1629432000000|2021-08-20 04:00:00|12366.6|12364.6|12357.3|12355.3|12368.6|12366.6|12353.3|12351.3|37013
1629604800000|2021-08-22 04:00:00|12356.1|12354.1|12349.8|12347.8|12358.4|12356.4|12348.3|12346.3|9711
1629691200000|2021-08-23 04:00:00|12349.4|12347.4|12359.2|12357.2|12366.2|12364.2|12347.1|12345.1|451456
1629777600000|2021-08-24 04:00:00|12358.8|12356.8|12353.7|12351.7|12365.5|12363.5|12349.8|12347.8|642321
1629864000000|2021-08-25 04:00:00|12353.3|12351.3|12342|12340|12357.6|12355.6|12334.2|12332.2|1556392
1629950400000|2021-08-26 04:00:00|12341.2|12339.2|12334.2|12332.2|12342.4|12340.4|12325.6|12323.6|1288278
1630036800000|2021-08-27 04:00:00|12333.4|12331.4|12356.9|12354.9|12360|12358|12323.3|12321.3|704952
1630209600000|2021-08-29 04:00:00|12358.4|12356.4|12356.9|12354.9|12359.2|12357.2|12356.9|12354.9|5816
1630296000000|2021-08-30 04:00:00|12357.6|12355.6|12378.7|12376.7|12381.1|12379.1|12356.1|12354.1|399055
1630382400000|2021-08-31 04:00:00|12379.5|12377.5|12363.9|12361.9|12379.5|12377.5|12360.8|12358.8|460854
1630468800000|2021-09-01 04:00:00|12363.1|12361.1|12369.4|12367.4|12380.3|12378.3|12360.8|12358.8|330792
1630555200000|2021-09-02 04:00:00|12369.8|12367.8|12374|12372|12380.3|12378.3|12369.4|12367.4|229513
1630641600000|2021-09-03 04:00:00|12373.3|12371.3|12369.4|12367.4|12394.4|12392.4|12366.2|12364.2|265986
1630814400000|2021-09-05 04:00:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12367.8|12365.8|4740
1630900800000|2021-09-06 04:00:00|12369.8|12367.8|12363.9|12361.9|12370.1|12368.1|12363.9|12361.9|31231
1630987200000|2021-09-07 04:00:00|12364.7|12362.7|12354.5|12352.5|12367|12365|12347.5|12345.5|234676
1631073600000|2021-09-08 04:00:00|12353.7|12351.7|12357.6|12355.6|12362.3|12360.3|12349|12347|280553
1631160000000|2021-09-09 04:00:00|12358.4|12356.4|12365.5|12363.5|12375.6|12373.6|12352.2|12350.2|316437
1631246400000|2021-09-10 04:00:00|12366.2|12364.2|12355.3|12353.3|12367|12365|12349|12347|302250
1631419200000|2021-09-12 04:00:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12353|12351|12087
1631505600000|2021-09-13 04:00:00|12356.9|12354.9|12355.3|12353.3|12367|12365|12349.8|12347.8|240108
1631592000000|2021-09-14 04:00:00|12356.1|12354.1|12367.8|12365.8|12379.5|12377.5|12350.6|12348.6|419418
1631678400000|2021-09-15 04:00:00|12368.6|12366.6|12363.1|12361.1|12374|12372|12357.6|12355.6|359293
1631764800000|2021-09-16 04:00:00|12362.3|12360.3|12342.8|12340.8|12363.9|12361.9|12338.1|12336.1|386962
1631851200000|2021-09-17 04:00:00|12343.2|12341.2|12332.6|12330.6|12345.1|12343.1|12320.9|12318.9|374039
1632024000000|2021-09-19 04:00:00|12332.6|12330.6|12334.2|12332.2|12334.2|12332.2|12328.7|12326.7|9652
1632110400000|2021-09-20 04:00:00|12335|12333|12343.6|12341.6|12356.9|12354.9|12331.9|12329.9|365736
1632196800000|2021-09-21 04:00:00|12344.4|12342.4|12346.7|12344.7|12359.2|12357.2|12336.5|12334.5|344861
1632283200000|2021-09-22 04:00:00|12345.9|12343.9|12323.3|12321.3|12353.7|12351.7|12323.3|12321.3|457239
1632369600000|2021-09-23 04:00:00|12322.5|12320.5|12286.5|12284.5|12324.8|12322.8|12285.8|12283.8|608900
1632456000000|2021-09-24 04:00:00|12286.9|12284.9|12287.3|12285.3|12303|12301|12280.3|12278.3|372236
1632628800000|2021-09-26 04:00:00|12285|12283|12291.2|12289.2|12291.2|12289.2|12281.9|12279.9|21877
1632715200000|2021-09-27 04:00:00|12290.5|12288.5|12263.9|12261.9|12292.8|12290.8|12263.9|12261.9|462917
1632801600000|2021-09-28 04:00:00|12264.7|12262.7|12267.8|12265.8|12270.9|12268.9|12249|12247|532758
1632888000000|2021-09-29 04:00:00|12267|12265|12275.6|12273.6|12278.7|12276.7|12261.5|12259.5|412878
1632974400000|2021-09-30 04:00:00|12274.8|12272.8|12292|12290|12293.6|12291.6|12258.4|12256.4|473821
1633060800000|2021-10-01 04:00:00|12291.2|12289.2|12308.4|12306.4|12309.2|12307.2|12281.9|12279.9|450165
1633233600000|2021-10-03 04:00:00|12308.8|12306.8|12306.9|12304.9|12314.3|12312.3|12306.1|12304.1|23447
1633320000000|2021-10-04 04:00:00|12307.6|12305.6|12288.9|12286.9|12311.5|12309.5|12288.1|12286.1|351118
1633406400000|2021-10-05 04:00:00|12288.1|12286.1|12278|12276|12297.5|12295.5|12275.6|12273.6|323315
1633492800000|2021-10-06 04:00:00|12277.2|12275.2|12275.6|12273.6|12286.5|12284.5|12267.8|12265.8|356202
1633579200000|2021-10-07 04:00:00|12274.8|12272.8|12255.3|12253.3|12282.6|12280.6|12253.7|12251.7|332145
1633665600000|2021-10-08 04:00:00|12254.5|12252.5|12242.8|12240.8|12275.6|12273.6|12242|12240|425273
1633838400000|2021-10-10 04:00:00|12240.5|12238.5|12229.5|12227.5|12241.2|12239.2|12228|12226|24468
1633924800000|2021-10-11 04:00:00|12230.3|12228.3|12231.9|12229.9|12235.8|12233.8|12221.7|12219.7|129972
1634011200000|2021-10-12 04:00:00|12231.1|12229.1|12232.6|12230.6|12242|12240|12224|12222|418117
1634097600000|2021-10-13 04:00:00|12231.9|12229.9|12233.4|12231.4|12243.6|12241.6|12203|12201|547027
1634184000000|2021-10-14 04:00:00|12234.2|12232.2|12239.7|12237.7|12247.5|12245.5|12230.3|12228.3|429448
1634270400000|2021-10-15 04:00:00|12240.5|12238.5|12204.5|12202.5|12240.5|12238.5|12204.5|12202.5|421928
1634443200000|2021-10-17 04:00:00|12203.7|12201.7|12184.2|12182.2|12203.7|12201.7|12183.4|12181.4|56055
1634529600000|2021-10-18 04:00:00|12183.4|12181.4|12194.4|12192.4|12196.7|12194.7|12167.8|12165.8|542602
1634616000000|2021-10-19 04:00:00|12193.6|12191.6|12185.8|12183.8|12203.7|12201.7|12172.5|12170.5|430276
1634702400000|2021-10-20 04:00:00|12185|12183|12185.8|12183.8|12205.3|12203.3|12183|12181|366612
1634788800000|2021-10-21 04:00:00|12186.5|12184.5|12159.2|12157.2|12192|12190|12145.9|12143.9|489553
1634875200000|2021-10-22 04:00:00|12158.4|12156.4|12168.2|12166.2|12170.9|12168.9|12141.2|12139.2|539246
1635048000000|2021-10-24 04:00:00|12167.8|12165.8|12167.8|12165.8|12170.9|12168.9|12162.3|12160.3|22884
1635134400000|2021-10-25 04:00:00|12168.6|12166.6|12182.6|12180.6|12186.5|12184.5|12159.2|12157.2|286224
1635220800000|2021-10-26 04:00:00|12181.1|12179.1|12167|12165|12186.5|12184.5|12164.7|12162.7|342010
1635307200000|2021-10-27 04:00:00|12167.8|12165.8|12173.3|12171.3|12197.5|12195.5|12155.3|12153.3|617879
1635393600000|2021-10-28 04:00:00|12172.5|12170.5|12176.4|12174.4|12199|12197|12157.6|12155.6|601445
1635480000000|2021-10-29 04:00:00|12175.6|12173.6|12176|12174|12186.5|12184.5|12140.5|12138.5|589831
1635652800000|2021-10-31 04:00:00|12169.8|12167.8|12159.6|12157.6|12169.8|12167.8|12156.1|12154.1|35110
1635739200000|2021-11-01 04:00:00|12159.2|12157.2|12178.7|12176.7|12184.2|12182.2|12156.1|12154.1|364898
1635825600000|2021-11-02 04:00:00|12178|12176|12196.7|12194.7|12210.8|12208.8|12178|12176|395473
1635912000000|2021-11-03 04:00:00|12197.5|12195.5|12178|12176|12206.9|12204.9|12159.2|12157.2|499454
1635998400000|2021-11-04 04:00:00|12178.3|12176.3|12213.1|12211.1|12230.3|12228.3|12178|12176|495439
1636084800000|2021-11-05 04:00:00|12213.9|12211.9|12244.4|12242.4|12253|12251|12199.8|12197.8|486361
1636257600000|2021-11-07 04:00:00|12239.3|12237.3|12238.9|12236.9|12246.7|12244.7|12232.6|12230.6|26339
1636347600000|2021-11-08 05:00:00|12238.1|12236.1|12228|12226|12242|12240|12209.2|12207.2|332561
1636434000000|2021-11-09 05:00:00|12229.5|12227.5|12224.8|12222.8|12242.8|12240.8|12218.6|12216.6|405514
1636520400000|2021-11-10 05:00:00|12225.2|12223.2|12152.2|12150.2|12228|12226|12141.2|12139.2|644103
1636606800000|2021-11-11 05:00:00|12153|12151|12145.1|12143.1|12156.1|12154.1|12131.1|12129.1|176142
1636693200000|2021-11-12 05:00:00|12145.9|12143.9|12156.1|12154.1|12164.7|12162.7|12137.3|12135.3|349173
1636866000000|2021-11-14 05:00:00|12152.2|12150.2|12159.2|12157.2|12164.7|12162.7|12149|12147|25423
1636952400000|2021-11-15 05:00:00|12159.6|12157.6|12146.7|12144.7|12166.2|12164.2|12138.1|12136.1|344795
1637038800000|2021-11-16 05:00:00|12145.9|12143.9|12132.3|12130.3|12147.5|12145.5|12126.4|12124.4|389520
1637125200000|2021-11-17 05:00:00|12131.9|12129.9|12154.5|12152.5|12158|12156|12130.3|12128.3|361021
1637211600000|2021-11-18 05:00:00|12153.7|12151.7|12151.4|12149.4|12161.5|12159.5|12140.5|12138.5|346696
1637298000000|2021-11-19 05:00:00|12151.8|12149.8|12153|12151|12195.1|12193.1|12146.7|12144.7|630156
1637470800000|2021-11-21 05:00:00|12151.8|12149.8|12151.4|12149.4|12153.7|12151.7|12143.6|12141.6|42226
1637557200000|2021-11-22 05:00:00|12151|12149|12097.5|12095.5|12153.7|12151.7|12096.7|12094.7|1083577
1637643600000|2021-11-23 05:00:00|12098.3|12096.3|12119.4|12117.4|12119.4|12117.4|12088.1|12086.1|1641208
1637730000000|2021-11-24 05:00:00|12118.6|12116.6|12096.7|12094.7|12124.8|12122.8|12086.5|12084.5|1035789
1637816400000|2021-11-25 05:00:00|12095.9|12093.9|12140.5|12138.5|12145.1|12143.1|12092.8|12090.8|220352
1637902800000|2021-11-26 05:00:00|12141.2|12139.2|12184.2|12182.2|12197.5|12195.5|12139.7|12137.7|558808
1645506000000|2022-02-22 05:00:00|11758.8|11756.8|11759.2|11757.2|11773.3|11771.3|11750.6|11748.6|883892
1645592400000|2022-02-23 05:00:00|11758.4|11756.4|11790.5|11788.5|11811.5|11809.5|11729.5|11727.5|2094623
1645678800000|2022-02-24 05:00:00|11790.1|11788.1|11753.7|11751.7|11815.5|11813.5|11742|11740|1464724
1645765200000|2022-02-25 05:00:00|11754.5|11752.5|11753|11751|11770.1|11768.1|11726.4|11724.4|606138
1645938000000|2022-02-27 05:00:00|11800.6|11798.6|11801.4|11799.4|11817|11815|11783.4|11781.4|89913
1646024400000|2022-02-28 05:00:00|11800.6|11798.6|11817.8|11815.8|11838.1|11836.1|11784.2|11782.2|635222
1646110800000|2022-03-01 05:00:00|11818.6|11816.6|11891.6|11889.6|11934.2|11932.2|11813.9|11811.9|841330
1646197200000|2022-03-02 05:00:00|11891.2|11889.2|11827.2|11825.2|11931.9|11929.9|11801.4|11799.4|697955
1646283600000|2022-03-03 05:00:00|11828|11826|11849.8|11847.8|11902.2|11900.2|11798.3|11796.3|554657
1646370000000|2022-03-04 05:00:00|11850.6|11848.6|11873.3|11871.3|11894.4|11892.4|11835.8|11833.8|434812
1646542800000|2022-03-06 05:00:00|11880.7|11878.7|11895.9|11893.9|11917.8|11915.8|11876.8|11874.8|50619
1646629200000|2022-03-07 05:00:00|11896.3|11894.3|11826.4|11824.4|11897.5|11895.5|11820.1|11818.1|512898
1646715600000|2022-03-08 05:00:00|11827.2|11825.2|11802.2|11800.2|11837.3|11835.3|11781.9|11779.9|533885
1646802000000|2022-03-09 05:00:00|11801.8|11799.8|11755.3|11753.3|11803.7|11801.7|11748.3|11746.3|451135
1646888400000|2022-03-10 05:00:00|11757.6|11755.6|11736.2|11734.2|11770.1|11768.1|11713.9|11711.9|459537
1646974800000|2022-03-11 05:00:00|11736.5|11734.5|11713.1|11711.1|11736.5|11734.5|11702.2|11700.2|356694
1647147600000|2022-03-13 05:00:00|11714.3|11712.3|11682.6|11680.6|11716.6|11714.6|11676.4|11674.4|38178
1647230400000|2022-03-14 04:00:00|11683|11681|11636.2|11634.2|11692|11690|11623.3|11621.3|410851
1647316800000|2022-03-15 04:00:00|11636.5|11634.5|11645.1|11643.1|11678|11676|11631.1|11629.1|474613
1647403200000|2022-03-16 04:00:00|11644.4|11642.4|11623.3|11621.3|11645.9|11643.9|11569.4|11567.4|637689
1647489600000|2022-03-17 04:00:00|11624|11622|11611.5|11609.5|11631.1|11629.1|11595.1|11593.1|481650
1647576000000|2022-03-18 04:00:00|11612.3|11610.3|11613.9|11611.9|11631.9|11629.9|11599|11597|344115
1647748800000|2022-03-20 04:00:00|11606.5|11604.5|11599.8|11597.8|11609.2|11607.2|11599|11597|13433
1647835200000|2022-03-21 04:00:00|11599|11597|11503|11501|11599.8|11597.8|11492.8|11490.8|577332
1647921600000|2022-03-22 04:00:00|11502.2|11500.2|11472.1|11470.1|11511.5|11509.5|11469.4|11467.4|489443
1648008000000|2022-03-23 04:00:00|11471.7|11469.7|11499|11497|11528.7|11526.7|11470.1|11468.1|513359
1648094400000|2022-03-24 04:00:00|11498.3|11496.3|11490.5|11488.5|11508.4|11506.4|11475.6|11473.6|410745
1648180800000|2022-03-25 04:00:00|11490.8|11488.8|11413.1|11411.1|11496.7|11494.7|11395.1|11393.1|525868
1648353600000|2022-03-27 04:00:00|11410|11408|11371.7|11369.7|11420.9|11418.9|11369|11367|46279
1648440000000|2022-03-28 04:00:00|11372.5|11370.5|11392.4|11390.4|11429.5|11427.5|11350.6|11348.6|657568
1648526400000|2022-03-29 04:00:00|11392|11390|11460|11458|11463.1|11461.1|11359.2|11357.2|589550
1648612800000|2022-03-30 04:00:00|11460.4|11458.4|11471.7|11469.7|11475.6|11473.6|11420.9|11418.9|547144
1648699200000|2022-03-31 04:00:00|11472.1|11470.1|11427.2|11425.2|11487.3|11485.3|11422.5|11420.5|578449
1648785600000|2022-04-01 04:00:00|11427.6|11425.6|11395.9|11393.9|11439.7|11437.7|11385.8|11383.8|519633
1648958400000|2022-04-03 04:00:00|11391.2|11389.2|11379.5|11377.5|11391.2|11389.2|11376.4|11374.4|27324
1649044800000|2022-04-04 04:00:00|11380.3|11378.3|11404.5|11402.5|11418.6|11416.6|11378|11376|422689
1649131200000|2022-04-05 04:00:00|11404.1|11402.1|11304.5|11302.5|11404.1|11402.1|11300.6|11298.6|506191
1649217600000|2022-04-06 04:00:00|11303.7|11301.7|11365.5|11363.5|11380.3|11378.3|11291.2|11289.2|631853
1649304000000|2022-04-07 04:00:00|11366.2|11364.2|11338.9|11336.9|11380.3|11378.3|11331.1|11329.1|561099
1649390400000|2022-04-08 04:00:00|11338.1|11336.1|11320.5|11318.5|11343.6|11341.6|11304.5|11302.5|365989
1649563200000|2022-04-10 04:00:00|11311.5|11309.5|11285|11283|11317|11315|11283.4|11281.4|32933
1649649600000|2022-04-11 04:00:00|11284.6|11282.6|11298.3|11296.3|11317.8|11315.8|11283.4|11281.4|427458
1649736000000|2022-04-12 04:00:00|11299|11297|11360|11358|11389.7|11387.7|11285.8|11283.8|631340
1649822400000|2022-04-13 04:00:00|11360.8|11358.8|11409.2|11407.2|11425.6|11423.6|11338.9|11336.9|679570
1649908800000|2022-04-14 04:00:00|11408.4|11406.4|11328|11326|11421.7|11419.7|11318.6|11316.6|450833
1650168000000|2022-04-17 04:00:00|11317.4|11315.4|11301.4|11299.4|11321.7|11319.7|11296.7|11294.7|30244
1650254400000|2022-04-18 04:00:00|11300.2|11298.2|11331.5|11329.5|11336.5|11334.5|11295.9|11293.9|240116
1650340800000|2022-04-19 04:00:00|11331.9|11329.9|11269|11267|11334.2|11332.2|11242|11240|465943
1650427200000|2022-04-20 04:00:00|11268.6|11266.6|11265.1|11263.1|11294.4|11292.4|11256.1|11254.1|423481
1650513600000|2022-04-21 04:00:00|11265.5|11263.5|11215.5|11213.5|11276.4|11274.4|11199.8|11197.8|565014
1650600000000|2022-04-22 04:00:00|11216.2|11214.2|11254.1|11252.1|11258.4|11256.4|11202.2|11200.2|469538
1650772800000|2022-04-24 04:00:00|11245.1|11243.1|11281.1|11279.1|11284.2|11282.2|11240.5|11238.5|38896
1650859200000|2022-04-25 04:00:00|11280.3|11278.3|11269.4|11267.4|11332.6|11330.6|11264.7|11262.7|515841
1650945600000|2022-04-26 04:00:00|11270.1|11268.1|11331.9|11329.9|11360.8|11358.8|11261.5|11259.5|524768
1651032000000|2022-04-27 04:00:00|11332.6|11330.6|11313.9|11311.9|11353.7|11351.7|11302.2|11300.2|459598
1651118400000|2022-04-28 04:00:00|11314.3|11312.3|11289.7|11287.7|11331.9|11329.9|11270.9|11268.9|481596
1651204800000|2022-04-29 04:00:00|11288.9|11286.9|11249|11247|11303|11301|11242|11240|507122
1651377600000|2022-05-01 04:00:00|11249.4|11247.4|11247.5|11245.5|11252.2|11250.2|11239.7|11237.7|24074
1651464000000|2022-05-02 04:00:00|11247.1|11245.1|11232.6|11230.6|11263.9|11261.9|11219.4|11217.4|347244
1651550400000|2022-05-03 04:00:00|11231.9|11229.9|11218.6|11216.6|11257.6|11255.6|11209.2|11207.2|433710
1651636800000|2022-05-04 04:00:00|11219.4|11217.4|11278|11276|11295.9|11293.9|11199.8|11197.8|540972
1651723200000|2022-05-05 04:00:00|11277.2|11275.2|11220.5|11218.5|11278.7|11276.7|11208.4|11206.4|526926
1651809600000|2022-05-06 04:00:00|11220.1|11218.1|11204.5|11202.5|11252.2|11250.2|11203|11201|434703
1651982400000|2022-05-08 04:00:00|11211.5|11209.5|11206.9|11204.9|11220.9|11218.9|11192.8|11190.8|30049
1652068800000|2022-05-09 04:00:00|11207.3|11205.3|11270.9|11268.9|11297.5|11295.5|11196.7|11194.7|508518
1652155200000|2022-05-10 04:00:00|11270.1|11268.1|11283.4|11281.4|11310.8|11308.8|11255.3|11253.3|434153
1652241600000|2022-05-11 04:00:00|11280.7|11278.7|11292.8|11290.8|11316.6|11314.6|11231.9|11229.9|609922
1652328000000|2022-05-12 04:00:00|11293.6|11291.6|11313.9|11311.9|11345.1|11343.1|11292|11290|532816
1652414400000|2022-05-13 04:00:00|11314.7|11312.7|11306.1|11304.1|11319.4|11317.4|11285|11283|330609
1652587200000|2022-05-15 04:00:00|11302.2|11300.2|11313.9|11311.9|11321.7|11319.7|11289.7|11287.7|26205
1652673600000|2022-05-16 04:00:00|11314.3|11312.3|11310|11308|11338.9|11336.9|11295.1|11293.1|367128
1652760000000|2022-05-17 04:00:00|11309.6|11307.6|11270.1|11268.1|11312.3|11310.3|11255.3|11253.3|524560
1652846400000|2022-05-18 04:00:00|11269.8|11267.8|11279.5|11277.5|11302.2|11300.2|11245.1|11243.1|524249
1652932800000|2022-05-19 04:00:00|11279.1|11277.1|11317.8|11315.8|11345.9|11343.9|11278.7|11276.7|627922
1653019200000|2022-05-20 04:00:00|11317|11315|11334.6|11332.6|11344.4|11342.4|11300.6|11298.6|504199
1653192000000|2022-05-22 04:00:00|11331.1|11329.1|11321.7|11319.7|11332.6|11330.6|11315.5|11313.5|29962
1653278400000|2022-05-23 04:00:00|11320.9|11318.9|11307.6|11305.6|11331.1|11329.1|11294.4|11292.4|788652
1653364800000|2022-05-24 04:00:00|11308|11306|11357.6|11355.6|11374.8|11372.8|11303.7|11301.7|1507184
1653451200000|2022-05-25 04:00:00|11356.9|11354.9|11379.9|11377.9|11391.2|11389.2|11356.1|11354.1|1637182
1653537600000|2022-05-26 04:00:00|11380.3|11378.3|11379.5|11377.5|11406.1|11404.1|11368.6|11366.6|673398
1661227200000|2022-08-23 04:00:00|11146.3|11144.3|11155.3|11153.3|11182.6|11180.6|11129.5|11127.5|511258
1661313600000|2022-08-24 04:00:00|11155.7|11153.7|11120.1|11118.1|11165.5|11163.5|11111.2|11109.2|1023116
1661400000000|2022-08-25 04:00:00|11119.4|11117.4|11134.2|11132.2|11145.9|11143.9|11113.5|11111.5|1244903
1661486400000|2022-08-26 04:00:00|11135|11133|11114.3|11112.3|11153|11151|11106.9|11104.9|893453
1661659200000|2022-08-28 04:00:00|11108.8|11106.8|11075.6|11073.6|11108.8|11106.8|11074|11072|41526
1661745600000|2022-08-29 04:00:00|11076|11074|11099.8|11097.8|11103.7|11101.7|11071.7|11069.7|729581
1661832000000|2022-08-30 04:00:00|11100.6|11098.6|11081.9|11079.9|11118.6|11116.6|11066.2|11064.2|494825
1661918400000|2022-08-31 04:00:00|11082.3|11080.3|11055.3|11053.3|11095.9|11093.9|11045.1|11043.1|480156
1662004800000|2022-09-01 04:00:00|11056.1|11054.1|11034.2|11032.2|11067|11065|11012.3|11010.3|444608
1662091200000|2022-09-02 04:00:00|11035|11033|11084.2|11082.2|11097.5|11095.5|11034.2|11032.2|385810
1662264000000|2022-09-04 04:00:00|11083.8|11081.8|11082.6|11080.6|11097.5|11095.5|11081.1|11079.1|20260
1662350400000|2022-09-05 04:00:00|11083|11081|11067.8|11065.8|11085|11083|11052.2|11050.2|59338
1662436800000|2022-09-06 04:00:00|11068.6|11066.6|11008.4|11006.4|11068.6|11066.6|11005.3|11003.3|371104
1662523200000|2022-09-07 04:00:00|11009.2|11007.2|11070.9|11068.9|11074|11072|11006.1|11004.1|330583
1662609600000|2022-09-08 04:00:00|11071.3|11069.3|11037.3|11035.3|11088.9|11086.9|11022.5|11020.5|357873
1662696000000|2022-09-09 04:00:00|11038.1|11036.1|11020.1|11018.1|11062.3|11060.3|11013.1|11011.1|292548
1662868800000|2022-09-11 04:00:00|11014.7|11012.7|11017.8|11015.8|11025.6|11023.6|11013.9|11011.9|9524
1662955200000|2022-09-12 04:00:00|11017|11015|11027.2|11025.2|11045.9|11043.9|11006.9|11004.9|300465
1663041600000|2022-09-13 04:00:00|11027.6|11025.6|10944.4|10942.4|11049|11047|10932.6|10930.6|564847
1663128000000|2022-09-14 04:00:00|10943.6|10941.6|10935.8|10933.8|10961.2|10959.2|10918.6|10916.6|448688
1663214400000|2022-09-15 04:00:00|10935|10933|10907.6|10905.6|10935.8|10933.8|10901.8|10899.8|394591
1663300800000|2022-09-16 04:00:00|10907.3|10905.3|10928|10926|10937.3|10935.3|10895.1|10893.1|366119
1663473600000|2022-09-18 04:00:00|10925.6|10923.6|10921.7|10919.7|10932.6|10930.6|10918.6|10916.6|12385
1663560000000|2022-09-19 04:00:00|10920.9|10918.9|10907.6|10905.6|10923.3|10921.3|10888.1|10886.1|285459
1663646400000|2022-09-20 04:00:00|10908.4|10906.4|10876.4|10874.4|10908.4|10906.4|10862.3|10860.3|393387
1663732800000|2022-09-21 04:00:00|10875.6|10873.6|10837.3|10835.3|10899|10897|10818.6|10816.6|552795
1663819200000|2022-09-22 04:00:00|10838.1|10836.1|10775.6|10773.6|10856.1|10854.1|10774.8|10772.8|618592
1663905600000|2022-09-23 04:00:00|10776.4|10774.4|10760|10758|10799|10797|10717.8|10715.8|597484
1664078400000|2022-09-25 04:00:00|10760|10758|10734.2|10732.2|10761.5|10759.5|10731.1|10729.1|51402
1664164800000|2022-09-26 04:00:00|10735|10733|10694.4|10692.4|10744.4|10742.4|10665.5|10663.5|624247
1664251200000|2022-09-27 04:00:00|10695.1|10693.1|10668.6|10666.6|10736.5|10734.5|10655.3|10653.3|697119
1664337600000|2022-09-28 04:00:00|10669.4|10667.4|10681.1|10679.1|10685|10683|10659.2|10657.2|72903
1664424000000|2022-09-29 04:00:00|10779.1|10777.1|10754.5|10752.5|10781.1|10779.1|10726.4|10724.4|560439
1664510400000|2022-09-30 04:00:00|10753.7|10751.7|10725.6|10723.6|10803|10801|10723.3|10721.3|520279
1664683200000|2022-10-02 04:00:00|10728.3|10726.3|10751.4|10749.4|10755.3|10753.3|10727.6|10725.6|26152
1664769600000|2022-10-03 04:00:00|10751.8|10749.8|10845.1|10843.1|10863.9|10861.9|10737.3|10735.3|552985
1664856000000|2022-10-04 04:00:00|10845.9|10843.9|10835|10833|10872.5|10870.5|10817.8|10815.8|481165
1664942400000|2022-10-05 04:00:00|10835.8|10833.8|10787.3|10785.3|10842.8|10840.8|10764.7|10762.7|470752
1665028800000|2022-10-06 04:00:00|10786.5|10784.5|10736.5|10734.5|10792|10790|10730.3|10728.3|395713
1665115200000|2022-10-07 04:00:00|10736.2|10734.2|10701.4|10699.4|10736.5|10734.5|10689.7|10687.7|361991
1665288000000|2022-10-09 04:00:00|10703.7|10701.7|10710|10708|10713.9|10711.9|10703|10701|14694
1665374400000|2022-10-10 04:00:00|10710.8|10708.8|10670.9|10668.9|10721.7|10719.7|10667.8|10665.8|199033
1665460800000|2022-10-11 04:00:00|10671.7|10669.7|10700.6|10698.6|10727.2|10725.2|10666.2|10664.2|441133
1665547200000|2022-10-12 04:00:00|10701.4|10699.4|10705.3|10703.3|10727.2|10725.2|10682.6|10680.6|378565
1665633600000|2022-10-13 04:00:00|10704.9|10702.9|10674.8|10672.8|10742|10740|10610.8|10608.8|595478
1665720000000|2022-10-14 04:00:00|10674|10672|10641.2|10639.2|10713.1|10711.1|10631.9|10629.9|510100
1665892800000|2022-10-16 04:00:00|10648.7|10646.7|10656.5|10654.5|10659.2|10657.2|10642.8|10640.8|20539
1665979200000|2022-10-17 04:00:00|10656.1|10654.1|10668.6|10666.6|10700.6|10698.6|10651.4|10649.4|342906
1666065600000|2022-10-18 04:00:00|10669.4|10667.4|10660|10658|10688.1|10686.1|10645.9|10643.9|389530
1666152000000|2022-10-19 04:00:00|10660.8|10658.8|10603|10601|10661.5|10659.5|10596.7|10594.7|411893
1666238400000|2022-10-20 04:00:00|10602.2|10600.2|10558.4|10556.4|10619.4|10617.4|10557.6|10555.6|475821
1666324800000|2022-10-21 04:00:00|10559.2|10557.2|10608.4|10606.4|10635.8|10633.8|10547.5|10545.5|542858
1666497600000|2022-10-23 04:00:00|10626|10624|10645.1|10643.1|10647.5|10645.5|10620.1|10618.1|53487
1666584000000|2022-10-24 04:00:00|10645.9|10643.9|10624.8|10622.8|10664.7|10662.7|10596.7|10594.7|494955
1666670400000|2022-10-25 04:00:00|10624|10622|10656.9|10654.9|10688.1|10686.1|10624|10622|513047
1666756800000|2022-10-26 04:00:00|10656.1|10654.1|10685.8|10683.8|10699.8|10697.8|10654.5|10652.5|514415
1666843200000|2022-10-27 04:00:00|10685|10683|10739.7|10737.7|10757.6|10755.6|10657.6|10655.6|585627
1666929600000|2022-10-28 04:00:00|10739.3|10737.3|10690.5|10688.5|10741.2|10739.2|10678.7|10676.7|509274
1667102400000|2022-10-30 04:00:00|10684.6|10682.6|10678.7|10676.7|10685|10683|10662.3|10660.3|31751
1667188800000|2022-10-31 04:00:00|10678|10676|10685.8|10683.8|10688.9|10686.9|10646.7|10644.7|467242
1667275200000|2022-11-01 04:00:00|10685|10683|10660|10658|10724.8|10722.8|10645.1|10643.1|494348
1667361600000|2022-11-02 04:00:00|10660.4|10658.4|10625.6|10623.6|10703.7|10701.7|10620.1|10618.1|508504
1667448000000|2022-11-03 04:00:00|10624.8|10622.8|10606.1|10604.1|10627.2|10625.2|10570.9|10568.9|489665
1667534400000|2022-11-04 04:00:00|10605.3|10603.3|10617.8|10615.8|10635.8|10633.8|10560|10558|454320
1667707200000|2022-11-06 04:00:00|10624.8|10622.8|10612.3|10610.3|10626.8|10624.8|10610|10608|20989
1667797200000|2022-11-07 05:00:00|10613.1|10611.1|10581.9|10579.9|10622.5|10620.5|10580.3|10578.3|323829
1667883600000|2022-11-08 05:00:00|10582.6|10580.6|10631.9|10629.9|10636.5|10634.5|10582.6|10580.6|351970
1667970000000|2022-11-09 05:00:00|10631.1|10629.1|10661.5|10659.5|10667.8|10665.8|10614.7|10612.7|394975
1668056400000|2022-11-10 05:00:00|10662.3|10660.3|10781.9|10779.9|10799.8|10797.8|10642|10640|726305
1668142800000|2022-11-11 05:00:00|10781.1|10779.1|10784.6|10782.6|10797.5|10795.5|10765.1|10763.1|225835
1668315600000|2022-11-13 05:00:00|10772.5|10770.5|10758.4|10756.4|10773.3|10771.3|10754.5|10752.5|39108
1668402000000|2022-11-14 05:00:00|10759.2|10757.2|10765.5|10763.5|10778|10776|10751.4|10749.4|381170
1668488400000|2022-11-15 05:00:00|10766.2|10764.2|10795.1|10793.1|10828.7|10826.7|10765.5|10763.5|589706
1668574800000|2022-11-16 05:00:00|10794.4|10792.4|10818.6|10816.6|10840.5|10838.5|10781.9|10779.9|435123
1668661200000|2022-11-17 05:00:00|10819|10817|10792|10790|10836.5|10834.5|10776.4|10774.4|470192
1668747600000|2022-11-18 05:00:00|10792.8|10790.8|10756.9|10754.9|10799|10797|10756.9|10754.9|340935
1668920400000|2022-11-20 05:00:00|10760|10758|10770.9|10768.9|10777.2|10775.2|10758.4|10756.4|28715
1669006800000|2022-11-21 05:00:00|10771.3|10769.3|10758.4|10756.4|10786.5|10784.5|10746.7|10744.7|909886
1669093200000|2022-11-22 05:00:00|10759.2|10757.2|10763.9|10761.9|10775.6|10773.6|10756.9|10754.9|1555146
1669179600000|2022-11-23 05:00:00|10763.1|10761.1|10797.5|10795.5|10798.3|10796.3|10741.2|10739.2|1245368
1669266000000|2022-11-24 05:00:00|10798.3|10796.3|10811.5|10809.5|10820.9|10818.9|10795.9|10793.9|104063
1669352400000|2022-11-25 05:00:00|10810.8|10808.8|10793.6|10791.6|10813.1|10811.1|10762.3|10760.3|536722
1669525200000|2022-11-27 05:00:00|10796.7|10794.7|10808.4|10806.4|10813.1|10811.1|10791.6|10789.6|37831
1669611600000|2022-11-28 05:00:00|10809.2|10807.2|10785|10783|10818.6|10816.6|10781.9|10779.9|697540
1676955600000|2023-02-21 05:00:00|10747.1|10745.1|10724.8|10722.8|10749.8|10747.8|10711.5|10709.5|672446
1677042000000|2023-02-22 05:00:00|10724.4|10722.4|10728.7|10726.7|10746.7|10744.7|10713.9|10711.9|1539644
1677128400000|2023-02-23 05:00:00|10729.1|10727.1|10739.7|10737.7|10745.9|10743.9|10702.2|10700.2|1593181
1677214800000|2023-02-24 05:00:00|10740.1|10738.1|10687.3|10685.3|10746.7|10744.7|10672.5|10670.5|1103885
1677387600000|2023-02-26 05:00:00|10686.5|10684.5|10681.9|10679.9|10694.4|10692.4|10679.5|10677.5|44411
1677474000000|2023-02-27 05:00:00|10682.6|10680.6|10702.2|10700.2|10713.9|10711.9|10671.7|10669.7|574073
1677560400000|2023-02-28 05:00:00|10703|10701|10696.7|10694.7|10712.3|10710.3|10681.9|10679.9|524490
1677646800000|2023-03-01 05:00:00|10695.9|10693.9|10653.7|10651.7|10702.2|10700.2|10647.5|10645.5|579963
1677733200000|2023-03-02 05:00:00|10653|10651|10647.5|10645.5|10667|10665|10628.7|10626.7|505156
1677819600000|2023-03-03 05:00:00|10648.3|10646.3|10670.5|10668.5|10675.6|10673.6|10638.9|10636.9|397920
1677992400000|2023-03-05 05:00:00|10666.6|10664.6|10676.4|10674.4|10681.1|10679.1|10662.3|10660.3|25759
1678078800000|2023-03-06 05:00:00|10675.6|10673.6|10666.2|10664.2|10693.6|10691.6|10656.9|10654.9|350413
1678165200000|2023-03-07 05:00:00|10667|10665|10617|10615|10684.2|10682.2|10609.2|10607.2|619112
1678251600000|2023-03-08 05:00:00|10616.2|10614.2|10625.6|10623.6|10665.5|10663.5|10613.1|10611.1|633194
1678338000000|2023-03-09 05:00:00|10626.4|10624.4|10749.8|10747.8|10751.4|10749.4|10619.4|10617.4|764495
1678424400000|2023-03-10 05:00:00|10749|10747|10796.7|10794.7|10814.7|10812.7|10710.8|10708.8|901065
1678597200000|2023-03-12 05:00:00|10811.5|10809.5|10831.9|10829.9|10875.6|10873.6|10781.1|10779.1|225412
1678680000000|2023-03-13 04:00:00|10832.6|10830.6|10891.2|10889.2|10993.2|10991.2|10822.5|10820.5|1208406
1678766400000|2023-03-14 04:00:00|10891.6|10889.6|10854.5|10852.5|10990.5|10988.5|10827.2|10825.2|861517
1678852800000|2023-03-15 04:00:00|10855.3|10853.3|10976|10974|11044.4|11042.4|10820.1|10818.1|950992
1678939200000|2023-03-16 04:00:00|10976.4|10974.4|10893.6|10891.6|11030.3|11028.3|10879.9|10877.9|745373
1679025600000|2023-03-17 04:00:00|10894.4|10892.4|11004.1|11002.1|11029.9|11027.9|10892|10890|501398
1679198400000|2023-03-19 04:00:00|10983.8|10981.8|10992.4|10990.4|11012.7|11010.7|10944.4|10942.4|86184
1679284800000|2023-03-20 04:00:00|10992.8|10990.8|10991.2|10989.2|11097.5|11095.5|10949|10947|551342
1679371200000|2023-03-21 04:00:00|10990.8|10988.8|10908.4|10906.4|10997.9|10995.9|10885.8|10883.8|462557
1679457600000|2023-03-22 04:00:00|10907.6|10905.6|11006.1|11004.1|11011.5|11009.5|10867.8|10865.8|468847
1679544000000|2023-03-23 04:00:00|11005.3|11003.3|11046.7|11044.7|11064.7|11062.7|10971.7|10969.7|543234
1679630400000|2023-03-24 04:00:00|11045.9|11043.9|11049.8|11047.8|11131.1|11129.1|11040.5|11038.5|546533
1679803200000|2023-03-26 04:00:00|11049|11047|11047.5|11045.5|11053.7|11051.7|11029.5|11027.5|23160
1679889600000|2023-03-27 04:00:00|11047.1|11045.1|10974.8|10972.8|11050.6|11048.6|10956.9|10954.9|429627
1679976000000|2023-03-28 04:00:00|10975.2|10973.2|10920.9|10918.9|10978|10976|10916.2|10914.2|403582
1680062400000|2023-03-29 04:00:00|10921.3|10919.3|10913.9|10911.9|10953.7|10951.7|10903|10901|400849
1680148800000|2023-03-30 04:00:00|10914.7|10912.7|10920.1|10918.1|10940.5|10938.5|10899.8|10897.8|380792
1680235200000|2023-03-31 04:00:00|10920.5|10918.5|10967.8|10965.8|10968.6|10966.6|10903.7|10901.7|469363
1680408000000|2023-04-02 04:00:00|10954.9|10952.9|10939.7|10937.7|10957.6|10955.6|10929.5|10927.5|39674
1680494400000|2023-04-03 04:00:00|10938.9|10936.9|10988.1|10986.1|11006.1|11004.1|10928.7|10926.7|413080
1680580800000|2023-04-04 04:00:00|10988.5|10986.5|11044.4|11042.4|11059.2|11057.2|10968.6|10966.6|457458
1680667200000|2023-04-05 04:00:00|11043.6|11041.6|11074|11072|11117.4|11115.4|11030.3|11028.3|474088
1680753600000|2023-04-06 04:00:00|11073.3|11071.3|11055.3|11053.3|11109.2|11107.2|11055.3|11053.3|423207
1680840000000|2023-04-07 04:00:00|11055.7|11053.7|11009.2|11007.2|11064.7|11062.7|11008.4|11006.4|152921
1681012800000|2023-04-09 04:00:00|11009.2|11007.2|11013.9|11011.9|11020.9|11018.9|11009.2|11007.2|17351
1681099200000|2023-04-10 04:00:00|11013.5|11011.5|11001.4|10999.4|11024.8|11022.8|10985.8|10983.8|288473
1681185600000|2023-04-11 04:00:00|11002.2|11000.2|10983.4|10981.4|11013.1|11011.1|10967|10965|364032
1681272000000|2023-04-12 04:00:00|10982.6|10980.6|11013.1|11011.1|11049.8|11047.8|10971.7|10969.7|497007
1681358400000|2023-04-13 04:00:00|11013.9|11011.9|11004.5|11002.5|11042|11040|10993.6|10991.6|390319
1681444800000|2023-04-14 04:00:00|11003.7|11001.7|10948.7|10946.7|11014.7|11012.7|10937.3|10935.3|444026
1681617600000|2023-04-16 04:00:00|10947.1|10945.1|10951.4|10949.4|10951.4|10949.4|10940.5|10938.5|18480
1681704000000|2023-04-17 04:00:00|10950.6|10948.6|10911.2|10909.2|10953.7|10951.7|10904.5|10902.5|351828
1681790400000|2023-04-18 04:00:00|10911.5|10909.5|10914.7|10912.7|10930.3|10928.3|10903.3|10901.3|308034
1681876800000|2023-04-19 04:00:00|10915.5|10913.5|10903.7|10901.7|10915.5|10913.5|10880.3|10878.3|389139
1681963200000|2023-04-20 04:00:00|10902.6|10900.6|10941.2|10939.2|10943.6|10941.6|10901.4|10899.4|388414
1682049600000|2023-04-21 04:00:00|10940.5|10938.5|10922.5|10920.5|10960|10958|10917.8|10915.8|307953
1682222400000|2023-04-23 04:00:00|10923.3|10921.3|10928.7|10926.7|10931.1|10929.1|10920.9|10918.9|15893
1682308800000|2023-04-24 04:00:00|10929.5|10927.5|10973.3|10971.3|10975.6|10973.6|10928|10926|310356
1682395200000|2023-04-25 04:00:00|10974|10972|11015.5|11013.5|11036.5|11034.5|10970.9|10968.9|547142
1682481600000|2023-04-26 04:00:00|11015.1|11013.1|11004.5|11002.5|11035.8|11033.8|10988.9|10986.9|585067
1682568000000|2023-04-27 04:00:00|11003.7|11001.7|10949|10947|11006.9|11004.9|10936.5|10934.5|428317
1682654400000|2023-04-28 04:00:00|10949.8|10947.8|11000.6|10998.6|11000.6|10998.6|10942.8|10940.8|565483
1682827200000|2023-04-30 04:00:00|10995.9|10993.9|10981.9|10979.9|10995.9|10993.9|10978.7|10976.7|20639
1682913600000|2023-05-01 04:00:00|10981.1|10979.1|10940.5|10938.5|10981.9|10979.9|10924.8|10922.8|325893
1683000000000|2023-05-02 04:00:00|10941.2|10939.2|11010.8|11008.8|11020.9|11018.9|10931.9|10929.9|520300
1683086400000|2023-05-03 04:00:00|11010.4|11008.4|11080.3|11078.3|11112.7|11110.7|11007.6|11005.6|580502
1683172800000|2023-05-04 04:00:00|11081.1|11079.1|11078|11076|11135.8|11133.8|11049.8|11047.8|656614
1683259200000|2023-05-05 04:00:00|11077.2|11075.2|11032.6|11030.6|11078.7|11076.7|11020.9|11018.9|399014
1683432000000|2023-05-07 04:00:00|11033|11031|11032.6|11030.6|11036.5|11034.5|11023.3|11021.3|15697
1683518400000|2023-05-08 04:00:00|11033.4|11031.4|11003|11001|11034.2|11032.2|10991.2|10989.2|334393
1683604800000|2023-05-09 04:00:00|11002.2|11000.2|10989.7|10987.7|11011.5|11009.5|10977.2|10975.2|395893
1683691200000|2023-05-10 04:00:00|10990.5|10988.5|11038.1|11036.1|11054.5|11052.5|10979.5|10977.5|567822
1683777600000|2023-05-11 04:00:00|11038.9|11036.9|11058.4|11056.4|11086.5|11084.5|11034.2|11032.2|521049
1683864000000|2023-05-12 04:00:00|11059.2|11057.2|11006.9|11004.9|11060|11058|11005.3|11003.3|326488
1684036800000|2023-05-14 04:00:00|11003.7|11001.7|11005.3|11003.3|11010.8|11008.8|11002.2|11000.2|14142
1684123200000|2023-05-15 04:00:00|11006.1|11004.1|11010.8|11008.8|11015.5|11013.5|10990.5|10988.5|330169
1684209600000|2023-05-16 04:00:00|11011.5|11009.5|10980.3|10978.3|11024.8|11022.8|10961.5|10959.5|528138
1684296000000|2023-05-17 04:00:00|10979.5|10977.5|10949|10947|10983.4|10981.4|10938.9|10936.9|489832
1684382400000|2023-05-18 04:00:00|10948.3|10946.3|10899|10897|10949|10947|10891.2|10889.2|618860
1684468800000|2023-05-19 04:00:00|10898.3|10896.3|10877.2|10875.2|10912.3|10910.3|10853|10851|648734
1684641600000|2023-05-21 04:00:00|10882.6|10880.6|10892|10890|10894.4|10892.4|10876.8|10874.8|29824
1684728000000|2023-05-22 04:00:00|10892.8|10890.8|10863.1|10861.1|10898.3|10896.3|10852.2|10850.2|657596
1684814400000|2023-05-23 04:00:00|10863.9|10861.9|10878.7|10876.7|10879.5|10877.5|10834.2|10832.2|1082798
1684900800000|2023-05-24 04:00:00|10878|10876|10828.7|10826.7|10878.7|10876.7|10827.2|10825.2|1789410
1684987200000|2023-05-25 04:00:00|10828.3|10826.3|10782.6|10780.6|10837.3|10835.3|10770.9|10768.9|1379604
1685073600000|2023-05-26 04:00:00|10781.9|10779.9|10763.9|10761.9|10796.7|10794.7|10740.5|10738.5|757072
1692763200000|2023-08-23 04:00:00|10624.8|10622.8|10638.1|10636.1|10658.4|10656.4|10610|10608|713403
1692849600000|2023-08-24 04:00:00|10638.5|10636.5|10624|10622|10653.7|10651.7|10620.9|10618.9|1576156
1692936000000|2023-08-25 04:00:00|10623.7|10621.7|10614.7|10612.7|10634.2|10632.2|10593.6|10591.6|1614475
1693108800000|2023-08-27 04:00:00|10616.2|10614.2|10614.7|10612.7|10617|10615|10606.1|10604.1|39204
1693195200000|2023-08-28 04:00:00|10613.9|10611.9|10638.9|10636.9|10643.6|10641.6|10605.3|10603.3|1695693
1693281600000|2023-08-29 04:00:00|10638.5|10636.5|10671.7|10669.7|10685.8|10683.8|10615.5|10613.5|1124559
1693368000000|2023-08-30 04:00:00|10670.9|10668.9|10681.9|10679.9|10699.8|10697.8|10660.8|10658.8|559851
1693454400000|2023-08-31 04:00:00|10682.6|10680.6|10688.9|10686.9|10697.5|10695.5|10673.3|10671.3|519177
1693540800000|2023-09-01 04:00:00|10689.7|10687.7|10670.9|10668.9|10730.3|10728.3|10661.5|10659.5|544064
1693713600000|2023-09-03 04:00:00|10668.6|10666.6|10666.2|10664.2|10671.7|10669.7|10663.1|10661.1|10703
1693800000000|2023-09-04 04:00:00|10665.5|10663.5|10656.1|10654.1|10667|10665|10655.3|10653.3|68476
1693886400000|2023-09-05 04:00:00|10656.5|10654.5|10641.2|10639.2|10659.2|10657.2|10631.1|10629.1|377024
1693972800000|2023-09-06 04:00:00|10640.8|10638.8|10612.3|10610.3|10647.5|10645.5|10601.4|10599.4|488333
1694059200000|2023-09-07 04:00:00|10613.1|10611.1|10646.7|10644.7|10652.2|10650.2|10600.6|10598.6|388047
1694145600000|2023-09-08 04:00:00|10647.5|10645.5|10620.1|10618.1|10652.2|10650.2|10619.4|10617.4|254743
1694318400000|2023-09-10 04:00:00|10615.1|10613.1|10610|10608|10622.5|10620.5|10607.6|10605.6|25450
1694404800000|2023-09-11 04:00:00|10610.8|10608.8|10619.4|10617.4|10623.3|10621.3|10606.9|10604.9|262975
1694491200000|2023-09-12 04:00:00|10618.6|10616.6|10606.1|10604.1|10620.1|10618.1|10603|10601|262581
1694577600000|2023-09-13 04:00:00|10605.3|10603.3|10635|10633|10637.3|10635.3|10567.4|10565.4|514406
1694664000000|2023-09-14 04:00:00|10635.8|10633.8|10616.2|10614.2|10642|10640|10606.1|10604.1|521458
1694750400000|2023-09-15 04:00:00|10615.5|10613.5|10592|10590|10620.9|10618.9|10589.7|10587.7|348873
1694923200000|2023-09-17 04:00:00|10592.8|10590.8|10587.3|10585.3|10597.5|10595.5|10586.5|10584.5|12710
1695009600000|2023-09-18 04:00:00|10588.1|10586.1|10595.1|10593.1|10599.8|10597.8|10577.2|10575.2|267504
1695096000000|2023-09-19 04:00:00|10595.9|10593.9|10569.4|10567.4|10597.5|10595.5|10563.9|10561.9|398655
1695182400000|2023-09-20 04:00:00|10570.1|10568.1|10528.7|10526.7|10593.6|10591.6|10520.9|10518.9|551867
1695268800000|2023-09-21 04:00:00|10528|10526|10522.5|10520.5|10539.7|10537.7|10509.2|10507.2|555995
1695355200000|2023-09-22 04:00:00|10523.3|10521.3|10549|10547|10558.4|10556.4|10522.5|10520.5|427421
1695528000000|2023-09-24 04:00:00|10550.6|10548.6|10546.7|10544.7|10555.3|10553.3|10542.8|10540.8|22852
1695614400000|2023-09-25 04:00:00|10545.9|10543.9|10522.5|10520.5|10547.5|10545.5|10519.4|10517.4|403911
1695700800000|2023-09-26 04:00:00|10522.1|10520.1|10538.1|10536.1|10547.5|10545.5|10519.4|10517.4|495342
1695787200000|2023-09-27 04:00:00|10537.3|10535.3|10502.2|10500.2|10546.7|10544.7|10486.5|10484.5|619696
1695873600000|2023-09-28 04:00:00|10501.4|10499.4|10519.4|10517.4|10529.5|10527.5|10476.4|10474.4|584240
1695960000000|2023-09-29 04:00:00|10520.1|10518.1|10534.2|10532.2|10557.6|10555.6|10519.4|10517.4|664078
1696132800000|2023-10-01 04:00:00|10523.3|10521.3|10517.8|10515.8|10524.8|10522.8|10510|10508|32089
1696219200000|2023-10-02 04:00:00|10517|10515|10492|10490|10520.9|10518.9|10485|10483|468088
1696305600000|2023-10-03 04:00:00|10491.2|10489.2|10444.4|10442.4|10499.8|10497.8|10439.7|10437.7|642791
1696392000000|2023-10-04 04:00:00|10443.6|10441.6|10499.8|10497.8|10503.7|10501.7|10428|10426|661818
1696478400000|2023-10-05 04:00:00|10499|10497|10506.1|10504.1|10513.9|10511.9|10482.6|10480.6|471331
1696564800000|2023-10-06 04:00:00|10505.3|10503.3|10477.2|10475.2|10507.6|10505.6|10438.9|10436.9|595006
1696737600000|2023-10-08 04:00:00|10500.2|10498.2|10511.5|10509.5|10535|10533|10499.8|10497.8|58775
1696824000000|2023-10-09 04:00:00|10512.3|10510.3|10542.8|10540.8|10559.2|10557.2|10503|10501|272707
1696910400000|2023-10-10 04:00:00|10542|10540|10531.9|10529.9|10553.7|10551.7|10513.1|10511.1|621501
1696996800000|2023-10-11 04:00:00|10532.6|10530.6|10542|10540|10562.3|10560.3|10524|10522|628354
1697083200000|2023-10-12 04:00:00|10541.6|10539.6|10509.2|10507.2|10560.8|10558.8|10491.2|10489.2|625730
1697169600000|2023-10-13 04:00:00|10510|10508|10518.6|10516.6|10538.1|10536.1|10510|10508|422184
1697342400000|2023-10-15 04:00:00|10511.5|10509.5|10506.5|10504.5|10511.5|10509.5|10501.4|10499.4|30676
1697428800000|2023-10-16 04:00:00|10506.9|10504.9|10481.1|10479.1|10512.3|10510.3|10477.2|10475.2|381955
1697515200000|2023-10-17 04:00:00|10481.9|10479.9|10432.6|10430.6|10485|10483|10414.7|10412.7|660011
1697601600000|2023-10-18 04:00:00|10433.4|10431.4|10384.2|10382.2|10443.6|10441.6|10381.9|10379.9|626699
1697688000000|2023-10-19 04:00:00|10383.4|10381.4|10410|10408|10414.7|10412.7|10374.8|10372.8|709789
1697774400000|2023-10-20 04:00:00|10410.8|10408.8|10435.8|10433.8|10447.5|10445.5|10401.4|10399.4|534491
1697947200000|2023-10-22 04:00:00|10425.2|10423.2|10409.2|10407.2|10429.5|10427.5|10408.4|10406.4|40178
1698033600000|2023-10-23 04:00:00|10410|10408|10459.2|10457.2|10463.1|10461.1|10402.2|10400.2|554939
1698120000000|2023-10-24 04:00:00|10458.4|10456.4|10450.6|10448.6|10474|10472|10433.4|10431.4|611774
1698206400000|2023-10-25 04:00:00|10451|10449|10415.5|10413.5|10456.1|10454.1|10407.6|10405.6|541010
1698292800000|2023-10-26 04:00:00|10416.2|10414.2|10454.5|10452.5|10462.3|10460.3|10402.2|10400.2|637572
1698379200000|2023-10-27 04:00:00|10453.7|10451.7|10472.5|10470.5|10477.2|10475.2|10445.9|10443.9|460474
1698552000000|2023-10-29 04:00:00|10469.4|10467.4|10458.4|10456.4|10470.1|10468.1|10454.5|10452.5|26140
1698638400000|2023-10-30 04:00:00|10459.2|10457.2|10457.6|10455.6|10467.8|10465.8|10440.5|10438.5|434736
1698724800000|2023-10-31 04:00:00|10457.3|10455.3|10439.7|10437.7|10478|10476|10435|10433|601385
1698811200000|2023-11-01 04:00:00|10440.5|10438.5|10517|10515|10529.5|10527.5|10437.3|10435.3|809023
1698897600000|2023-11-02 04:00:00|10517.8|10515.8|10513.9|10511.9|10549|10547|10507.6|10505.6|773380
1698984000000|2023-11-03 04:00:00|10513.1|10511.1|10574|10572|10600.6|10598.6|10509.2|10507.2|839627
1699156800000|2023-11-05 04:00:00|10573.3|10571.3|10569.4|10567.4|10573.3|10571.3|10563.1|10561.1|37705
1699246800000|2023-11-06 05:00:00|10568.6|10566.6|10541.2|10539.2|10570.1|10568.1|10527.2|10525.2|537979
1699333200000|2023-11-07 05:00:00|10542|10540|10547.5|10545.5|10567.8|10565.8|10531.9|10529.9|604188
1699419600000|2023-11-08 05:00:00|10548.3|10546.3|10565.5|10563.5|10569.4|10567.4|10538.1|10536.1|523762
1699506000000|2023-11-09 05:00:00|10565.1|10563.1|10516.2|10514.2|10565.5|10563.5|10501.4|10499.4|718480
1699592400000|2023-11-10 05:00:00|10515.5|10513.5|10491.2|10489.2|10536.5|10534.5|10490.5|10488.5|439349
1699765200000|2023-11-12 05:00:00|10495.1|10493.1|10494.4|10492.4|10497.5|10495.5|10491.2|10489.2|28624
1699851600000|2023-11-13 05:00:00|10493.6|10491.6|10500.6|10498.6|10506.1|10504.1|10476.4|10474.4|388856
1699938000000|2023-11-14 05:00:00|10501.4|10499.4|10600.6|10598.6|10606.1|10604.1|10499.8|10497.8|744482
1700024400000|2023-11-15 05:00:00|10599.8|10597.8|10570.1|10568.1|10605.3|10603.3|10548.3|10546.3|699506
1700110800000|2023-11-16 05:00:00|10569.4|10567.4|10597.5|10595.5|10604.5|10602.5|10568.6|10566.6|587064
1700197200000|2023-11-17 05:00:00|10598.3|10596.3|10587.3|10585.3|10622.5|10620.5|10574.8|10572.8|569495
1700370000000|2023-11-19 05:00:00|10582.6|10580.6|10585.8|10583.8|10589.7|10587.7|10575.6|10573.6|32167
1700456400000|2023-11-20 05:00:00|10585|10583|10589.7|10587.7|10592.8|10590.8|10567.8|10565.8|654322
1700542800000|2023-11-21 05:00:00|10590.5|10588.5|10592.8|10590.8|10607.6|10605.6|10580.3|10578.3|1092119
1700629200000|2023-11-22 05:00:00|10593.6|10591.6|10589.7|10587.7|10615.5|10613.5|10571.7|10569.7|1566596
1700715600000|2023-11-23 05:00:00|10590.1|10588.1|10565.5|10563.5|10592.8|10590.8|10563.9|10561.9|325614
1700802000000|2023-11-24 05:00:00|10566.2|10564.2|10565.5|10563.5|10570.1|10568.1|10556.9|10554.9|679713
1700974800000|2023-11-26 05:00:00|10560.8|10558.8|10555.3|10553.3|10561.2|10559.2|10548.3|10546.3|50193
1701061200000|2023-11-27 05:00:00|10554.5|10552.5|10589.7|10587.7|10600.6|10598.6|10553.7|10551.7|2487675
1701147600000|2023-11-28 05:00:00|10590.5|10588.5|10643.6|10641.6|10644.4|10642.4|10584.2|10582.2|1188119
1708578000000|2024-02-22 05:00:00|10687.3|10685.3|10657.6|10655.6|10688.9|10686.9|10656.9|10654.9|1424880
1708664400000|2024-02-23 05:00:00|10658|10656|10690.5|10688.5|10695.9|10693.9|10653|10651|2092678
1708837200000|2024-02-25 05:00:00|10687.7|10685.7|10692|10690|10694.4|10692.4|10683.4|10681.4|16408
1708923600000|2024-02-26 05:00:00|10697.5|10695.5|10677.2|10675.2|10703.7|10701.7|10667|10665|2545988
1709010000000|2024-02-27 05:00:00|10678|10676|10677.2|10675.2|10689.7|10687.7|10663.9|10661.9|1335372
1709096400000|2024-02-28 05:00:00|10676.4|10674.4|10688.9|10686.9|10695.1|10693.1|10671.7|10669.7|630853
1709182800000|2024-02-29 05:00:00|10688.1|10686.1|10699|10697|10709.2|10707.2|10664.7|10662.7|660767
1709269200000|2024-03-01 05:00:00|10698.3|10696.3|10738.1|10736.1|10741.2|10739.2|10681.9|10679.9|640023
1709442000000|2024-03-03 05:00:00|10736.5|10734.5|10730.3|10728.3|10737.3|10735.3|10727.2|10725.2|22974
1709528400000|2024-03-04 05:00:00|10731.1|10729.1|10717.8|10715.8|10731.9|10729.9|10710|10708|333019
1709614800000|2024-03-05 05:00:00|10718.6|10716.6|10741.2|10739.2|10756.9|10754.9|10717|10715|511721
1709701200000|2024-03-06 05:00:00|10740.5|10738.5|10745.1|10743.1|10771.7|10769.7|10733.4|10731.4|551997
1709787600000|2024-03-07 05:00:00|10744.4|10742.4|10770.9|10768.9|10774|10772|10744.4|10742.4|473950
1709874000000|2024-03-08 05:00:00|10771.7|10769.7|10781.9|10779.9|10806.9|10804.9|10741.6|10739.6|568425
1710046800000|2024-03-10 05:00:00|10778.7|10776.7|10782.6|10780.6|10786.9|10784.9|10774.8|10772.8|19230
1710129600000|2024-03-11 04:00:00|10781.9|10779.9|10763.1|10761.1|10787.3|10785.3|10758.4|10756.4|361379
1710216000000|2024-03-12 04:00:00|10762.3|10760.3|10735.8|10733.8|10774|10772|10728|10726|572423
1710302400000|2024-03-13 04:00:00|10735|10733|10710.8|10708.8|10742|10740|10710|10708|389650
1710388800000|2024-03-14 04:00:00|10710|10708|10675.6|10673.6|10717.8|10715.8|10669.4|10667.4|653049
1710475200000|2024-03-15 04:00:00|10676.4|10674.4|10655.3|10653.3|10678|10676|10651.4|10649.4|382096
1710648000000|2024-03-17 04:00:00|10653|10651|10654.5|10652.5|10659.2|10657.2|10648.3|10646.3|27621
1710734400000|2024-03-18 04:00:00|10655.3|10653.3|10651.4|10649.4|10660.8|10658.8|10638.1|10636.1|344434
1710820800000|2024-03-19 04:00:00|10652.2|10650.2|10667.8|10665.8|10668.6|10666.6|10643.6|10641.6|409164
1710907200000|2024-03-20 04:00:00|10667|10665|10699.8|10697.8|10702.6|10700.6|10664.7|10662.7|508835
1710993600000|2024-03-21 04:00:00|10699.4|10697.4|10698.3|10696.3|10719.4|10717.4|10681.1|10679.1|483249
1711080000000|2024-03-22 04:00:00|10699|10697|10716.2|10714.2|10716.2|10714.2|10697.5|10695.5|316512
1711252800000|2024-03-24 04:00:00|10714.7|10712.7|10711.5|10709.5|10718.6|10716.6|10709.2|10707.2|38667
1711339200000|2024-03-25 04:00:00|10710.8|10708.8|10699.8|10697.8|10712.3|10710.3|10690.5|10688.5|378264
1711425600000|2024-03-26 04:00:00|10700.2|10698.2|10698.3|10696.3|10702.2|10700.2|10683.4|10681.4|378478
1711512000000|2024-03-27 04:00:00|10699|10697|10700.6|10698.6|10720.9|10718.9|10694.4|10692.4|419727
1711598400000|2024-03-28 04:00:00|10701.4|10699.4|10696.7|10694.7|10708.4|10706.4|10687.7|10685.7|453701
1711857600000|2024-03-31 04:00:00|10701.4|10699.4|10706.1|10704.1|10710|10708|10700.6|10698.6|32282
1711944000000|2024-04-01 04:00:00|10706.9|10704.9|10658.4|10656.4|10711.5|10709.5|10643.6|10641.6|388609
1712030400000|2024-04-02 04:00:00|10659.2|10657.2|10645.9|10643.9|10659.2|10657.2|10626.4|10624.4|533780
1712116800000|2024-04-03 04:00:00|10645.1|10643.1|10646.7|10644.7|10656.9|10654.9|10618.6|10616.6|552771
1712203200000|2024-04-04 04:00:00|10647.5|10645.5|10665.5|10663.5|10671.7|10669.7|10638.9|10636.9|543856
1712289600000|2024-04-05 04:00:00|10664.7|10662.7|10621.7|10619.7|10668.6|10666.6|10621.7|10619.7|568938
1712462400000|2024-04-07 04:00:00|10618.6|10616.6|10612.3|10610.3|10620.1|10618.1|10610|10608|48024
1712548800000|2024-04-08 04:00:00|10611.5|10609.5|10607.6|10605.6|10616.2|10614.2|10597.5|10595.5|424690
1712635200000|2024-04-09 04:00:00|10608.4|10606.4|10631.1|10629.1|10633.4|10631.4|10606.9|10604.9|449187
1712721600000|2024-04-10 04:00:00|10631.9|10629.9|10533.4|10531.4|10638.9|10636.9|10520.1|10518.1|896342
1712808000000|2024-04-11 04:00:00|10534.2|10532.2|10526.4|10524.4|10545.9|10543.9|10497.9|10495.9|749103
1712894400000|2024-04-12 04:00:00|10525.6|10523.6|10546.7|10544.7|10565.5|10563.5|10524|10522|507453
1713067200000|2024-04-14 04:00:00|10556.5|10554.5|10537.3|10535.3|10558.4|10556.4|10535.8|10533.8|53560
1713153600000|2024-04-15 04:00:00|10538.1|10536.1|10520.9|10518.9|10540.5|10538.5|10490.5|10488.5|680951
1713240000000|2024-04-16 04:00:00|10520.1|10518.1|10491.2|10489.2|10523.3|10521.3|10480.3|10478.3|649941
1713326400000|2024-04-17 04:00:00|10490.5|10488.5|10534.2|10532.2|10535.8|10533.8|10485|10483|517943
1713412800000|2024-04-18 04:00:00|10533.4|10531.4|10529.5|10527.5|10557.6|10555.6|10492.8|10490.8|652582
1713499200000|2024-04-19 04:00:00|10528.7|10526.7|10500.6|10498.6|10534.2|10532.2|10496.7|10494.7|385605
1713672000000|2024-04-21 04:00:00|10492|10490|10487.3|10485.3|10498.3|10496.3|10485.8|10483.8|40489
1713758400000|2024-04-22 04:00:00|10487.7|10485.7|10508.4|10506.4|10513.1|10511.1|10486.5|10484.5|340261
1713844800000|2024-04-23 04:00:00|10507.6|10505.6|10510|10508|10531.9|10529.9|10492|10490|501274
1713931200000|2024-04-24 04:00:00|10509.2|10507.2|10506.1|10504.1|10510.8|10508.8|10497.5|10495.5|495495
1714017600000|2024-04-25 04:00:00|10506.9|10504.9|10481.1|10479.1|10524.8|10522.8|10464.7|10462.7|594001
1714104000000|2024-04-26 04:00:00|10480.3|10478.3|10489.3|10487.3|10509.2|10507.2|10478.7|10476.7|377260
1714276800000|2024-04-28 04:00:00|10488.1|10486.1|10491.2|10489.2|10495.9|10493.9|10488.1|10486.1|16054
1714363200000|2024-04-29 04:00:00|10492|10490|10509.2|10507.2|10512.3|10510.3|10491.2|10489.2|349235
1714449600000|2024-04-30 04:00:00|10510|10508|10481.9|10479.9|10510|10508|10474|10472|583289
1714536000000|2024-05-01 04:00:00|10481.1|10479.1|10476.4|10474.4|10481.1|10479.1|10474.8|10472.8|27769
1714622400000|2024-05-02 04:00:00|10511.5|10509.5|10539.7|10537.7|10542|10540|10505.3|10503.3|631776
1714708800000|2024-05-03 04:00:00|10540.5|10538.5|10567|10565|10610.8|10608.8|10532.6|10530.6|781798
1714881600000|2024-05-05 04:00:00|10570.9|10568.9|10570.1|10568.1|10572.5|10570.5|10566.2|10564.2|18165
1714968000000|2024-05-06 04:00:00|10570.9|10568.9|10571.7|10569.7|10586.5|10584.5|10568.6|10566.6|355059
1715054400000|2024-05-07 04:00:00|10572.5|10570.5|10570.1|10568.1|10592.8|10590.8|10569.4|10567.4|456790
1715140800000|2024-05-08 04:00:00|10570.9|10568.9|10559.2|10557.2|10577.2|10575.2|10559.2|10557.2|362568
1715227200000|2024-05-09 04:00:00|10558.4|10556.4|10578|10576|10585|10583|10555.3|10553.3|542090
1715313600000|2024-05-10 04:00:00|10578.7|10576.7|10560.8|10558.8|10584.2|10582.2|10558.4|10556.4|393123
1715486400000|2024-05-12 04:00:00|10561.5|10559.5|10562.3|10560.3|10564.7|10562.7|10560|10558|13562
1715572800000|2024-05-13 04:00:00|10563.1|10561.1|10566.2|10564.2|10578|10576|10562.3|10560.3|321387
1715659200000|2024-05-14 04:00:00|10567|10565|10583.4|10581.4|10585|10583|10544.8|10542.8|499487
1715745600000|2024-05-15 04:00:00|10582.6|10580.6|10639.7|10637.7|10643.6|10641.6|10582.6|10580.6|710147
1715832000000|2024-05-16 04:00:00|10638.9|10636.9|10612.3|10610.3|10638.9|10636.9|10603.7|10601.7|500119
1715918400000|2024-05-17 04:00:00|10611.5|10609.5|10587.3|10585.3|10611.5|10609.5|10586.5|10584.5|306557
1716091200000|2024-05-19 04:00:00|10588.1|10586.1|10591.2|10589.2|10594.4|10592.4|10588.1|10586.1|17375
1716177600000|2024-05-20 04:00:00|10590.5|10588.5|10578|10576|10592.8|10590.8|10574.8|10572.8|385876
1716264000000|2024-05-21 04:00:00|10578.7|10576.7|10589.7|10587.7|10596.7|10594.7|10578.7|10576.7|441749
1716350400000|2024-05-22 04:00:00|10588.9|10586.9|10574.8|10572.8|10588.9|10586.9|10567.8|10565.8|918792
1716436800000|2024-05-23 04:00:00|10575.2|10573.2|10552.2|10550.2|10582.6|10580.6|10537.3|10535.3|1893456
1716523200000|2024-05-24 04:00:00|10551.4|10549.4|10549.8|10547.8|10553.7|10551.7|10535.8|10533.8|1417277
1716696000000|2024-05-26 04:00:00|10549|10547|10549.8|10547.8|10553|10551|10548.3|10546.3|24324
1716782400000|2024-05-27 04:00:00|10550.6|10548.6|10549.8|10547.8|10556.1|10554.1|10545.1|10543.1|150704
1716868800000|2024-05-28 04:00:00|10550.6|10548.6|10514.7|10512.7|10562.3|10560.3|10514.7|10512.7|2525950
1716955200000|2024-05-29 04:00:00|10515.5|10513.5|10499.8|10497.8|10524.8|10522.8|10493.6|10491.6|931547
1724385600000|2024-08-23 04:00:00|10980.3|10978.3|10980.3|10978.3|10985.8|10983.8|10968.6|10966.6|622187
1724558400000|2024-08-25 04:00:00|10983.4|10981.4|10988.9|10986.9|10996.7|10994.7|10980.3|10978.3|34636
1724644800000|2024-08-26 04:00:00|10989.7|10987.7|10967.8|10965.8|10995.9|10993.9|10967|10965|2046836
1724731200000|2024-08-27 04:00:00|10968.6|10966.6|10974.8|10972.8|10981.9|10979.9|10954.9|10952.9|1938108
1724817600000|2024-08-28 04:00:00|10974|10972|10974|10972|10985|10983|10970.1|10968.1|1041958
1724904000000|2024-08-29 04:00:00|10973.3|10971.3|10958.4|10956.4|10982.6|10980.6|10950.6|10948.6|567915
1724990400000|2024-08-30 04:00:00|10957.6|10955.6|10958.4|10956.4|10961.5|10959.5|10957.6|10955.6|41859
1724385600000|2024-08-23 04:00:00|10980.3|10978.3|10980.3|10978.3|10985.8|10983.8|10968.6|10966.6|622187
1724558400000|2024-08-25 04:00:00|10983.4|10981.4|10988.9|10986.9|10996.7|10994.7|10980.3|10978.3|34636
1724644800000|2024-08-26 04:00:00|10989.7|10987.7|10967.8|10965.8|10995.9|10993.9|10967|10965|2046836
1724731200000|2024-08-27 04:00:00|10968.6|10966.6|10974.8|10972.8|10981.9|10979.9|10954.9|10952.9|1938108
1724817600000|2024-08-28 04:00:00|10974|10972|10974|10972|10985|10983|10970.1|10968.1|1041958
1724904000000|2024-08-29 04:00:00|10973.3|10971.3|10958.4|10956.4|10982.6|10980.6|10950.6|10948.6|567915
1724990400000|2024-08-30 04:00:00|10957.6|10955.6|10958.4|10956.4|10961.5|10959.5|10957.6|10955.6|41859
1724385600000|2024-08-23 04:00:00|10980.3|10978.3|10980.3|10978.3|10985.8|10983.8|10968.6|10966.6|622187
1724558400000|2024-08-25 04:00:00|10983.4|10981.4|10988.9|10986.9|10996.7|10994.7|10980.3|10978.3|34636
1724644800000|2024-08-26 04:00:00|10989.7|10987.7|10967.8|10965.8|10995.9|10993.9|10967|10965|2046836
1724731200000|2024-08-27 04:00:00|10968.6|10966.6|10974.8|10972.8|10981.9|10979.9|10954.9|10952.9|1938108
1724817600000|2024-08-28 04:00:00|10974|10972|10974|10972|10985|10983|10970.1|10968.1|1041958
1724904000000|2024-08-29 04:00:00|10973.3|10971.3|10958.4|10956.4|10982.6|10980.6|10950.6|10948.6|567915
1724990400000|2024-08-30 04:00:00|10957.6|10955.6|10958.4|10956.4|10961.5|10959.5|10957.6|10955.6|41859
1725163200000|2024-09-01 04:00:00|10942|10940|10942.8|10940.8|10945.9|10943.9|10939.7|10937.7|12505
1725249600000|2024-09-02 04:00:00|10942|10940|10941.2|10939.2|10942|10940|10932.6|10930.6|70372
1725336000000|2024-09-03 04:00:00|10940.5|10938.5|10974.8|10972.8|10983.4|10981.4|10934.2|10932.2|539002
1725422400000|2024-09-04 04:00:00|10975.6|10973.6|11007.6|11005.6|11015.5|11013.5|10969.4|10967.4|600143
1725508800000|2024-09-05 04:00:00|11008.4|11006.4|11021.7|11019.7|11030.3|11028.3|10999|10997|581519
1725595200000|2024-09-06 04:00:00|11022.5|11020.5|11042|11040|11065.5|11063.5|10980.3|10978.3|839962
1725768000000|2024-09-08 04:00:00|11038.9|11036.9|11024|11022|11040.5|11038.5|11023.3|11021.3|34165
1725854400000|2024-09-09 04:00:00|11023.3|11021.3|11035.8|11033.8|11045.1|11043.1|11014.7|11012.7|425920
1725940800000|2024-09-10 04:00:00|11036.5|11034.5|11080.3|11078.3|11081.9|11079.9|11028|11026|580564
1726027200000|2024-09-11 04:00:00|11079.5|11077.5|11053.7|11051.7|11090.5|11088.5|11038.9|11036.9|729054
1726113600000|2024-09-12 04:00:00|11053|11051|11067|11065|11071.3|11069.3|11035|11033|686305
1726200000000|2024-09-13 04:00:00|11067.8|11065.8|11063.1|11061.1|11076.4|11074.4|11056.1|11054.1|454325
1726372800000|2024-09-15 04:00:00|11068.6|11066.6|11071.7|11069.7|11074|11072|11065.5|11063.5|23935
1726459200000|2024-09-16 04:00:00|11070.9|11068.9|11071.7|11069.7|11081.1|11079.1|11059.2|11057.2|382182
1726545600000|2024-09-17 04:00:00|11070.9|11068.9|11059.2|11057.2|11078.7|11076.7|11049|11047|481902
1726632000000|2024-09-18 04:00:00|11058.8|11056.8|11023.3|11021.3|11070.9|11068.9|11015.5|11013.5|605993
1726718400000|2024-09-19 04:00:00|11024|11022|11038.1|11036.1|11044.4|11042.4|11009.2|11007.2|597616
1726804800000|2024-09-20 04:00:00|11038.9|11036.9|11026.4|11024.4|11040.5|11038.5|11008.4|11006.4|430545
1726977600000|2024-09-22 04:00:00|11021.7|11019.7|11021.7|11019.7|11030.3|11028.3|11020.9|11018.9|18567
1727064000000|2024-09-23 04:00:00|11020.9|11018.9|11023.3|11021.3|11034.2|11032.2|11003|11001|433396
1727150400000|2024-09-24 04:00:00|11022.5|11020.5|11035.8|11033.8|11042|11040|11003|11001|519928
1727236800000|2024-09-25 04:00:00|11036.2|11034.2|11016.2|11014.2|11040.5|11038.5|11013.9|11011.9|457047
1727323200000|2024-09-26 04:00:00|11015.5|11013.5|10996.7|10994.7|11031.1|11029.1|10992.8|10990.8|484886
1727409600000|2024-09-27 04:00:00|10995.9|10993.9|11024.8|11022.8|11027.2|11025.2|10990.5|10988.5|503834
1727582400000|2024-09-29 04:00:00|11023.3|11021.3|11020.9|11018.9|11025.6|11023.6|11019.4|11017.4|20851
1727668800000|2024-09-30 04:00:00|11020.5|11018.5|10997.5|10995.5|11024.8|11022.8|10985.8|10983.8|576503
1727755200000|2024-10-01 04:00:00|10997.9|10995.9|11013.9|11011.9|11036.5|11034.5|10994.4|10992.4|599672
1727841600000|2024-10-02 04:00:00|11014.7|11012.7|10993.6|10991.6|11022.5|11020.5|10985.8|10983.8|477022
1727928000000|2024-10-03 04:00:00|10992.8|10990.8|10965.5|10963.5|10995.1|10993.1|10961.5|10959.5|548556
1728014400000|2024-10-04 04:00:00|10964.7|10962.7|10880.3|10878.3|10970.9|10968.9|10876.4|10874.4|818836
1728187200000|2024-10-06 04:00:00|10869.4|10867.4|10876.4|10874.4|10877.2|10875.2|10861.5|10859.5|61164
1728273600000|2024-10-07 04:00:00|10875.6|10873.6|10869.4|10867.4|10876.4|10874.4|10844.4|10842.4|681312
1728360000000|2024-10-08 04:00:00|10868.6|10866.6|10863.9|10861.9|10873.3|10871.3|10846.7|10844.7|421123
1728446400000|2024-10-09 04:00:00|10864.7|10862.7|10836.5|10834.5|10865.5|10863.5|10831.1|10829.1|450270
1728532800000|2024-10-10 04:00:00|10835.8|10833.8|10846.7|10844.7|10853|10851|10798.7|10796.7|736016
1728619200000|2024-10-11 04:00:00|10845.9|10843.9|10840.5|10838.5|10853.7|10851.7|10830.3|10828.3|416987
1728792000000|2024-10-13 04:00:00|10838.1|10836.1|10836.5|10834.5|10841.2|10839.2|10836.5|10834.5|14302
1728878400000|2024-10-14 04:00:00|10837.3|10835.3|10841.2|10839.2|10842.8|10840.8|10818.6|10816.6|171945
1728964800000|2024-10-15 04:00:00|10840.5|10838.5|10855.3|10853.3|10860.8|10858.8|10835.8|10833.8|449992
1729051200000|2024-10-16 04:00:00|10855.7|10853.7|10855.3|10853.3|10871.7|10869.7|10854.5|10852.5|424696
1729137600000|2024-10-17 04:00:00|10856.1|10854.1|10839.7|10837.7|10858.4|10856.4|10829.9|10827.9|457524
1729224000000|2024-10-18 04:00:00|10838.9|10836.9|10845.9|10843.9|10851.4|10849.4|10830.3|10828.3|353003
1729396800000|2024-10-20 04:00:00|10843.6|10841.6|10845.9|10843.9|10846.7|10844.7|10839.7|10837.7|13209
1729483200000|2024-10-21 04:00:00|10845.1|10843.1|10797.5|10795.5|10846.7|10844.7|10795.1|10793.1|487533
1729569600000|2024-10-22 04:00:00|10796.7|10794.7|10781.9|10779.9|10810|10808|10780.3|10778.3|546750
1729656000000|2024-10-23 04:00:00|10782.6|10780.6|10776.4|10774.4|10786.5|10784.5|10765.5|10763.5|511356
1729742400000|2024-10-24 04:00:00|10777.2|10775.2|10785|10783|10794.4|10792.4|10770.1|10768.1|500712
1729828800000|2024-10-25 04:00:00|10785.8|10783.8|10761.9|10759.9|10794.4|10792.4|10760|10758|413193
1730001600000|2024-10-27 04:00:00|10742.4|10740.4|10750.6|10748.6|10756.9|10754.9|10742.4|10740.4|54688
1730088000000|2024-10-28 04:00:00|10751.4|10749.4|10748.3|10746.3|10767.8|10765.8|10737.3|10735.3|544308
1730174400000|2024-10-29 04:00:00|10747.5|10745.5|10760|10758|10764.7|10762.7|10720.9|10718.9|577504
1730260800000|2024-10-30 04:00:00|10760.4|10758.4|10727.2|10725.2|10773.3|10771.3|10720.9|10718.9|708503
1730347200000|2024-10-31 04:00:00|10726.4|10724.4|10724|10722|10734.2|10732.2|10701.4|10699.4|788066
1730433600000|2024-11-01 04:00:00|10723.3|10721.3|10695.1|10693.1|10762.3|10760.3|10693.6|10691.6|773540
1730606400000|2024-11-03 04:00:00|10727.2|10725.2|10724.8|10722.8|10733.4|10731.4|10719.4|10717.4|43249
1730696400000|2024-11-04 05:00:00|10724|10722|10723.3|10721.3|10740.5|10738.5|10711.5|10709.5|517901
1730782800000|2024-11-05 05:00:00|10723.7|10721.7|10674|10672|10731.1|10729.1|10649.8|10647.8|709232
1730869200000|2024-11-06 05:00:00|10673.7|10671.7|10673.3|10671.3|10694.4|10692.4|10654.5|10652.5|868333
1730955600000|2024-11-07 05:00:00|10673.7|10671.7|10710.8|10708.8|10720.9|10718.9|10667.8|10665.8|720076
1731042000000|2024-11-08 05:00:00|10711.2|10709.2|10700.6|10698.6|10727.2|10725.2|10695.9|10693.9|563124
1731214800000|2024-11-10 05:00:00|10698.3|10696.3|10686.5|10684.5|10699|10697|10686.5|10684.5|23611
1731301200000|2024-11-11 05:00:00|10686.9|10684.9|10684.2|10682.2|10694.4|10692.4|10668.6|10666.6|240516
1731387600000|2024-11-12 05:00:00|10683.4|10681.4|10649|10647|10684.2|10682.2|10642.8|10640.8|621786
1731474000000|2024-11-13 05:00:00|10649.8|10647.8|10642.8|10640.8|10687.3|10685.3|10640.5|10638.5|686600
1731560400000|2024-11-14 05:00:00|10643.6|10641.6|10638.1|10636.1|10677.2|10675.2|10635|10633|655855
1731646800000|2024-11-15 05:00:00|10638.9|10636.9|10654.5|10652.5|10672.5|10670.5|10621.7|10619.7|634727
1731819600000|2024-11-17 05:00:00|10654.5|10652.5|10657.6|10655.6|10661.5|10659.5|10651.4|10649.4|34675
1731906000000|2024-11-18 05:00:00|10657.3|10655.3|10670.9|10668.9|10673.3|10671.3|10640.5|10638.5|573601
1731992400000|2024-11-19 05:00:00|10671.7|10669.7|10672.5|10670.5|10700.6|10698.6|10668.6|10666.6|896245
1732078800000|2024-11-20 05:00:00|10671.7|10669.7|10668.6|10666.6|10676.4|10674.4|10658.4|10656.4|1227729
1732165200000|2024-11-21 05:00:00|10667.8|10665.8|10668.6|10666.6|10668.6|10666.6|10667.8|10665.8|942
1732251600000|2024-11-22 05:00:00|10658.4|10656.4|10654.5|10652.5|10670.9|10668.9|10649|10647|1635235
1732424400000|2024-11-24 05:00:00|10668.6|10666.6|10673.3|10671.3|10678|10676|10658|10656|96081
1732510800000|2024-11-25 05:00:00|10672.5|10670.5|10695.9|10693.9|10706.9|10704.9|10663.1|10661.1|2526456
1732597200000|2024-11-26 05:00:00|10696.7|10694.7|10695.9|10693.9|10708.4|10706.4|10683.4|10681.4|885812
1740114000000|2025-02-21 05:00:00|10674.8|10672.8|10687.3|10685.3|10696.7|10694.7|10670.1|10668.1|722318
1740286800000|2025-02-23 05:00:00|10683.8|10681.8|10683.4|10681.4|10685.8|10683.8|10680.3|10678.3|21951
1740373200000|2025-02-24 05:00:00|10683.8|10681.8|10714.7|10712.7|10717|10715|10676.4|10674.4|1976105
1740459600000|2025-02-25 05:00:00|10714.3|10712.3|10736.5|10734.5|10757.6|10755.6|10711.5|10709.5|3060445
1740546000000|2025-02-26 05:00:00|10735.8|10733.8|10759.2|10757.2|10772.5|10770.5|10730.3|10728.3|1179562
1740632400000|2025-02-27 05:00:00|10758.4|10756.4|10789.7|10787.7|10789.7|10787.7|10744.4|10742.4|858636
1740718800000|2025-02-28 05:00:00|10788.9|10786.9|10796.7|10794.7|10804.5|10802.5|10766.2|10764.2|814065
1740891600000|2025-03-02 05:00:00|10788.1|10786.1|10788.1|10786.1|10788.1|10786.1|10778.7|10776.7|43640
1740978000000|2025-03-03 05:00:00|10787.3|10785.3|10830.3|10828.3|10845.9|10843.9|10774.8|10772.8|692947
1741064400000|2025-03-04 05:00:00|10831.1|10829.1|10798.3|10796.3|10860.8|10858.8|10779.5|10777.5|976638
1741150800000|2025-03-05 05:00:00|10797.5|10795.5|10754.5|10752.5|10825.6|10823.6|10753|10751|803421
1741237200000|2025-03-06 05:00:00|10753.7|10751.7|10794.4|10792.4|10796.7|10794.7|10753|10751|839233
1741323600000|2025-03-07 05:00:00|10795.1|10793.1|10769.4|10767.4|10819.4|10817.4|10757.6|10755.6|822910
1741496400000|2025-03-09 05:00:00|10776.4|10774.4|10780.3|10778.3|10795.1|10793.1|10772.1|10770.1|49281
1741579200000|2025-03-10 04:00:00|10779.5|10777.5|10831.9|10829.9|10850.6|10848.6|10774.8|10772.8|661948
1741665600000|2025-03-11 04:00:00|10832.6|10830.6|10799|10797|10838.1|10836.1|10788.9|10786.9|836397
1741752000000|2025-03-12 04:00:00|10799.8|10797.8|10782.6|10780.6|10813.1|10811.1|10765.5|10763.5|689559
1741838400000|2025-03-13 04:00:00|10783.4|10781.4|10785.8|10783.8|10804.5|10802.5|10759.2|10757.2|704383
1741924800000|2025-03-14 04:00:00|10786.5|10784.5|10767|10765|10793.6|10791.6|10765.5|10763.5|498111
1742097600000|2025-03-16 04:00:00|10769.4|10767.4|10769.4|10767.4|10781.1|10779.1|10767.8|10765.8|32526
1742184000000|2025-03-17 04:00:00|10768.6|10766.6|10769.4|10767.4|10785|10783|10751.4|10749.4|559483
1742270400000|2025-03-18 04:00:00|10770.1|10768.1|10766.2|10764.2|10781.1|10779.1|10753|10751|445863
1742356800000|2025-03-19 04:00:00|10767|10765|10764.7|10762.7|10774.8|10772.8|10763.1|10761.1|93721
1742443200000|2025-03-20 04:00:00|10798.3|10796.3|10794.4|10792.4|10825.6|10823.6|10789.7|10787.7|541448
1742529600000|2025-03-21 04:00:00|10795.1|10793.1|10804.5|10802.5|10823.3|10821.3|10792.8|10790.8|443377
1742702400000|2025-03-23 04:00:00|10799|10797|10790.5|10788.5|10800.6|10798.6|10788.1|10786.1|29221
1742788800000|2025-03-24 04:00:00|10789.7|10787.7|10767.8|10765.8|10791.2|10789.2|10761.2|10759.2|420111
1742875200000|2025-03-25 04:00:00|10767|10765|10769.4|10767.4|10782.6|10780.6|10751.4|10749.4|437199
1742961600000|2025-03-26 04:00:00|10768.6|10766.6|10770.1|10768.1|10778|10776|10757.6|10755.6|535491
1743048000000|2025-03-27 04:00:00|10769.4|10767.4|10774.8|10772.8|10778|10776|10749.8|10747.8|529029
1743134400000|2025-03-28 04:00:00|10775.6|10773.6|10819.4|10817.4|10823.3|10821.3|10774|10772|631112
1743307200000|2025-03-30 04:00:00|10828.7|10826.7|10840.5|10838.5|10848.3|10846.3|10826|10824|78326
1743393600000|2025-03-31 04:00:00|10841.2|10839.2|10835|10833|10852.2|10850.2|10810|10808|860882
1743480000000|2025-04-01 04:00:00|10835.8|10833.8|10828|10826|10859.2|10857.2|10825.6|10823.6|679908
1743566400000|2025-04-02 04:00:00|10828.7|10826.7|10891.2|10889.2|10914.7|10912.7|10802.2|10800.2|896023
1743652800000|2025-04-03 04:00:00|10892|10890|10956.9|10954.9|10959.2|10957.2|10876.4|10874.4|1208454
1743739200000|2025-04-04 04:00:00|10957.3|10955.3|10935.8|10933.8|11020.9|11018.9|10921.7|10919.7|1504532
1743912000000|2025-04-06 04:00:00|11045.9|11043.9|10980.3|10978.3|11047.5|11045.5|10973.3|10971.3|194639
1743998400000|2025-04-07 04:00:00|10979.5|10977.5|10893.6|10891.6|11015.5|11013.5|10833.4|10831.4|1421176
1744084800000|2025-04-08 04:00:00|10894.4|10892.4|10863.1|10861.1|10895.9|10893.9|10824|10822|1268694
1744171200000|2025-04-09 04:00:00|10796.3|10794.3|10813.9|10811.9|10847.5|10845.5|10738.9|10736.9|1399379
1744257600000|2025-04-10 04:00:00|10813.1|10811.1|10792|10790|10839.7|10837.7|10772.5|10770.5|1119363
1744344000000|2025-04-11 04:00:00|10791.2|10789.2|10782.6|10780.6|10792|10790|10778.3|10776.3|35922
1744516800000|2025-04-13 04:00:00|10740.8|10738.8|10756.9|10754.9|10760|10758|10728.7|10726.7|53638
1744603200000|2025-04-14 04:00:00|10756.1|10754.1|10808.4|10806.4|10813.1|10811.1|10749|10747|620660
1744689600000|2025-04-15 04:00:00|10809.2|10807.2|10825.6|10823.6|10834.2|10832.2|10790.5|10788.5|604661
1744776000000|2025-04-16 04:00:00|10826.4|10824.4|10834.2|10832.2|10859.2|10857.2|10821.7|10819.7|613192
1744862400000|2025-04-17 04:00:00|10833.4|10831.4|10845.1|10843.1|10860|10858|10827.2|10825.2|493985
1745121600000|2025-04-20 04:00:00|10841.2|10839.2|10849|10847|10853.7|10851.7|10840.5|10838.5|36604
1745208000000|2025-04-21 04:00:00|10848.3|10846.3|10827.2|10825.2|10865.5|10863.5|10825.6|10823.6|472631
1745294400000|2025-04-22 04:00:00|10828|10826|10822.5|10820.5|10838.1|10836.1|10802.2|10800.2|631235
1745380800000|2025-04-23 04:00:00|10822.9|10820.9|10816.2|10814.2|10863.1|10861.1|10803.7|10801.7|764060
1745467200000|2025-04-24 04:00:00|10817|10815|10845.1|10843.1|10849|10847|10815.5|10813.5|504039
1745553600000|2025-04-25 04:00:00|10844.4|10842.4|10873.3|10871.3|10873.3|10871.3|10834.2|10832.2|401561
1745726400000|2025-04-27 04:00:00|10871.7|10869.7|10868.6|10866.6|10871.7|10869.7|10863.1|10861.1|27566
1745812800000|2025-04-28 04:00:00|10869.4|10867.4|10889.7|10887.7|10896.7|10894.7|10853|10851|445841
1745899200000|2025-04-29 04:00:00|10890.1|10888.1|10909.2|10907.2|10917.8|10915.8|10878|10876|549265
1745985600000|2025-04-30 04:00:00|10910|10908|10922.5|10920.5|10941.2|10939.2|10895.1|10893.1|805475
1746072000000|2025-05-01 04:00:00|10921.7|10919.7|10886.5|10884.5|10951.4|10949.4|10881.9|10879.9|641086
1746158400000|2025-05-02 04:00:00|10885.8|10883.8|10842.8|10840.8|10901.4|10899.4|10831.9|10829.9|696578
1746331200000|2025-05-04 04:00:00|10845.9|10843.9|10846.7|10844.7|10856.1|10854.1|10845.1|10843.1|37054
1746417600000|2025-05-05 04:00:00|10847.5|10845.5|10828.7|10826.7|10858.4|10856.4|10824.8|10822.8|382175
1746504000000|2025-05-06 04:00:00|10828.3|10826.3|10849|10847|10856.9|10854.9|10824.8|10822.8|453887
1746590400000|2025-05-07 04:00:00|10848.3|10846.3|10853.7|10851.7|10872.5|10870.5|10835.8|10833.8|549712
1746676800000|2025-05-08 04:00:00|10854.5|10852.5|10817|10815|10854.5|10852.5|10802.2|10800.2|660601
1746763200000|2025-05-09 04:00:00|10816.2|10814.2|10803|10801|10831.9|10829.9|10802.2|10800.2|424204
1746936000000|2025-05-11 04:00:00|10790.5|10788.5|10793.6|10791.6|10793.6|10791.6|10785.8|10783.8|45735
1747022400000|2025-05-12 04:00:00|10792.8|10790.8|10763.9|10761.9|10793.6|10791.6|10749.8|10747.8|800771
1747108800000|2025-05-13 04:00:00|10764.7|10762.7|10759.2|10757.2|10782.6|10780.6|10746.7|10744.7|628418
1747195200000|2025-05-14 04:00:00|10758.4|10756.4|10731.1|10729.1|10769.4|10767.4|10726.4|10724.4|664019
1747281600000|2025-05-15 04:00:00|10730.3|10728.3|10781.9|10779.9|10785|10783|10727.2|10725.2|671108
1747368000000|2025-05-16 04:00:00|10781.1|10779.1|10760|10758|10795.1|10793.1|10753.7|10751.7|450581
1747540800000|2025-05-18 04:00:00|10756.9|10754.9|10757.6|10755.6|10774|10772|10756.1|10754.1|90681
1747627200000|2025-05-19 04:00:00|10758.4|10756.4|10771.7|10769.7|10781.1|10779.1|10737.3|10735.3|616374
1747713600000|2025-05-20 04:00:00|10772.5|10770.5|10764.7|10762.7|10785.8|10783.8|10756.1|10754.1|634632
1747800000000|2025-05-21 04:00:00|10765.5|10763.5|10743.6|10741.6|10767|10765|10731.1|10729.1|1615687
1747886400000|2025-05-22 04:00:00|10742.8|10740.8|10763.9|10761.9|10769.4|10767.4|10736.5|10734.5|1964186
1747972800000|2025-05-23 04:00:00|10763.1|10761.1|10767.8|10765.8|10803.7|10801.7|10758.4|10756.4|1481664
1748145600000|2025-05-25 04:00:00|10769.4|10767.4|10756.9|10754.9|10769.4|10767.4|10750.6|10748.6|25849
1748232000000|2025-05-26 04:00:00|10757.6|10755.6|10776.4|10774.4|10776.4|10774.4|10753.7|10751.7|157489
1748318400000|2025-05-27 04:00:00|10775.6|10773.6|10778.7|10776.7|10793.6|10791.6|10771.7|10769.7|2221321
1748404800000|2025-05-28 04:00:00|10779.5|10777.5|10772.5|10770.5|10789.7|10787.7|10765.5|10763.5|857368
1756180800000|2025-08-26 04:00:00|10906.1|10904.1|10924.8|10922.8|10931.9|10929.9|10904.9|10902.9|2491395
1756267200000|2025-08-27 04:00:00|10924|10922|10946.7|10944.7|10950.6|10948.6|10922.5|10920.5|1398891
1756353600000|2025-08-28 04:00:00|10945.9|10943.9|10945.9|10943.9|10953|10951|10935|10933|535949
1756440000000|2025-08-29 04:00:00|10946.7|10944.7|10949|10947|10956.9|10954.9|10937.3|10935.3|480059
1756612800000|2025-08-31 04:00:00|10948.3|10946.3|10943.6|10941.6|10948.3|10946.3|10942.8|10940.8|14834
1756699200000|2025-09-01 04:00:00|10944.4|10942.4|10942.8|10940.8|10944.4|10942.4|10937.3|10935.3|99877
1756785600000|2025-09-02 04:00:00|10943.6|10941.6|10926.4|10924.4|10943.6|10941.6|10916.2|10914.2|509081
1756872000000|2025-09-03 04:00:00|10927.2|10925.2|10949|10947|10956.1|10954.1|10920.1|10918.1|449068
1756958400000|2025-09-04 04:00:00|10948.3|10946.3|10968.6|10966.6|10969.4|10967.4|10948.3|10946.3|445429
1757044800000|2025-09-05 04:00:00|10969.4|10967.4|10992|10990|11017|11015|10965.5|10963.5|690566
1757217600000|2025-09-07 04:00:00|10989.7|10987.7|10982.6|10980.6|10991.2|10989.2|10981.9|10979.9|43224
1757304000000|2025-09-08 04:00:00|10981.9|10979.9|10999|10997|11003.7|11001.7|10981.9|10979.9|506774
1757390400000|2025-09-09 04:00:00|10999.8|10997.8|10978|10976|11006.9|11004.9|10973.3|10971.3|528150
1757476800000|2025-09-10 04:00:00|10978.7|10976.7|10983.4|10981.4|10995.9|10993.9|10975.6|10973.6|421554
1757563200000|2025-09-11 04:00:00|10984.2|10982.2|10981.1|10979.1|11016.2|11014.2|10971.7|10969.7|630572
1757649600000|2025-09-12 04:00:00|10980.3|10978.3|10966.2|10964.2|10981.9|10979.9|10962.3|10960.3|396257
1757822400000|2025-09-14 04:00:00|10960|10958|10963.1|10961.1|10964.7|10962.7|10955.7|10953.7|14713
1757908800000|2025-09-15 04:00:00|10963.9|10961.9|10979.5|10977.5|10984.2|10982.2|10960|10958|349813
1757995200000|2025-09-16 04:00:00|10978.7|10976.7|10988.9|10986.9|10991.2|10989.2|10971.7|10969.7|457599
1758081600000|2025-09-17 04:00:00|10989.7|10987.7|10964.7|10962.7|11004.5|11002.5|10954.1|10952.1|699063
1758168000000|2025-09-18 04:00:00|10963.9|10961.9|10951.4|10949.4|10977.2|10975.2|10940.5|10938.5|574397
1758254400000|2025-09-19 04:00:00|10952.2|10950.2|10947.5|10945.5|10953|10951|10937.3|10935.3|306675
1758427200000|2025-09-21 04:00:00|10948.3|10946.3|10942.8|10940.8|10949.8|10947.8|10939.7|10937.7|17705
1758513600000|2025-09-22 04:00:00|10942|10940|10937.7|10935.7|10953|10951|10935|10933|294169
1758600000000|2025-09-23 04:00:00|10937.3|10935.3|10948.3|10946.3|10952.2|10950.2|10935|10933|352034
1758686400000|2025-09-24 04:00:00|10947.5|10945.5|10931.1|10929.1|10953|10951|10928|10926|388891
1758772800000|2025-09-25 04:00:00|10931.9|10929.9|10909.2|10907.2|10931.9|10929.9|10898.3|10896.3|672981
1758859200000|2025-09-26 04:00:00|10908.4|10906.4|10906.9|10904.9|10916.2|10914.2|10899|10897|434543
1759032000000|2025-09-28 04:00:00|10906.1|10904.1|10913.1|10911.1|10914.7|10912.7|10906.1|10904.1|24962
1759118400000|2025-09-29 04:00:00|10912.3|10910.3|10918.6|10916.6|10920.9|10918.9|10906.9|10904.9|325616
1759204800000|2025-09-30 04:00:00|10919.4|10917.4|10918.6|10916.6|10935|10933|10913.1|10911.1|598901
1759291200000|2025-10-01 04:00:00|10917.8|10915.8|10944.4|10942.4|10952.2|10950.2|10912.3|10910.3|641812
1759377600000|2025-10-02 04:00:00|10943.6|10941.6|10942|10940|10950.6|10948.6|10931.9|10929.9|393718
1759464000000|2025-10-03 04:00:00|10942.8|10940.8|10926.4|10924.4|10948.3|10946.3|10926.4|10924.4|302995
1759636800000|2025-10-05 04:00:00|10922.5|10920.5|10920.9|10918.9|10924.8|10922.8|10919.4|10917.4|29913
1759723200000|2025-10-06 04:00:00|10920.1|10918.1|10917.8|10915.8|10926.4|10924.4|10912.3|10910.3|325570
1759809600000|2025-10-07 04:00:00|10918.6|10916.6|10931.9|10929.9|10936.5|10934.5|10909.2|10907.2|362232
1759896000000|2025-10-08 04:00:00|10931.1|10929.1|10927.2|10925.2|10939.7|10937.7|10920.1|10918.1|333922
1759982400000|2025-10-09 04:00:00|10926.4|10924.4|10920.9|10918.9|10928.7|10926.7|10913.1|10911.1|335085
1760068800000|2025-10-10 04:00:00|10921.7|10919.7|10964.7|10962.7|10966.2|10964.2|10920.1|10918.1|578691