9|10316|10314|422595
1723176000000|2024-08-09 04:00:00|10328.1|10326.1|10319.8|10317.8|10330.1|10328.1|10318.8|10316.8|284684
1723348800000|2024-08-11 04:00:00|10317.6|10315.6|10318|10316|10320.3|10318.3|10315.3|10313.3|14312
1723435200000|2024-08-12 04:00:00|10318.4|10316.4|10327.4|10325.4|10329.7|10327.7|10314.5|10312.5|290735
1723521600000|2024-08-13 04:00:00|10327.6|10325.6|10339.1|10337.1|10341.8|10339.8|10323.9|10321.9|343972
1723608000000|2024-08-14 04:00:00|10339.5|10337.5|10335.2|10333.2|10356.9|10354.9|10329.3|10327.3|417028
1723694400000|2024-08-15 04:00:00|10335.6|10333.6|10314.1|10312.1|10338.7|10336.7|10305.9|10303.9|449242
1723780800000|2024-08-16 04:00:00|10313.7|10311.7|10317|10315|10321.9|10319.9|10307.1|10305.1|315377
1723953600000|2024-08-18 04:00:00|10314.9|10312.9|10314.5|10312.5|10314.9|10312.9|10310.6|10308.6|15381
1724040000000|2024-08-19 04:00:00|10314.3|10312.3|10312.9|10310.9|10320.1|10318.1|10312.5|10310.5|209455
1724126400000|2024-08-20 04:00:00|10313.3|10311.3|10326.2|10324.2|10330.9|10328.9|10312.5|10310.5|340287
1724212800000|2024-08-21 04:00:00|10326.6|10324.6|10337.5|10335.5|10344.9|10342.9|10323.1|10321.1|671232
1724299200000|2024-08-22 04:00:00|10337.1|10335.1|10325.2|10323.2|10339.1|10337.1|10318.8|10316.8|908335
1724385600000|2024-08-23 04:00:00|10325|10323|10337.5|10335.5|10339.9|10337.9|10318.8|10316.8|806853
1724558400000|2024-08-25 04:00:00|10339.5|10337.5|10341|10339|10344.8|10342.8|10336.7|10334.7|52783
1724644800000|2024-08-26 04:00:00|10341.2|10339.2|10332.8|10330.8|10344.2|10342.2|10332.4|10330.4|1696962
1724731200000|2024-08-27 04:00:00|10333|10331|10337.9|10335.9|10341.8|10339.8|10329.3|10327.3|1349296
1724817600000|2024-08-28 04:00:00|10337.5|10335.5|10338.7|10336.7|10342.6|10340.6|10337.5|10335.5|489289
1723348800000|2024-08-11 04:00:00|10317.6|10315.6|10318|10316|10320.3|10318.3|10315.3|10313.3|14312
1723435200000|2024-08-12 04:00:00|10318.4|10316.4|10327.4|10325.4|10329.7|10327.7|10314.5|10312.5|290735
1723521600000|2024-08-13 04:00:00|10327.6|10325.6|10339.1|10337.1|10341.8|10339.8|10323.9|10321.9|343972
1723608000000|2024-08-14 04:00:00|10339.5|10337.5|10335.2|10333.2|10356.9|10354.9|10329.3|10327.3|417028
1723694400000|2024-08-15 04:00:00|10335.6|10333.6|10314.1|10312.1|10338.7|10336.7|10305.9|10303.9|449242
1723780800000|2024-08-16 04:00:00|10313.7|10311.7|10317|10315|10321.9|10319.9|10307.1|10305.1|315377
1723953600000|2024-08-18 04:00:00|10314.9|10312.9|10314.5|10312.5|10314.9|10312.9|10310.6|10308.6|15381
1724040000000|2024-08-19 04:00:00|10314.3|10312.3|10312.9|10310.9|10320.1|10318.1|10312.5|10310.5|209455
1724126400000|2024-08-20 04:00:00|10313.3|10311.3|10326.2|10324.2|10330.9|10328.9|10312.5|10310.5|340287
1724212800000|2024-08-21 04:00:00|10326.6|10324.6|10337.5|10335.5|10344.9|10342.9|10323.1|10321.1|671232
1724299200000|2024-08-22 04:00:00|10337.1|10335.1|10325.2|10323.2|10339.1|10337.1|10318.8|10316.8|908335
1724385600000|2024-08-23 04:00:00|10325|10323|10337.5|10335.5|10339.9|10337.9|10318.8|10316.8|806853
1724558400000|2024-08-25 04:00:00|10339.5|10337.5|10341|10339|10344.8|10342.8|10336.7|10334.7|52783
1724644800000|2024-08-26 04:00:00|10341.2|10339.2|10332.8|10330.8|10344.2|10342.2|10332.4|10330.4|1696962
1724731200000|2024-08-27 04:00:00|10333|10331|10337.9|10335.9|10341.8|10339.8|10329.3|10327.3|1349296
1724817600000|2024-08-28 04:00:00|10337.5|10335.5|10338.7|10336.7|10342.6|10340.6|10337.5|10335.5|489289
1732251600000|2024-11-22 05:00:00|10280.5|10278.5|10271.9|10269.9|10282.1|10280.1|10270.3|10268.3|844528
1732424400000|2024-11-24 05:00:00|10281.3|10279.3|10278.9|10276.9|10281.3|10279.3|10273.3|10271.3|56434
1732510800000|2024-11-25 05:00:00|10278.5|10276.5|10287.9|10285.9|10293|10291|10274.6|10272.6|1818575
1732597200000|2024-11-26 05:00:00|10288.3|10286.3|10292.2|10290.2|10294.6|10292.6|10282.4|10280.4|909905
1732683600000|2024-11-27 05:00:00|10292.6|10290.6|10296.1|10294.1|10302.8|10300.8|10292.2|10290.2|438117
1732770000000|2024-11-28 05:00:00|10296.3|10294.3|10298.5|10296.5|10298.9|10296.9|10294.2|10292.2|46359
1732856400000|2024-11-29 05:00:00|10298.3|10296.3|10305.9|10303.9|10307.4|10305.4|10298.1|10296.1|217695
1733029200000|2024-12-01 05:00:00|10306.3|10304.3|10302.8|10300.8|10306.7|10304.7|10301.6|10299.6|18772
1733115600000|2024-12-02 05:00:00|10302.4|10300.4|10303.5|10301.5|10307.1|10305.1|10293.8|10291.8|349805
1733202000000|2024-12-03 05:00:00|10303.3|10301.3|10307.4|10305.4|10312.1|10310.1|10302|10300|313384
1733288400000|2024-12-04 05:00:00|10307.1|10305.1|10313.3|10311.3|10318.4|10316.4|10298.9|10296.9|377541
1733374800000|2024-12-05 05:00:00|10313.7|10311.7|10309.8|10307.8|10314.5|10312.5|10305.5|10303.5|305973
1733461200000|2024-12-06 05:00:00|10309.4|10307.4|10319.2|10317.2|10326.8|10324.8|10305.5|10303.5|347348
1733634000000|2024-12-08 05:00:00|10321.1|10319.1|10319.6|10317.6|10321.5|10319.5|10318.8|10316.8|17502
1733720400000|2024-12-09 05:00:00|10319.2|10317.2|10316.4|10314.4|10320.3|10318.3|10313.7|10311.7|188187
1733806800000|2024-12-10 05:00:00|10316.8|10314.8|10307.4|10305.4|10317.6|10315.6|10305.9|10303.9|308133
1733893200000|2024-12-11 05:00:00|10307.3|10305.3|10305.5|10303.5|10319.6|10317.6|10303.9|10301.9|310144
1733979600000|2024-12-12 05:00:00|10305.1|10303.1|10298.1|10296.1|10311|10309|10296.9|10294.9|330005
1734066000000|2024-12-13 05:00:00|10298.5|10296.5|10287.5|10285.5|10300.4|10298.4|10287.5|10285.5|176020
1734238800000|2024-12-15 05:00:00|10289.1|10287.1|10289.1|10287.1|10290.3|10288.3|10287.5|10285.5|15911
1734325200000|2024-12-16 05:00:00|10289.5|10287.5|10287.9|10285.9|10293|10291|10285.6|10283.6|191048
1734411600000|2024-12-17 05:00:00|10287.5|10285.5|10289.1|10287.1|10289.5|10287.5|10279.5|10277.5|261027
1734498000000|2024-12-18 05:00:00|10288.7|10286.7|10264.5|10262.5|10294.2|10292.2|10261.4|10259.4|493406
1734584400000|2024-12-19 05:00:00|10264.1|10262.1|10271.1|10269.1|10276.6|10274.6|10263.7|10261.7|468333
1734670800000|2024-12-20 05:00:00|10271.5|10269.5|10272.3|10270.3|10284|10282|10270.7|10268.7|323009
1734843600000|2024-12-22 05:00:00|10271.9|10269.9|10271.9|10269.9|10273.5|10271.5|10270.7|10268.7|15223
1734930000000|2024-12-23 05:00:00|10271.5|10269.5|10267.2|10265.2|10271.9|10269.9|10264.9|10262.9|228821
1735016400000|2024-12-24 05:00:00|10267|10265|10266.6|10264.6|10267.6|10265.6|10261.7|10259.7|78138
1735102800000|2024-12-25 05:00:00|10266.8|10264.8|10263.7|10261.7|10266.8|10264.8|10263.7|10261.7|7160
1735189200000|2024-12-26 05:00:00|10264.5|10262.5|10268.8|10266.8|10269.2|10267.2|10261|10259|132124
1735275600000|2024-12-27 05:00:00|10268.4|10266.4|10267.6|10265.6|10272.7|10270.7|10265.6|10263.6|140579
1735448400000|2024-12-29 05:00:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10267.6|10265.6|11740
1735534800000|2024-12-30 05:00:00|10269.6|10267.6|10285.6|10283.6|10285.6|10283.6|10269.2|10267.2|201888
1735621200000|2024-12-31 05:00:00|10286|10284|10282.8|10280.8|10289.1|10287.1|10280.1|10278.1|205438
1735707600000|2025-01-01 05:00:00|10282.4|10280.4|10280.5|10278.5|10282.8|10280.8|10278.1|10276.1|20369
1735794000000|2025-01-02 05:00:00|10280.9|10278.9|10284.8|10282.8|10290.3|10288.3|10277.8|10275.8|260567
1735880400000|2025-01-03 05:00:00|10284.6|10282.6|10275.4|10273.4|10285.2|10283.2|10274.6|10272.6|223698
1736053200000|2025-01-05 05:00:00|10273.9|10271.9|10274.2|10272.2|10274.6|10272.6|10271.5|10269.5|24494
1736139600000|2025-01-06 05:00:00|10274.6|10272.6|10278.5|10276.5|10282.1|10280.1|10273.1|10271.1|358419
1736226000000|2025-01-07 05:00:00|10278.9|10276.9|10272.7|10270.7|10279.7|10277.7|10267.2|10265.2|341207
1736312400000|2025-01-08 05:00:00|10273.1|10271.1|10278.5|10276.5|10278.9|10276.9|10268.4|10266.4|388503
1736398800000|2025-01-09 05:00:00|10278.9|10276.9|10277.4|10275.4|10281.3|10279.3|10274.6|10272.6|190230
1736485200000|2025-01-10 05:00:00|10277.8|10275.8|10255.1|10253.1|10277.8|10275.8|10251.6|10249.6|529857
1736658000000|2025-01-12 05:00:00|10254.1|10252.3|10249.6|10247.6|10254.1|10252.3|10248.5|10246.5|28099
1736744400000|2025-01-13 05:00:00|10249.2|10247.2|10255.9|10253.9|10257.1|10255.1|10246.5|10244.5|335738
1736830800000|2025-01-14 05:00:00|10255.5|10253.5|10257.1|10255.1|10260.2|10258.2|10250.8|10248.8|338677
1736917200000|2025-01-15 05:00:00|10257.4|10255.4|10273.1|10271.1|10278.1|10276.1|10256.3|10254.3|418771
1737003600000|2025-01-16 05:00:00|10273.5|10271.5|10281.3|10279.3|10283.6|10281.6|10266.2|10264.2|496930
1737090000000|2025-01-17 05:00:00|10281.1|10279.1|10271.9|10269.9|10284.8|10282.8|10271.9|10269.9|322698
1737262800000|2025-01-19 05:00:00|10271.5|10269.5|10274.2|10272.2|10274.2|10272.2|10270.3|10268.3|12210
1737349200000|2025-01-20 05:00:00|10274.4|10272.4|10283.2|10281.2|10285.2|10283.2|10270.7|10268.7|150865
1737435600000|2025-01-21 05:00:00|10283.6|10281.6|10273.5|10271.5|10283.6|10281.6|10270.3|10268.3|295041
1737522000000|2025-01-22 05:00:00|10273.1|10271.1|10271.9|10269.9|10277.8|10275.8|10269.6|10267.6|266563
1737608400000|2025-01-23 05:00:00|10271.5|10269.5|10277.8|10275.8|10278.9|10276.9|10268.8|10266.8|337360
1737694800000|2025-01-24 05:00:00|10277.4|10275.4|10276.8|10274.8|10282.1|10280.1|10274.2|10272.2|259345
1737867600000|2025-01-26 05:00:00|10278.1|10276.1|10280.1|10278.1|10280.9|10278.9|10277|10275|20890
1737954000000|2025-01-27 05:00:00|10280.5|10278.5|10286.7|10284.7|10296.5|10294.5|10280.1|10278.1|385464
1738040400000|2025-01-28 05:00:00|10287.1|10285.1|10292.6|10290.6|10293.4|10291.4|10284.4|10282.4|236915
1738126800000|2025-01-29 05:00:00|10293|10291|10287.1|10285.1|10293.4|10291.4|10278.9|10276.9|313337
1738213200000|2025-01-30 05:00:00|10286.7|10284.7|10284|10282|10292.2|10290.2|10283.2|10281.2|273919
1738299600000|2025-01-31 05:00:00|10283.6|10281.6|10289.1|10287.1|10291.4|10289.4|10282.1|10280.1|352514
1738472400000|2025-02-02 05:00:00|10280.9|10278.9|10281.3|10279.3|10282.8|10280.8|10273.5|10271.5|96623
1738558800000|2025-02-03 05:00:00|10281.7|10279.7|10277.4|10275.4|10287.5|10285.5|10273.5|10271.5|495163
1738645200000|2025-02-04 05:00:00|10277.6|10275.6|10285.2|10283.2|10286.7|10284.7|10274.6|10272.6|318874
1738731600000|2025-02-05 05:00:00|10284.8|10282.8|10288.7|10286.7|10295.3|10293.3|10284.4|10282.4|370360
1738818000000|2025-02-06 05:00:00|10288.3|10286.3|10283.6|10281.6|10289.1|10287.1|10283.2|10281.2|320038
1738904400000|2025-02-07 05:00:00|10283.2|10281.2|10270.3|10268.3|10295.1|10293.1|10270.3|10268.3|522686
1739077200000|2025-02-09 05:00:00|10269.6|10267.6|10271.5|10269.5|10272.7|10270.7|10269.6|10267.6|17724
1739163600000|2025-02-10 05:00:00|10271.1|10269.1|10274.2|10272.2|10278.5|10276.5|10269.6|10267.6|266254
1739250000000|2025-02-11 05:00:00|10274.6|10272.6|10269.2|10267.2|10274.6|10272.6|10268.4|10266.4|289023
1739336400000|2025-02-12 05:00:00|10269.6|10267.6|10261.7|10259.7|10274.6|10272.6|10252.6|10250.6|562249
1739422800000|2025-02-13 05:00:00|10261.4|10259.4|10268.8|10266.8|10268.8|10266.8|10257.4|10255.4|346218
1739509200000|2025-02-14 05:00:00|10269.2|10267.2|10275.8|10273.8|10280.1|10278.1|10267.2|10265.2|306456
1739682000000|2025-02-16 05:00:00|10276.2|10274.2|10275|10273|10277.4|10275.4|10274.6|10272.6|9546
1739768400000|2025-02-17 05:00:00|10274.8|10272.8|10274.2|10272.2|10278.1|10276.1|10273.9|10271.9|57444
1739854800000|2025-02-18 05:00:00|10274.6|10272.6|10269.9|10267.9|10275|10273|10267.6|10265.6|237656
1739941200000|2025-02-19 05:00:00|10269.6|10267.6|10277.8|10275.8|10277.8|10275.8|10267.6|10265.6|401108
1740027600000|2025-02-20 05:00:00|10277.4|10275.4|10278.1|10276.1|10279.7|10277.7|10274.2|10272.2|550103
1740114000000|2025-02-21 05:00:00|10278.5|10276.5|10288.3|10286.3|10290.6|10288.6|10274.2|10272.2|1130862
1740286800000|2025-02-23 05:00:00|10286.7|10284.7|10285.6|10283.6|10287.1|10285.1|10284.8|10282.8|32040
1740373200000|2025-02-24 05:00:00|10285.8|10283.8|10296.9|10294.9|10297.7|10295.7|10284|10282|1672794
1740459600000|2025-02-25 05:00:00|10296.5|10294.5|10302|10300|10311.4|10309.4|10296.1|10294.1|1690668
1740546000000|2025-02-26 05:00:00|10301.6|10299.6|10310.2|10308.2|10311|10309|10300|10298|517668
1748232000000|2025-05-26 04:00:00|10359.8|10357.8|10362.9|10360.9|10363.3|10361.3|10359.4|10357.4|50694
1748318400000|2025-05-27 04:00:00|10362.7|10360.7|10361.7|10359.7|10366.4|10364.4|10360.4|10358.4|1375813
1748404800000|2025-05-28 04:00:00|10362.1|10360.1|10352.8|10350.8|10364.9|10362.9|10345.7|10343.7|718340
1748491200000|2025-05-29 04:00:00|10352.4|10350.4|10366.8|10364.8|10369.2|10367.2|10348.1|10346.1|388782
1748577600000|2025-05-30 04:00:00|10366.6|10364.6|10375.4|10373.4|10377.8|10375.8|10365.6|10363.6|323901
1748750400000|2025-06-01 04:00:00|10377.4|10375.4|10375.4|10373.4|10377.8|10375.8|10373.5|10371.5|31141
1748836800000|2025-06-02 04:00:00|10375.8|10373.8|10367.2|10365.2|10375.8|10373.8|10365.6|10363.6|323981
1748923200000|2025-06-03 04:00:00|10367.4|10365.4|10363.7|10361.7|10372.3|10370.3|10359.8|10357.8|335022
1749009600000|2025-06-04 04:00:00|10364.1|10362.1|10379.3|10377.3|10382.4|10380.4|10359.8|10357.8|455703
1749096000000|2025-06-05 04:00:00|10378.9|10376.9|10370.7|10368.7|10388.7|10386.7|10367.2|10365.2|479788
1749182400000|2025-06-06 04:00:00|10371.1|10369.1|10345.7|10343.7|10372.7|10370.7|10344.6|10342.6|574844
1749355200000|2025-06-08 04:00:00|10346.5|10344.7|10351.6|10349.6|10352|10350|10346.5|10344.5|25682
1749441600000|2025-06-09 04:00:00|10351.4|10349.4|10351.2|10349.2|10355.5|10353.5|10346.5|10344.5|253944
1749528000000|2025-06-10 04:00:00|10350.8|10348.8|10350|10348|10357.1|10355.1|10348.1|10346.1|270548
1749614400000|2025-06-11 04:00:00|10349.6|10347.6|10366.4|10364.4|10369.6|10367.6|10343.6|10341.6|426189
1749700800000|2025-06-12 04:00:00|10366|10364|10375|10373|10382.4|10380.4|10363.7|10361.7|440816
1749787200000|2025-06-13 04:00:00|10374.6|10372.6|10363.7|10361.7|10379.3|10377.3|10357.4|10355.4|361026
1749960000000|2025-06-15 04:00:00|10365.6|10363.6|10359|10357|10365.6|10363.6|10358.6|10356.6|16770
1750046400000|2025-06-16 04:00:00|10358.6|10356.6|10362.9|10360.9|10365.3|10363.3|10354.3|10352.3|207534
1750132800000|2025-06-17 04:00:00|10362.5|10360.5|10362.5|10360.5|10370.7|10368.7|10357.8|10355.8|327811
1750219200000|2025-06-18 04:00:00|10362.9|10360.9|10364.5|10362.5|10377.4|10375.4|10361.4|10359.4|335453
1750305600000|2025-06-19 04:00:00|10364.9|10362.9|10368.4|10366.4|10369.6|10367.6|10363.3|10361.3|57398
1750392000000|2025-06-20 04:00:00|10368|10366|10371.5|10369.5|10375|10373|10360.2|10358.2|211705
1750564800000|2025-06-22 04:00:00|10374.2|10372.2|10369.2|10367.2|10375|10373|10368|10366|23577
1750651200000|2025-06-23 04:00:00|10368.8|10366.8|10382.1|10380.1|10391|10389|10366.8|10364.8|311636
1750737600000|2025-06-24 04:00:00|10381.7|10379.7|10388.3|10386.3|10392.2|10390.2|10380.5|10378.5|384937
1750824000000|2025-06-25 04:00:00|10388.7|10386.7|10393.8|10391.8|10396.1|10394.1|10384|10382|288669
1750910400000|2025-06-26 04:00:00|10394.2|10392.2|10399.2|10397.2|10406.3|10404.3|10393.4|10391.4|376693
1750996800000|2025-06-27 04:00:00|10399|10397|10397.7|10395.7|10403.5|10401.5|10395.3|10393.3|285546
1751169600000|2025-06-29 04:00:00|10398.9|10396.9|10397.7|10395.7|10400|10398|10397.3|10395.3|15075
1751256000000|2025-06-30 04:00:00|10397.3|10395.3|10402.4|10400.4|10403.9|10401.9|10397.3|10395.3|339482
1751342400000|2025-07-01 04:00:00|10402.8|10400.8|10390.6|10388.6|10407.1|10405.1|10389.1|10387.1|372232
1751428800000|2025-07-02 04:00:00|10390.5|10388.5|10391.4|10389.4|10396.9|10394.9|10386|10384|356999
1751515200000|2025-07-03 04:00:00|10391|10389|10373.1|10371.1|10394.2|10392.2|10362.1|10360.1|409821
1751601600000|2025-07-04 04:00:00|10373.5|10371.5|10373.9|10371.9|10377.6|10375.6|10372.7|10370.7|48094
1751774400000|2025-07-06 04:00:00|10372.3|10370.3|10373.5|10371.5|10375.8|10373.8|10371.9|10369.9|14694
1751860800000|2025-07-07 04:00:00|10373.9|10371.9|10368.8|10366.8|10375|10373|10366|10364|181172
1751947200000|2025-07-08 04:00:00|10369.2|10367.2|10365.6|10363.6|10369.2|10367.2|10362.9|10360.9|250251
1752033600000|2025-07-09 04:00:00|10365.3|10363.3|10375|10373|10377.8|10375.8|10364.9|10362.9|241329
1752120000000|2025-07-10 04:00:00|10374.8|10372.8|10368.8|10366.8|10375.4|10373.4|10367.6|10365.6|224959
1752206400000|2025-07-11 04:00:00|10369.2|10367.2|10366.8|10364.8|10370.3|10368.3|10362.1|10360.1|211876
1752379200000|2025-07-13 04:00:00|10369|10367|10367.6|10365.6|10369.2|10367.2|10366.8|10364.8|16050
1752465600000|2025-07-14 04:00:00|10367.2|10365.2|10364.1|10362.1|10369.6|10367.6|10361.7|10359.7|199078
1752552000000|2025-07-15 04:00:00|10364.5|10362.5|10355.5|10353.5|10367.6|10365.6|10352.8|10350.8|362406
1752638400000|2025-07-16 04:00:00|10355.1|10353.1|10362.1|10360.1|10372.3|10370.3|10353.5|10351.5|502877
1752724800000|2025-07-17 04:00:00|10362.5|10360.5|10365.6|10363.6|10367.6|10365.6|10356.3|10354.3|269428
1752811200000|2025-07-18 04:00:00|10366|10364|10369.2|10367.2|10371.5|10369.5|10363.3|10361.3|196953
1752984000000|2025-07-20 04:00:00|10368.8|10366.8|10368|10366|10369.2|10367.2|10366.4|10364.4|6128
1753070400000|2025-07-21 04:00:00|10367.6|10365.6|10371.5|10369.5|10374.6|10372.6|10367.6|10365.6|172157
1753156800000|2025-07-22 04:00:00|10371.9|10369.9|10373.5|10371.5|10378.1|10376.1|10368.8|10366.8|214280
1753243200000|2025-07-23 04:00:00|10373.9|10371.9|10365.3|10363.3|10375.4|10373.4|10364.9|10362.9|230703
1753329600000|2025-07-24 04:00:00|10364.9|10362.9|10359.8|10357.8|10366.4|10364.4|10357.4|10355.4|221564
1753416000000|2025-07-25 04:00:00|10360|10358|10357.8|10355.8|10361|10359|10357.1|10355.1|187863
1753588800000|2025-07-27 04:00:00|10355.9|10353.9|10357.8|10355.8|10357.8|10355.8|10354.7|10352.7|20236
1753675200000|2025-07-28 04:00:00|10357.4|10355.4|10358.2|10356.2|10361.4|10359.4|10355.9|10353.9|229152
1753761600000|2025-07-29 04:00:00|10357.8|10355.8|10366.4|10364.4|10367.2|10365.2|10355.9|10353.9|317435
1753848000000|2025-07-30 04:00:00|10366|10364|10355.5|10353.5|10368.4|10366.4|10351.6|10349.6|474841
1753934400000|2025-07-31 04:00:00|10355.1|10353.1|10349.2|10347.2|10357.1|10355.1|10348.1|10346.1|395030
1754020800000|2025-08-01 04:00:00|10349.6|10347.6|10400.8|10398.8|10403.9|10401.9|10348.9|10346.9|716391
1754193600000|2025-08-03 04:00:00|10402.8|10400.8|10397.3|10395.3|10407.1|10405.1|10393.8|10391.8|97289
1754280000000|2025-08-04 04:00:00|10396.9|10394.9|10397.3|10395.3|10404.7|10402.7|10392.2|10390.2|466072
1754366400000|2025-08-05 04:00:00|10397.7|10395.7|10391.4|10389.4|10399.6|10397.6|10391.4|10389.4|384733
1754452800000|2025-08-06 04:00:00|10391|10389|10393.8|10391.8|10397.7|10395.7|10388.7|10386.7|316515
1754539200000|2025-08-07 04:00:00|10394.2|10392.2|10389.1|10387.1|10396.1|10394.1|10388.3|10386.3|314908
1754625600000|2025-08-08 04:00:00|10389.5|10387.5|10383.6|10381.6|10389.9|10387.9|10383.6|10381.6|211252
1754798400000|2025-08-10 04:00:00|10384.4|10382.4|10386|10384|10386|10384|10383.2|10381.2|8836
1754884800000|2025-08-11 04:00:00|10385.6|10383.6|10382.1|10380.1|10387.5|10385.5|10381.3|10379.3|227155
1754971200000|2025-08-12 04:00:00|10381.7|10379.7|10389.1|10387.1|10396.1|10394.1|10381.3|10379.3|419526
1755057600000|2025-08-13 04:00:00|10388.7|10386.7|10399.2|10397.2|10401.2|10399.2|10388.3|10386.3|274248
1755144000000|2025-08-14 04:00:00|10399.6|10397.6|10389.9|10387.9|10403.5|10401.5|10386.4|10384.4|392094
1755230400000|2025-08-15 04:00:00|10389.5|10387.5|10383.6|10381.6|10392.2|10390.2|10382.4|10380.4|269874
1755403200000|2025-08-17 04:00:00|10383.6|10381.6|10384.8|10382.8|10384.8|10382.8|10380.1|10378.1|23811
1755489600000|2025-08-18 04:00:00|10384.4|10382.4|10379.3|10377.3|10386.7|10384.7|10379.3|10377.3|252244
1755576000000|2025-08-19 04:00:00|10379.7|10377.7|10382.8|10380.8|10386|10384|10379.3|10377.3|279216
1755662400000|2025-08-20 04:00:00|10383.2|10381.2|10384.4|10382.4|10390.6|10388.6|10381.3|10379.3|581883
1755748800000|2025-08-21 04:00:00|10384|10382|10377.4|10375.4|10386|10384|10373.9|10371.9|821120
1755835200000|2025-08-22 04:00:00|10377.2|10375.2|10393.4|10391.4|10397.3|10395.3|10373.5|10371.5|1334641
1756008000000|2025-08-24 04:00:00|10393|10391|10390.3|10388.3|10393.4|10391.4|10389.5|10387.5|55883
1756094400000|2025-08-25 04:00:00|10389.9|10387.9|10389.5|10387.5|10394.2|10392.2|10385.6|10383.6|1387380
1756180800000|2025-08-26 04:00:00|10389.7|10387.7|10392.6|10390.6|10396.1|10394.1|10388.3|10386.3|1274260
1756267200000|2025-08-27 04:00:00|10392.4|10390.4|10399.6|10397.6|10400.4|10398.4|10391.8|10389.8|420303