1637557200000|2021-11-22 05:00:00|12090.8|12088.8|12037.3|12035.3|12093.6|12091.6|12035.8|12033.8|820546
1637643600000|2021-11-23 05:00:00|12037.7|12035.7|12058.4|12056.4|12058.4|12056.4|12025.6|12023.6|1669095
1637730000000|2021-11-24 05:00:00|12057.6|12055.6|12035.8|12033.8|12064.7|12062.7|12024.8|12022.8|1035812
1637816400000|2021-11-25 05:00:00|12035.4|12033.4|12082.6|12080.6|12087.3|12085.3|12031.1|12029.1|231833
1637902800000|2021-11-26 05:00:00|12081.9|12079.9|12131.1|12129.1|12142.8|12140.8|12081.1|12079.1|687589
1638075600000|2021-11-28 05:00:00|12112.7|12110.7|12102.2|12100.2|12114.7|12112.7|12093.6|12091.6|58912
1638162000000|2021-11-29 05:00:00|12101.4|12099.4|12138.1|12136.1|12145.9|12143.9|12097.5|12095.5|700221
1638248400000|2021-11-30 05:00:00|12138.9|12136.9|12111.5|12109.5|12186.5|12184.5|12104.1|12102.1|896397
1638334800000|2021-12-01 05:00:00|12110.8|12108.8|12128|12126|12147.5|12145.5|12091.2|12089.2|516124
1638421200000|2021-12-02 05:00:00|12127.2|12125.2|12107.6|12105.6|12131.1|12129.1|12095.1|12093.1|473489
1638507600000|2021-12-03 05:00:00|12108.4|12106.4|12143.6|12141.6|12153|12151|12092.8|12090.8|477541
1638680400000|2021-12-05 05:00:00|12135.8|12133.8|12128.7|12126.7|12135.8|12133.8|12124|12122|24866
1638766800000|2021-12-06 05:00:00|12128|12126|12103|12101|12131.9|12129.9|12102.2|12100.2|336750
1638853200000|2021-12-07 05:00:00|12102.2|12100.2|12091.2|12089.2|12104.5|12102.5|12079.5|12077.5|364915
1638939600000|2021-12-08 05:00:00|12091.6|12089.6|12076.4|12074.4|12103.7|12101.7|12065.5|12063.5|449214
1639026000000|2021-12-09 05:00:00|12075.6|12073.6|12071.7|12069.7|12095.9|12093.9|12069.4|12067.4|347263
1639112400000|2021-12-10 05:00:00|12071.3|12069.3|12085|12083|12103.7|12101.7|12056.1|12054.1|426060
1639285200000|2021-12-12 05:00:00|12086.2|12084.2|12086.2|12084.2|12086.2|12084.2|12086.2|12084.2|0
1639371600000|2021-12-13 05:00:00|12080.3|12078.3|12108.4|12106.4|12114.7|12112.7|12078|12076|276767
1639458000000|2021-12-14 05:00:00|12107.6|12105.6|12096.7|12094.7|12111.5|12109.5|12087.3|12085.3|302139
1639544400000|2021-12-15 05:00:00|12097.1|12095.1|12089.7|12087.7|12103|12101|12060|12058|483688
1639630800000|2021-12-16 05:00:00|12090.5|12088.5|12127.2|12125.2|12131.1|12129.1|12089.7|12087.7|529503
1639717200000|2021-12-17 05:00:00|12128|12126|12124.4|12122.4|12142.8|12140.8|12116.2|12114.2|323146
1639890000000|2021-12-19 05:00:00|12131.1|12129.1|12147.5|12145.5|12149|12147|12131.1|12129.1|37125
1639976400000|2021-12-20 05:00:00|12148.3|12146.3|12132.6|12130.6|12158.4|12156.4|12129.5|12127.5|314420
1640062800000|2021-12-21 05:00:00|12131.9|12129.9|12106.1|12104.1|12138.9|12136.9|12097.5|12095.5|283345
1640149200000|2021-12-22 05:00:00|12106.9|12104.9|12106.1|12104.1|12111.5|12109.5|12093.6|12091.6|244676
1640235600000|2021-12-23 05:00:00|12105.3|12103.3|12095.9|12093.9|12106.1|12104.1|12093.6|12091.6|157137
1640494800000|2021-12-26 05:00:00|12096.7|12094.7|12095.1|12093.1|12097.5|12095.5|12093.6|12091.6|9067
1640581200000|2021-12-27 05:00:00|12095.9|12093.9|12092.8|12090.8|12097.5|12095.5|12083.4|12081.4|118799
1640667600000|2021-12-28 05:00:00|12093.6|12091.6|12101.4|12099.4|12104.5|12102.5|12088.9|12086.9|191482
1640754000000|2021-12-29 05:00:00|12102.2|12100.2|12084.2|12082.2|12103.7|12101.7|12073.3|12071.3|215555
1640840400000|2021-12-30 05:00:00|12085|12083|12092|12090|12098.3|12096.3|12079.5|12077.5|178787
1640926800000|2021-12-31 05:00:00|12091.6|12089.6|12088.1|12086.1|12103.7|12101.7|12086.5|12084.5|190427
1641099600000|2022-01-02 05:00:00|12088.1|12086.1|12082.6|12080.6|12088.9|12086.9|12081.9|12079.9|15554
1641186000000|2022-01-03 05:00:00|12083.4|12081.4|12048.3|12046.3|12083.4|12081.4|12043.6|12041.6|357544
1641272400000|2022-01-04 05:00:00|12047.9|12045.9|12048.3|12046.3|12054.5|12052.5|12033.4|12031.4|430775
1641358800000|2022-01-05 05:00:00|12049|12047|12001.4|11999.4|12054.5|12052.5|12001.4|11999.4|459196
1641445200000|2022-01-06 05:00:00|12002.2|12000.2|11990.5|11988.5|12005.3|12003.3|11985.8|11983.8|478713
1641531600000|2022-01-07 05:00:00|11991.2|11989.2|11976.4|11974.4|11997.5|11995.5|11964.7|11962.7|427421
1641704400000|2022-01-09 05:00:00|11971.7|11969.7|11956.1|11954.1|11971.7|11969.7|11955.3|11953.3|25247
1641790800000|2022-01-10 05:00:00|11956.5|11954.5|11958.4|11956.4|11974|11972|11949.8|11947.8|489889
1641877200000|2022-01-11 05:00:00|11959.2|11957.2|11976.4|11974.4|11978|11976|11942.8|11940.8|491850
1641963600000|2022-01-12 05:00:00|11977.2|11975.2|11967|11965|11988.1|11986.1|11957.6|11955.6|449777
1642050000000|2022-01-13 05:00:00|11966.2|11964.2|11981.1|11979.1|11995.1|11993.1|11960.8|11958.8|435545
1642136400000|2022-01-14 05:00:00|11981.9|11979.9|11947.5|11945.5|11992.8|11990.8|11946.7|11944.7|434708
1642309200000|2022-01-16 05:00:00|11945.1|11943.1|11933.4|11931.4|11946.7|11944.7|11920.1|11918.1|38695
1642395600000|2022-01-17 05:00:00|11932.6|11930.6|11909.2|11907.2|11937.3|11935.3|11899|11897|145243
1642482000000|2022-01-18 05:00:00|11910|11908|11886.5|11884.5|11925.6|11923.6|11881.9|11879.9|600422
1642568400000|2022-01-19 05:00:00|11887.3|11885.3|11905.3|11903.3|11925.6|11923.6|11880.3|11878.3|541045
1642654800000|2022-01-20 05:00:00|11904.5|11902.5|11948.3|11946.3|11956.1|11954.1|11899.8|11897.8|466768
1642741200000|2022-01-21 05:00:00|11947.9|11945.9|11949|11947|11964.7|11962.7|11934.2|11932.2|461222
1642914000000|2022-01-23 05:00:00|11941.2|11939.2|11936.5|11934.5|11945.1|11943.1|11931.9|11929.9|49287
1643000400000|2022-01-24 05:00:00|11935.8|11933.8|11960|11958|11984.2|11982.2|11935|11933|688281
1643086800000|2022-01-25 05:00:00|11959.2|11957.2|11952.2|11950.2|11973.3|11971.3|11944.4|11942.4|516458
1643173200000|2022-01-26 05:00:00|11953|11951|11892|11890|11960|11958|11881.1|11879.1|616837
1643259600000|2022-01-27 05:00:00|11892.8|11890.8|11894.4|11892.4|11912.3|11910.3|11881.1|11879.1|632194
1643346000000|2022-01-28 05:00:00|11894.8|11892.8|11922.5|11920.5|11922.5|11920.5|11878|11876|490199
1643518800000|2022-01-30 05:00:00|11908.4|11906.4|11910|11908|11913.1|11911.1|11900.6|11898.6|36705
1643605200000|2022-01-31 05:00:00|11909.6|11907.6|11928.7|11926.7|11929.5|11927.5|11903|11901|569276
1643691600000|2022-02-01 05:00:00|11928|11926|11917.8|11915.8|11944.4|11942.4|11901.4|11899.4|452660
1643778000000|2022-02-02 05:00:00|11917.4|11915.4|11933.4|11931.4|11938.9|11936.9|11911.5|11909.5|378516
1643864400000|2022-02-03 05:00:00|11933.8|11931.8|11888.1|11886.1|11935.8|11933.8|11885.8|11883.8|446543
1643950800000|2022-02-04 05:00:00|11887.3|11885.3|11842.8|11840.8|11901.4|11899.4|11833.4|11831.4|600377
1644123600000|2022-02-06 05:00:00|11835.4|11833.4|11842.4|11840.4|11845.1|11843.1|11829.5|11827.5|48376
1644210000000|2022-02-07 05:00:00|11842|11840|11828.7|11826.7|11851.4|11849.4|11827.2|11825.2|404612
1644296400000|2022-02-08 05:00:00|11828|11826|11828|11826|11839.7|11837.7|11817|11815|452794
1644382800000|2022-02-09 05:00:00|11828.7|11826.7|11822.9|11820.9|11842.8|11840.8|11814.7|11812.7|402150
1644469200000|2022-02-10 05:00:00|11823.3|11821.3|11731.9|11729.9|11834.2|11832.2|11727.2|11725.2|993191
1644555600000|2022-02-11 05:00:00|11732.6|11730.6|11790.1|11788.1|11810|11808|11732.6|11730.6|902059
1644728400000|2022-02-13 05:00:00|11796.7|11794.7|11782.6|11780.6|11803.7|11801.7|11777.2|11775.2|62029
1644814800000|2022-02-14 05:00:00|11783.4|11781.4|11762.3|11760.3|11810.4|11808.4|11741.2|11739.2|683386
1644901200000|2022-02-15 05:00:00|11763.1|11761.1|11759.2|11757.2|11768.6|11766.6|11738.1|11736.1|536628
1644987600000|2022-02-16 05:00:00|11759.6|11757.6|11792|11790|11800.6|11798.6|11742.8|11740.8|601751
1645074000000|2022-02-17 05:00:00|11792.8|11790.8|11792.8|11790.8|11819.4|11817.4|11766.2|11764.2|569240
1645160400000|2022-02-18 05:00:00|11792.4|11790.4|11811.5|11809.5|11819.4|11817.4|11784.2|11782.2|567104
1645333200000|2022-02-20 05:00:00|11815.8|11813.8|11807.6|11805.6|11827.2|11825.2|11807.6|11805.6|40419
1645419600000|2022-02-21 05:00:00|11806.9|11804.9|11831.9|11829.9|11839.7|11837.7|11798.3|11796.3|225467
1645506000000|2022-02-22 05:00:00|11832.3|11830.3|11791.2|11789.2|11841.2|11839.2|11783.4|11781.4|1611053
1645592400000|2022-02-23 05:00:00|11790.8|11788.8|11822.5|11820.5|11842.8|11840.8|11763.9|11761.9|2014110
1645678800000|2022-02-24 05:00:00|11822.1|11820.1|11795.9|11793.9|11848.3|11846.3|11795.9|11793.9|1233997
1653019200000|2022-05-20 04:00:00|11269|11267|11295.5|11293.5|11305.3|11303.3|11268.6|11266.6|126298
1653192000000|2022-05-22 04:00:00|11291.6|11289.6|11281.9|11279.9|11293.6|11291.6|11276.4|11274.4|5295
1653278400000|2022-05-23 04:00:00|11281.5|11279.5|11268.6|11266.6|11293.6|11291.6|11254.5|11252.5|618411
1653364800000|2022-05-24 04:00:00|11269.4|11267.4|11317.8|11315.8|11337.3|11335.3|11265.1|11263.1|1305050
1653451200000|2022-05-25 04:00:00|11317.4|11315.4|11338.1|11336.1|11352.2|11350.2|11315.5|11313.5|1626926
1653537600000|2022-05-26 04:00:00|11338.5|11336.5|11346.7|11344.7|11366.2|11364.2|11327.2|11325.2|869703
1653624000000|2022-05-27 04:00:00|11345.9|11343.9|11339.7|11337.7|11353|11351|11331.1|11329.1|379166
1653796800000|2022-05-29 04:00:00|11337.7|11335.7|11338.1|11336.1|11341.2|11339.2|11334.2|11332.2|11179
1653883200000|2022-05-30 04:00:00|11337.3|11335.3|11288.1|11286.1|11338.1|11336.1|11279.9|11277.9|148014
1653969600000|2022-05-31 04:00:00|11288.9|11286.9|11283.4|11281.4|11313.1|11311.1|11277.6|11275.6|615759
1654056000000|2022-06-01 04:00:00|11282.6|11280.6|11237.3|11235.3|11292|11290|11224.8|11222.8|545120
1654142400000|2022-06-02 04:00:00|11236.5|11234.5|11238.9|11236.9|11251.4|11249.4|11224.8|11222.8|425693
1654228800000|2022-06-03 04:00:00|11238.5|11236.5|11233.4|11231.4|11246.7|11244.7|11214.7|11212.7|339284
1654401600000|2022-06-05 04:00:00|11228|11226|11234.2|11232.2|11236.9|11234.9|11225.6|11223.6|24842
1654488000000|2022-06-06 04:00:00|11235|11233|11183.4|11181.4|11235|11233|11177.2|11175.2|347267
1654574400000|2022-06-07 04:00:00|11183.8|11181.8|11203|11201|11222.5|11220.5|11173.3|11171.3|383455
1654660800000|2022-06-08 04:00:00|11203.3|11201.3|11186.5|11184.5|11206.9|11204.9|11177.2|11175.2|346635
1654747200000|2022-06-09 04:00:00|11185.8|11183.8|11170.9|11168.9|11200.6|11198.6|11163.9|11161.9|400024
1654833600000|2022-06-10 04:00:00|11171.3|11169.3|11081.9|11079.9|11182.6|11180.6|11079.5|11077.5|683300
1655006400000|2022-06-12 04:00:00|11078.3|11076.3|11046.7|11044.7|11078.3|11076.3|11038.9|11036.9|90317
1655092800000|2022-06-13 04:00:00|11045.9|11043.9|10978.7|10976.7|11063.9|11061.9|10932.6|10930.6|833881
1655179200000|2022-06-14 04:00:00|10979.5|10977.5|10960.8|10958.8|11042.8|11040.8|10919.4|10917.4|704081
1655265600000|2022-06-15 04:00:00|10960|10958|11013.9|11011.9|11039.7|11037.7|10942.8|10940.8|713207
1655352000000|2022-06-16 04:00:00|11014.3|11012.3|11055.3|11053.3|11082.6|11080.6|10934.2|10932.2|687599
1655438400000|2022-06-17 04:00:00|11056.1|11054.1|11045.5|11043.5|11078.7|11076.7|11010|11008|373672
1655611200000|2022-06-19 04:00:00|11033.8|11031.8|11049|11047|11053|11051|11017|11015|19592
1655697600000|2022-06-20 04:00:00|11048.3|11046.3|11027.2|11025.2|11052.2|11050.2|11013.9|11011.9|83908
1655784000000|2022-06-21 04:00:00|11026.4|11024.4|11053|11051|11055.3|11053.3|11023.3|11021.3|295592
1655870400000|2022-06-22 04:00:00|11052.6|11050.6|11113.9|11111.9|11131.9|11129.9|11047.5|11045.5|476833
1655956800000|2022-06-23 04:00:00|11113.5|11111.5|11150.6|11148.6|11205.3|11203.3|11103|11101|686510
1656043200000|2022-06-24 04:00:00|11151.4|11149.4|11137.3|11135.3|11186.5|11184.5|11131.9|11129.9|389426
1656216000000|2022-06-26 04:00:00|11142.8|11140.8|11135|11133|11146.7|11144.7|11128|11126|20769
1656302400000|2022-06-27 04:00:00|11134.6|11132.6|11119|11117|11138.1|11136.1|11092|11090|377257
1656388800000|2022-06-28 04:00:00|11119.4|11117.4|11116.2|11114.2|11121.7|11119.7|11081.1|11079.1|297379
1656475200000|2022-06-29 04:00:00|11120.5|11118.5|11153.7|11151.7|11167|11165|11107.6|11105.6|322488
1656561600000|2022-06-30 04:00:00|11153|11151|11241.2|11239.2|11255.3|11253.3|11153|11151|530062
1656648000000|2022-07-01 04:00:00|11242|11240|11297.9|11295.9|11339.7|11337.7|11226.4|11224.4|509431
1656820800000|2022-07-03 04:00:00|11295.1|11293.1|11299|11297|11308.4|11306.4|11288.9|11286.9|17550
1656907200000|2022-07-04 04:00:00|11298.7|11296.7|11263.1|11261.1|11299|11297|11250.6|11248.6|119960
1656993600000|2022-07-05 04:00:00|11262.7|11260.7|11309.2|11307.2|11344.4|11342.4|11257.6|11255.6|439755
1657080000000|2022-07-06 04:00:00|11310|11308|11257.6|11255.6|11361.5|11359.5|11238.9|11236.9|460708
1657166400000|2022-07-07 04:00:00|11256.9|11254.9|11231.5|11229.5|11258|11256|11202.2|11200.2|412492
1657252800000|2022-07-08 04:00:00|11231.9|11229.9|11173.3|11171.3|11232.6|11230.6|11158.4|11156.4|369942
1657425600000|2022-07-10 04:00:00|11171.3|11169.3|11170.1|11168.1|11171.7|11169.7|11161.5|11159.5|17740
1657512000000|2022-07-11 04:00:00|11169.4|11167.4|11221.7|11219.7|11230.3|11228.3|11168.6|11166.6|327104
1657598400000|2022-07-12 04:00:00|11220.9|11218.9|11221.7|11219.7|11253|11251|11211.5|11209.5|402047
1657684800000|2022-07-13 04:00:00|11222.5|11220.5|11195.1|11193.1|11246.7|11244.7|11158.4|11156.4|644292
1657771200000|2022-07-14 04:00:00|11194.8|11192.8|11209.2|11207.2|11214.7|11212.7|11154.5|11152.5|488871
1657857600000|2022-07-15 04:00:00|11210|11208|11210|11208|11237.7|11235.7|11187.3|11185.3|330003
1658030400000|2022-07-17 04:00:00|11205.3|11203.3|11216.2|11214.2|11221.7|11219.7|11196.7|11194.7|9664
1658116800000|2022-07-18 04:00:00|11216.6|11214.6|11189.7|11187.7|11217|11215|11167.8|11165.8|284999
1658203200000|2022-07-19 04:00:00|11188.9|11186.9|11158.4|11156.4|11198.3|11196.3|11153|11151|279953
1658289600000|2022-07-20 04:00:00|11158.8|11156.8|11161.5|11159.5|11198.3|11196.3|11145.9|11143.9|318467
1658376000000|2022-07-21 04:00:00|11161.2|11159.2|11229.5|11227.5|11246.7|11244.7|11135.8|11133.8|497144
1658462400000|2022-07-22 04:00:00|11229.9|11227.9|11309.2|11307.2|11328.7|11326.7|11228|11226|482069
1658635200000|2022-07-24 04:00:00|11306.1|11304.1|11295.1|11293.1|11306.1|11304.1|11283.4|11281.4|21525
1658721600000|2022-07-25 04:00:00|11294.4|11292.4|11297.5|11295.5|11305.3|11303.3|11277.2|11275.2|340611
1658808000000|2022-07-26 04:00:00|11296.7|11294.7|11283.4|11281.4|11333.4|11331.4|11274|11272|355145
1658894400000|2022-07-27 04:00:00|11282.6|11280.6|11310|11308|11335|11333|11278|11276|415040
1658980800000|2022-07-28 04:00:00|11309.2|11307.2|11383.4|11381.4|11399|11397|11289.7|11287.7|583875
1659067200000|2022-07-29 04:00:00|11384.2|11382.2|11383.4|11381.4|11391.2|11389.2|11340.1|11338.1|532884
1659240000000|2022-07-31 04:00:00|11376|11374|11373.3|11371.3|11382.6|11380.6|11370.1|11368.1|21732
1659326400000|2022-08-01 04:00:00|11374|11372|11406.9|11404.9|11424.8|11422.8|11362.3|11360.3|445812
1659412800000|2022-08-02 04:00:00|11406.5|11404.5|11313.1|11311.1|11421.7|11419.7|11283.4|11281.4|572865
1659499200000|2022-08-03 04:00:00|11313.9|11311.9|11294.4|11292.4|11315.5|11313.5|11231.9|11229.9|509366
1659585600000|2022-08-04 04:00:00|11295.1|11293.1|11322.5|11320.5|11338.1|11336.1|11280.3|11278.3|368300
1659672000000|2022-08-05 04:00:00|11321.7|11319.7|11238.1|11236.1|11325.6|11323.6|11221.7|11219.7|424771
1659844800000|2022-08-07 04:00:00|11225.2|11223.2|11242|11240|11243.6|11241.6|11222.5|11220.5|23519
1659931200000|2022-08-08 04:00:00|11242.8|11240.8|11259.2|11257.2|11267|11265|11237.3|11235.3|286532
1660017600000|2022-08-09 04:00:00|11258.4|11256.4|11226.4|11224.4|11265.5|11263.5|11220.1|11218.1|329006
1660104000000|2022-08-10 04:00:00|11226.8|11224.8|11249|11247|11316.6|11314.6|11215.5|11213.5|477362
1660190400000|2022-08-11 04:00:00|11248.3|11246.3|11238.9|11236.9|11292.8|11290.8|11221.7|11219.7|440881
1660276800000|2022-08-12 04:00:00|11238.1|11236.1|11239.7|11237.7|11256.9|11254.9|11224|11222|304917
1660449600000|2022-08-14 04:00:00|11235.8|11233.8|11238.1|11236.1|11238.9|11236.9|11230.3|11228.3|15303
1660536000000|2022-08-15 04:00:00|11237.3|11235.3|11267|11265|11275.6|11273.6|11222.5|11220.5|285949
1660622400000|2022-08-16 04:00:00|11266.2|11264.2|11228.7|11226.7|11270.1|11268.1|11224|11222|319252
1660708800000|2022-08-17 04:00:00|11229.5|11227.5|11203.7|11201.7|11234.2|11232.2|11174|11172|464066
1660795200000|2022-08-18 04:00:00|11204.5|11202.5|11193.6|11191.6|11228.7|11226.7|11176.4|11174.4|356122
1660881600000|2022-08-19 04:00:00|11193.2|11191.2|11177.2|11175.2|11195.1|11193.1|11160|11158|324616
1661054400000|2022-08-21 04:00:00|11176|11174|11167.8|11165.8|11178|11176|11159.6|11157.6|20797
1661140800000|2022-08-22 04:00:00|11167.4|11165.4|11144|11142|11185.8|11183.8|11131.9|11129.9|445012
1661227200000|2022-08-23 04:00:00|11143.6|11141.6|11149|11147|11175.6|11173.6|11123.3|11121.3|834986
1661313600000|2022-08-24 04:00:00|11149.8|11147.8|11117.8|11115.8|11159.2|11157.2|11106.9|11104.9|1161869
1661400000000|2022-08-25 04:00:00|11117|11115|11129.9|11127.9|11141.2|11139.2|11111.5|11109.5|1266697
1661486400000|2022-08-26 04:00:00|11130.3|11128.3|11111.9|11109.9|11148.3|11146.3|11104.5|11102.5|966911
1661659200000|2022-08-28 04:00:00|11106.1|11104.1|11073.3|11071.3|11106.1|11104.1|11072.5|11070.5|34579
1661745600000|2022-08-29 04:00:00|11073.7|11071.7|11086.5|11084.5|11099.8|11097.8|11069.8|11067.8|563387
1669179600000|2022-11-23 05:00:00|10804.1|10802.1|10835|10833|10835.8|10833.8|10776.4|10774.4|1136883
1669266000000|2022-11-24 05:00:00|10835.8|10833.8|10849.8|10847.8|10859.2|10857.2|10833.4|10831.4|90207
1669352400000|2022-11-25 05:00:00|10849.4|10847.4|10830.3|10828.3|10852.2|10850.2|10798.3|10796.3|506027
1669525200000|2022-11-27 05:00:00|10833.8|10831.8|10846.7|10844.7|10850.6|10848.6|10828.7|10826.7|35316
1669611600000|2022-11-28 05:00:00|10847.5|10845.5|10817.8|10815.8|10856.9|10854.9|10813.1|10811.1|917875
1669698000000|2022-11-29 05:00:00|10818.6|10816.6|10820.9|10818.9|10849.8|10847.8|10804.5|10802.5|485666
1669784400000|2022-11-30 05:00:00|10820.5|10818.5|10893.6|10891.6|10903.7|10901.7|10778|10776|778774
1669870800000|2022-12-01 05:00:00|10894.4|10892.4|10917|10915|10937.3|10935.3|10875.6|10873.6|530371
1669957200000|2022-12-02 05:00:00|10917.8|10915.8|10935|10933|10946.7|10944.7|10858|10856|519581
1670130000000|2022-12-04 05:00:00|10922.5|10920.5|10912.3|10910.3|10925.6|10923.6|10909.2|10907.2|21149
1670216400000|2022-12-05 05:00:00|10911.5|10909.5|10874|10872|10920.1|10918.1|10862.7|10860.7|416988
1670302800000|2022-12-06 05:00:00|10874.8|10872.8|10885.8|10883.8|10900.6|10898.6|10863.9|10861.9|345256
1670389200000|2022-12-07 05:00:00|10885|10883|10924|10922|10953.7|10951.7|10881.1|10879.1|400257
1670475600000|2022-12-08 05:00:00|10923.3|10921.3|10922.5|10920.5|10935|10933|10900.6|10898.6|319889
1670562000000|2022-12-09 05:00:00|10921.7|10919.7|10881.1|10879.1|10931.9|10929.9|10878|10876|285081
1670734800000|2022-12-11 05:00:00|10878|10876|10886.5|10884.5|10890.8|10888.8|10872.9|10870.9|17825
1670821200000|2022-12-12 05:00:00|10885.8|10883.8|10877.2|10875.2|10904.5|10902.5|10860.8|10858.8|313155
1670907600000|2022-12-13 05:00:00|10876.4|10874.4|10942.8|10940.8|10983.4|10981.4|10872.5|10870.5|519854
1670994000000|2022-12-14 05:00:00|10943.6|10941.6|10938.1|10936.1|10963.1|10961.1|10906.9|10904.9|472259
1671080400000|2022-12-15 05:00:00|10938.5|10936.5|10938.1|10936.1|10960.8|10958.8|10924|10922|405961
1671166800000|2022-12-16 05:00:00|10938.5|10936.5|10947.5|10945.5|10962.3|10960.3|10904.5|10902.5|312654
1671339600000|2022-12-18 05:00:00|10945.1|10943.1|10940.5|10938.5|10945.1|10943.1|10934.6|10932.6|18175
1671426000000|2022-12-19 05:00:00|10940.8|10938.8|10877.2|10875.2|10947.5|10945.5|10871.7|10869.7|289894
1671512400000|2022-12-20 05:00:00|10876.8|10874.8|10874|10872|10894.4|10892.4|10861.5|10859.5|325759
1671598800000|2022-12-21 05:00:00|10874.8|10872.8|10888.9|10886.9|10912.3|10910.3|10871.7|10869.7|255912
1671685200000|2022-12-22 05:00:00|10888.1|10886.1|10867.8|10865.8|10903|10901|10862.3|10860.3|233614
1671771600000|2022-12-23 05:00:00|10867|10865|10850.6|10848.6|10875.6|10873.6|10839.7|10837.7|212527
1672030800000|2022-12-26 05:00:00|10848.7|10846.7|10842.8|10840.8|10849.8|10847.8|10842.8|10840.8|12490
1672117200000|2022-12-27 05:00:00|10842|10840|10804.5|10802.5|10843.6|10841.6|10795.9|10793.9|225140
1672203600000|2022-12-28 05:00:00|10805.3|10803.3|10806.1|10804.1|10821.7|10819.7|10789.7|10787.7|284796
1672290000000|2022-12-29 05:00:00|10805.7|10803.7|10804.5|10802.5|10813.1|10811.1|10791.2|10789.2|247518
1672376400000|2022-12-30 05:00:00|10805.3|10803.3|10790.5|10788.5|10806.1|10804.1|10767|10765|329788
1672635600000|2023-01-02 05:00:00|10806.9|10804.9|10815.5|10813.5|10816.2|10814.2|10801.4|10799.4|29718
1672722000000|2023-01-03 05:00:00|10816.2|10814.2|10832.6|10830.6|10834.2|10832.2|10809.2|10807.2|53507
1672808400000|2023-01-04 05:00:00|10830.7|10828.7|10830.3|10828.3|10858.4|10856.4|10827.2|10825.2|427611
1672894800000|2023-01-05 05:00:00|10829.5|10827.5|10810|10808|10841.2|10839.2|10783.4|10781.4|443341
1672981200000|2023-01-06 05:00:00|10809.2|10807.2|10908.4|10906.4|10910.8|10908.8|10790.5|10788.5|601134
1673154000000|2023-01-08 05:00:00|10904.5|10902.5|10905.3|10903.3|10910|10908|10901.4|10899.4|27533
1673240400000|2023-01-09 05:00:00|10906.1|10904.1|10920.1|10918.1|10937.3|10935.3|10889.7|10887.7|453184
1673326800000|2023-01-10 05:00:00|10919.8|10917.8|10910|10908|10924|10922|10882.6|10880.6|393570
1673413200000|2023-01-11 05:00:00|10910.8|10908.8|10936.5|10934.5|10938.9|10936.9|10903.7|10901.7|398300
1673499600000|2023-01-12 05:00:00|10936.2|10934.2|10970.9|10968.9|10990.5|10988.5|10888.1|10886.1|627109
1673586000000|2023-01-13 05:00:00|10971.7|10969.7|10943.2|10941.2|10996.7|10994.7|10942.8|10940.8|398742
1673758800000|2023-01-15 05:00:00|10946.3|10944.3|10950.6|10948.6|10953.7|10951.7|10942.8|10940.8|12344
1673845200000|2023-01-16 05:00:00|10949.8|10947.8|10941.2|10939.2|10956.9|10954.9|10934.2|10932.2|57367
1673931600000|2023-01-17 05:00:00|10938.9|10936.9|10932.6|10930.6|10940.5|10938.5|10929.5|10927.5|37477
1674018000000|2023-01-18 05:00:00|10968.6|10966.6|11046.7|11044.7|11049.8|11047.8|10958.4|10956.4|568693
1674104400000|2023-01-19 05:00:00|11045.9|11043.9|10994.4|10992.4|11048.3|11046.3|10987.3|10985.3|483863
1674190800000|2023-01-20 05:00:00|10995.1|10993.1|10969|10967|10995.1|10993.1|10954.5|10952.5|374084
1674363600000|2023-01-22 05:00:00|10967|10965|10977.2|10975.2|10977.2|10975.2|10964.7|10962.7|13392
1674450000000|2023-01-23 05:00:00|10976.4|10974.4|10942|10940|10978.7|10976.7|10936.5|10934.5|289203
1674536400000|2023-01-24 05:00:00|10941.2|10939.2|10953|10951|10963.9|10961.9|10923.3|10921.3|329020
1674622800000|2023-01-25 05:00:00|10952.2|10950.2|10974|10972|10985|10983|10950.6|10948.6|368304
1674709200000|2023-01-26 05:00:00|10973.3|10971.3|10935.8|10933.8|10974|10972|10934.2|10932.2|399015
1674795600000|2023-01-27 05:00:00|10935|10933|10936.5|10934.5|10938.9|10936.9|10918.6|10916.6|281052
1674968400000|2023-01-29 05:00:00|10934.6|10932.6|10935|10933|10939.7|10937.7|10925.6|10923.6|22020
1675054800000|2023-01-30 05:00:00|10935.8|10933.8|10911.5|10909.5|10940.5|10938.5|10899.8|10897.8|368930
1675141200000|2023-01-31 05:00:00|10910|10908|10933.4|10931.4|10947.5|10945.5|10910|10908|534295
1675227600000|2023-02-01 05:00:00|10932.6|10930.6|10981.1|10979.1|10997.5|10995.5|10918.6|10916.6|588512
1675314000000|2023-02-02 05:00:00|10980.3|10978.3|10997.5|10995.5|11028|11026|10977.2|10975.2|587426
1675400400000|2023-02-03 05:00:00|10997.9|10995.9|10911.5|10909.5|11000.6|10998.6|10904.5|10902.5|679325
1684728000000|2023-05-22 04:00:00|10926.4|10924.4|10922.9|10920.9|10926.8|10924.8|10918.6|10916.6|18955
1684814400000|2023-05-23 04:00:00|10923.3|10921.3|10938.9|10936.9|10939.7|10937.7|10892.8|10890.8|885608
1684900800000|2023-05-24 04:00:00|10939.7|10937.7|10888.5|10886.5|10939.7|10937.7|10887.3|10885.3|1643083
1684987200000|2023-05-25 04:00:00|10888.9|10886.9|10841.2|10839.2|10897.5|10895.5|10830.3|10828.3|1432288
1685073600000|2023-05-26 04:00:00|10842|10840|10825.2|10823.2|10856.9|10854.9|10798.3|10796.3|842299
1685246400000|2023-05-28 04:00:00|10810|10808|10808.4|10806.4|10816.2|10814.2|10796.3|10794.3|24030
1685332800000|2023-05-29 04:00:00|10808|10806|10836.5|10834.5|10839.7|10837.7|10806.9|10804.9|104854
1685419200000|2023-05-30 04:00:00|10835.8|10833.8|10885|10883|10886.9|10884.9|10828|10826|708940
1685505600000|2023-05-31 04:00:00|10884.6|10882.6|10888.1|10886.1|10920.1|10918.1|10877.2|10875.2|646987
1685592000000|2023-06-01 04:00:00|10888.9|10886.9|10923.3|10921.3|10947.5|10945.5|10878.7|10876.7|467127
1685678400000|2023-06-02 04:00:00|10924|10922|10862.3|10860.3|10930.3|10928.3|10856.1|10854.1|484423
1685851200000|2023-06-04 04:00:00|10853.7|10851.7|10846.7|10844.7|10857.6|10855.6|10842|10840|31161
1685937600000|2023-06-05 04:00:00|10845.9|10843.9|10862.3|10860.3|10886.5|10884.5|10827.2|10825.2|435551
1686024000000|2023-06-06 04:00:00|10863.1|10861.1|10874.8|10872.8|10890.5|10888.5|10844.4|10842.4|356022
1686110400000|2023-06-07 04:00:00|10874|10872|10818.6|10816.6|10875.6|10873.6|10809.2|10807.2|461516
1686196800000|2023-06-08 04:00:00|10817.8|10815.8|10847.5|10845.5|10860.8|10858.8|10806.1|10804.1|401542
1686283200000|2023-06-09 04:00:00|10848.3|10846.3|10824.8|10822.8|10851.4|10849.4|10814.7|10812.7|295569
1686456000000|2023-06-11 04:00:00|10816.2|10814.2|10818.6|10816.6|10823.3|10821.3|10810.8|10808.8|16824
1686542400000|2023-06-12 04:00:00|10817.8|10815.8|10843.6|10841.6|10847.5|10845.5|10807.6|10805.6|378205
1686628800000|2023-06-13 04:00:00|10842.8|10840.8|10794.4|10792.4|10868.6|10866.6|10772.5|10770.5|624784
1686715200000|2023-06-14 04:00:00|10793.6|10791.6|10758.4|10756.4|10814.7|10812.7|10739.7|10737.7|634453
1686801600000|2023-06-15 04:00:00|10757.6|10755.6|10806.9|10804.9|10822.5|10820.5|10746.7|10744.7|609521
1686888000000|2023-06-16 04:00:00|10806.1|10804.1|10781.9|10779.9|10810|10808|10758.4|10756.4|454946
1687060800000|2023-06-18 04:00:00|10779.5|10777.5|10784.6|10782.6|10788.1|10786.1|10779.5|10777.5|9666
1687147200000|2023-06-19 04:00:00|10785|10783|10772.5|10770.5|10792|10790|10760|10758|83753
1687233600000|2023-06-20 04:00:00|10773.3|10771.3|10788.9|10786.9|10811.5|10809.5|10768.6|10766.6|420240
1687320000000|2023-06-21 04:00:00|10789.7|10787.7|10793.6|10791.6|10807.3|10805.3|10770.1|10768.1|391764
1687406400000|2023-06-22 04:00:00|10794.4|10792.4|10763.1|10761.1|10809.2|10807.2|10753|10751|405091
1687492800000|2023-06-23 04:00:00|10763.9|10761.9|10779.5|10777.5|10809.6|10807.6|10753|10751|400083
1687665600000|2023-06-25 04:00:00|10782.3|10780.3|10785|10783|10789.7|10787.7|10780.3|10778.3|15353
1687752000000|2023-06-26 04:00:00|10785.4|10783.4|10785|10783|10808.4|10806.4|10781.1|10779.1|303155
1687838400000|2023-06-27 04:00:00|10785.8|10783.8|10763.1|10761.1|10800.6|10798.6|10753.7|10751.7|405967
1687924800000|2023-06-28 04:00:00|10763.9|10761.9|10778.7|10776.7|10789.7|10787.7|10755.3|10753.3|408220
1688011200000|2023-06-29 04:00:00|10778|10776|10712.3|10710.3|10778.7|10776.7|10703.7|10701.7|570892
1688097600000|2023-06-30 04:00:00|10713.1|10711.1|10700.6|10698.6|10726.4|10724.4|10685|10683|605231
1685246400000|2023-05-28 04:00:00|10810|10808|10808.4|10806.4|10816.2|10814.2|10796.3|10794.3|24030
1685332800000|2023-05-29 04:00:00|10808|10806|10836.5|10834.5|10839.7|10837.7|10806.9|10804.9|104854
1685419200000|2023-05-30 04:00:00|10835.8|10833.8|10885|10883|10886.9|10884.9|10828|10826|708940
1685505600000|2023-05-31 04:00:00|10884.6|10882.6|10888.1|10886.1|10920.1|10918.1|10877.2|10875.2|646987
1685592000000|2023-06-01 04:00:00|10888.9|10886.9|10923.3|10921.3|10947.5|10945.5|10878.7|10876.7|467127
1685678400000|2023-06-02 04:00:00|10924|10922|10862.3|10860.3|10930.3|10928.3|10856.1|10854.1|484423
1685851200000|2023-06-04 04:00:00|10853.7|10851.7|10846.7|10844.7|10857.6|10855.6|10842|10840|31161
1685937600000|2023-06-05 04:00:00|10845.9|10843.9|10862.3|10860.3|10886.5|10884.5|10827.2|10825.2|435551
1686024000000|2023-06-06 04:00:00|10863.1|10861.1|10874.8|10872.8|10890.5|10888.5|10844.4|10842.4|356022
1686110400000|2023-06-07 04:00:00|10874|10872|10818.6|10816.6|10875.6|10873.6|10809.2|10807.2|461516
1686196800000|2023-06-08 04:00:00|10817.8|10815.8|10847.5|10845.5|10860.8|10858.8|10806.1|10804.1|401542
1686283200000|2023-06-09 04:00:00|10848.3|10846.3|10824.8|10822.8|10851.4|10849.4|10814.7|10812.7|295569
1686456000000|2023-06-11 04:00:00|10816.2|10814.2|10818.6|10816.6|10823.3|10821.3|10810.8|10808.8|16824
1686542400000|2023-06-12 04:00:00|10817.8|10815.8|10843.6|10841.6|10847.5|10845.5|10807.6|10805.6|378205
1686628800000|2023-06-13 04:00:00|10842.8|10840.8|10794.4|10792.4|10868.6|10866.6|10772.5|10770.5|624784
1686715200000|2023-06-14 04:00:00|10793.6|10791.6|10758.4|10756.4|10814.7|10812.7|10739.7|10737.7|634453
1686801600000|2023-06-15 04:00:00|10757.6|10755.6|10806.9|10804.9|10822.5|10820.5|10746.7|10744.7|609521
1686888000000|2023-06-16 04:00:00|10806.1|10804.1|10781.9|10779.9|10810|10808|10758.4|10756.4|454946
1687060800000|2023-06-18 04:00:00|10779.5|10777.5|10784.6|10782.6|10788.1|10786.1|10779.5|10777.5|9666
1687147200000|2023-06-19 04:00:00|10785|10783|10772.5|10770.5|10792|10790|10760|10758|83753
1687233600000|2023-06-20 04:00:00|10773.3|10771.3|10788.9|10786.9|10811.5|10809.5|10768.6|10766.6|420240
1687320000000|2023-06-21 04:00:00|10789.7|10787.7|10793.6|10791.6|10807.3|10805.3|10770.1|10768.1|391764
1687406400000|2023-06-22 04:00:00|10794.4|10792.4|10763.1|10761.1|10809.2|10807.2|10753|10751|405091
1687492800000|2023-06-23 04:00:00|10763.9|10761.9|10779.5|10777.5|10809.6|10807.6|10753|10751|400083
1687665600000|2023-06-25 04:00:00|10782.3|10780.3|10785|10783|10789.7|10787.7|10780.3|10778.3|15353
1687752000000|2023-06-26 04:00:00|10785.4|10783.4|10785|10783|10808.4|10806.4|10781.1|10779.1|303155
1687838400000|2023-06-27 04:00:00|10785.8|10783.8|10763.1|10761.1|10800.6|10798.6|10753.7|10751.7|405967
1687924800000|2023-06-28 04:00:00|10763.9|10761.9|10778.7|10776.7|10789.7|10787.7|10755.3|10753.3|408220
1688011200000|2023-06-29 04:00:00|10778|10776|10712.3|10710.3|10778.7|10776.7|10703.7|10701.7|570892
1688097600000|2023-06-30 04:00:00|10713.1|10711.1|10700.6|10698.6|10726.4|10724.4|10685|10683|605231
1688270400000|2023-07-02 04:00:00|10699|10697|10697.5|10695.5|10702.2|10700.2|10691.2|10689.2|22911
1688356800000|2023-07-03 04:00:00|10698.3|10696.3|10684.2|10682.2|10728.7|10726.7|10680.3|10678.3|338315
1688443200000|2023-07-04 04:00:00|10683.4|10681.4|10695.1|10693.1|10698.3|10696.3|10678.7|10676.7|71480
1688529600000|2023-07-05 04:00:00|10694.4|10692.4|10650.6|10648.6|10702.2|10700.2|10645.9|10643.9|408788
1688616000000|2023-07-06 04:00:00|10651.4|10649.4|10614.3|10612.3|10653|10651|10561.9|10559.9|692622
1688702400000|2023-07-07 04:00:00|10614.7|10612.7|10617|10615|10675.2|10673.2|10599.8|10597.8|518926
1688875200000|2023-07-09 04:00:00|10618.6|10616.6|10618.6|10616.6|10624|10622|10613.9|10611.9|25029
1688961600000|2023-07-10 04:00:00|10619.4|10617.4|10673.3|10671.3|10677.2|10675.2|10615.5|10613.5|455301
1689048000000|2023-07-11 04:00:00|10672.5|10670.5|10678.7|10676.7|10689.7|10687.7|10660|10658|376021
1689134400000|2023-07-12 04:00:00|10678|10676|10752.2|10750.2|10752.2|10750.2|10674.4|10672.4|564670
1689220800000|2023-07-13 04:00:00|10753|10751|10797.5|10795.5|10804.5|10802.5|10748.3|10746.3|640386
1689307200000|2023-07-14 04:00:00|10798.3|10796.3|10749.8|10747.8|10798.3|10796.3|10749|10747|382634
1689480000000|2023-07-16 04:00:00|10750.2|10748.2|10757.6|10755.6|10760|10758|10749.8|10747.8|17269
1689566400000|2023-07-17 04:00:00|10757.3|10755.3|10770.9|10768.9|10779.5|10777.5|10749|10747|300571
1689652800000|2023-07-18 04:00:00|10770.1|10768.1|10777.2|10775.2|10809.2|10807.2|10763.9|10761.9|465058
1689739200000|2023-07-19 04:00:00|10776.4|10774.4|10769.4|10767.4|10801.4|10799.4|10762.3|10760.3|416473
1689825600000|2023-07-20 04:00:00|10768.6|10766.6|10727.2|10725.2|10770.1|10768.1|10712.3|10710.3|466594
1689912000000|2023-07-21 04:00:00|10726.4|10724.4|10725.6|10723.6|10737.3|10735.3|10716.2|10714.2|264059
1690084800000|2023-07-23 04:00:00|10726.4|10724.4|10721.7|10719.7|10727.2|10725.2|10718.6|10716.6|10087
1690171200000|2023-07-24 04:00:00|10722.5|10720.5|10704.5|10702.5|10745.1|10743.1|10696.7|10694.7|363956
1690257600000|2023-07-25 04:00:00|10705.3|10703.3|10692.8|10690.8|10707.3|10705.3|10676.4|10674.4|458407
1690344000000|2023-07-26 04:00:00|10692|10690|10720.9|10718.9|10725.6|10723.6|10681.9|10679.9|468580
1690430400000|2023-07-27 04:00:00|10720.1|10718.1|10659.2|10657.2|10729.5|10727.5|10645.9|10643.9|658911
1690516800000|2023-07-28 04:00:00|10660|10658|10685|10683|10698.3|10696.3|10642.8|10640.8|422721
1690689600000|2023-07-30 04:00:00|10685|10683|10669.4|10667.4|10686.5|10684.5|10668.6|10666.6|22808
1690776000000|2023-07-31 04:00:00|10668.6|10666.6|10685.8|10683.8|10696.7|10694.7|10661.5|10659.5|404122
1690862400000|2023-08-01 04:00:00|10685|10683|10665.5|10663.5|10691.2|10689.2|10652.2|10650.2|481535
1690948800000|2023-08-02 04:00:00|10665.1|10663.1|10653|10651|10683|10681|10637.3|10635.3|497435
1691035200000|2023-08-03 04:00:00|10653.3|10651.3|10638.1|10636.1|10658.4|10656.4|10628.7|10626.7|582860
1691121600000|2023-08-04 04:00:00|10637.3|10635.3|10702.2|10700.2|10703.7|10701.7|10606.5|10604.5|617226
1691294400000|2023-08-06 04:00:00|10698.3|10696.3|10681.1|10679.1|10699|10697|10681.1|10679.1|33749
1691380800000|2023-08-07 04:00:00|10681.9|10679.9|10699|10697|10701.4|10699.4|10663.9|10661.9|397304
1691467200000|2023-08-08 04:00:00|10699.8|10697.8|10711.5|10709.5|10727.2|10725.2|10699|10697|400025
1691553600000|2023-08-09 04:00:00|10712.3|10710.3|10695.1|10693.1|10720.1|10718.1|10693.6|10691.6|327577
1691640000000|2023-08-10 04:00:00|10694.4|10692.4|10664.7|10662.7|10736.9|10734.9|10660|10658|607795
1691726400000|2023-08-11 04:00:00|10665.1|10663.1|10631.9|10629.9|10679.5|10677.5|10626.4|10624.4|443825
1691899200000|2023-08-13 04:00:00|10618.6|10616.6|10626.4|10624.4|10626.8|10624.8|10618.6|10616.6|35668
1691985600000|2023-08-14 04:00:00|10627.2|10625.2|10604.5|10602.5|10636.5|10634.5|10597.5|10595.5|440242
1692072000000|2023-08-15 04:00:00|10603.7|10601.7|10608.4|10606.4|10629.5|10627.5|10568.6|10566.6|600038
1692158400000|2023-08-16 04:00:00|10609.2|10607.2|10571.7|10569.7|10626.4|10624.4|10568.6|10566.6|536496
1692244800000|2023-08-17 04:00:00|10572.5|10570.5|10599|10597|10600.6|10598.6|10563.9|10561.9|541417
1692331200000|2023-08-18 04:00:00|10599.8|10597.8|10593.2|10591.2|10611.5|10609.5|10587.3|10585.3|343797
1692504000000|2023-08-20 04:00:00|10596.7|10594.7|10588.1|10586.1|10598.3|10596.3|10585|10583|20276
1692590400000|2023-08-21 04:00:00|10587.3|10585.3|10558.4|10556.4|10592|10590|10549|10547|487068
1692676800000|2023-08-22 04:00:00|10559.2|10557.2|10553.7|10551.7|10572.5|10570.5|10545.9|10543.9|474949
1692763200000|2023-08-23 04:00:00|10553|10551|10588.9|10586.9|10607.6|10605.6|10551|10549|1108656
1692849600000|2023-08-24 04:00:00|10589.7|10587.7|10573.3|10571.3|10603|10601|10570.9|10568.9|1687898
1692936000000|2023-08-25 04:00:00|10572.5|10570.5|10563.1|10561.1|10583.4|10581.4|10543.6|10541.6|1622746
1693108800000|2023-08-27 04:00:00|10565.8|10563.8|10563.1|10561.1|10566.2|10564.2|10555.3|10553.3|47502
1693195200000|2023-08-28 04:00:00|10563.9|10561.9|10587.3|10585.3|10591.6|10589.6|10553.7|10551.7|1480173
1693281600000|2023-08-29 04:00:00|10586.5|10584.5|10626.4|10624.4|10633.4|10631.4|10567|10565|903565
1700542800000|2023-11-21 05:00:00|10646.7|10644.7|10642|10640|10653.7|10651.7|10632.6|10630.6|243740
1700629200000|2023-11-22 05:00:00|10642.4|10640.4|10638.1|10636.1|10666.2|10664.2|10620.1|10618.1|1417409
1700715600000|2023-11-23 05:00:00|10638.5|10636.5|10613.1|10611.1|10641.2|10639.2|10610.8|10608.8|259280
1700802000000|2023-11-24 05:00:00|10613.5|10611.5|10611.5|10609.5|10617.8|10615.8|10602.2|10600.2|637996
1700974800000|2023-11-26 05:00:00|10607.3|10605.3|10601.4|10599.4|10607.6|10605.6|10593.6|10591.6|42116
1701061200000|2023-11-27 05:00:00|10600.6|10598.6|10636.5|10634.5|10647.5|10645.5|10599.8|10597.8|2577191
1701147600000|2023-11-28 05:00:00|10637.3|10635.3|10711.5|10709.5|10716.2|10714.2|10631.1|10629.1|1398181
1701234000000|2023-11-29 05:00:00|10712.3|10710.3|10717|10715|10736.5|10734.5|10704.5|10702.5|879261
1701320400000|2023-11-30 05:00:00|10717.8|10715.8|10699|10697|10731.1|10729.1|10678.7|10676.7|700307
1701406800000|2023-12-01 05:00:00|10699.4|10697.4|10762.7|10760.7|10762.7|10760.7|10685.8|10683.8|690516
1701579600000|2023-12-03 05:00:00|10754.5|10752.5|10732.6|10730.6|10757.6|10755.6|10731.1|10729.1|40291
1701666000000|2023-12-04 05:00:00|10733.4|10731.4|10725.6|10723.6|10740.5|10738.5|10706.9|10704.9|433826
1701752400000|2023-12-05 05:00:00|10726.4|10724.4|10739.7|10737.7|10760.8|10758.8|10720.9|10718.9|519307
1701838800000|2023-12-06 05:00:00|10738.9|10736.9|10747.5|10745.5|10769.4|10767.4|10734.2|10732.2|488830
1701925200000|2023-12-07 05:00:00|10746.7|10744.7|10745.9|10743.9|10770.9|10768.9|10734.2|10732.2|456310
1702011600000|2023-12-08 05:00:00|10746.7|10744.7|10703|10701|10750.6|10748.6|10684.2|10682.2|611090
1702184400000|2023-12-10 05:00:00|10700.6|10698.6|10693.6|10691.6|10701.4|10699.4|10692.8|10690.8|47267
1702270800000|2023-12-11 05:00:00|10692.8|10690.8|10708.4|10706.4|10709.2|10707.2|10677.2|10675.2|382477
1702357200000|2023-12-12 05:00:00|10709.2|10707.2|10713.9|10711.9|10720.1|10718.1|10707.6|10705.6|49773
1702443600000|2023-12-13 05:00:00|10714.7|10712.7|10844.4|10842.4|10859.2|10857.2|10706.9|10704.9|758906
1702530000000|2023-12-14 05:00:00|10843.6|10841.6|10837.3|10835.3|10878|10876|10828.7|10826.7|832049
1702616400000|2023-12-15 05:00:00|10838.1|10836.1|10845.1|10843.1|10863.1|10861.1|10816.2|10814.2|532879
1702789200000|2023-12-17 05:00:00|10842|10840|10849.8|10847.8|10850.6|10848.6|10838.9|10836.9|21013
1702875600000|2023-12-18 05:00:00|10849|10847|10828|10826|10856.9|10854.9|10824.8|10822.8|397934
1702962000000|2023-12-19 05:00:00|10827.6|10825.6|10838.9|10836.9|10849.4|10847.4|10826.4|10824.4|300307
1703048400000|2023-12-20 05:00:00|10839.7|10837.7|10862.3|10860.3|10873.3|10871.3|10838.9|10836.9|356711
1703134800000|2023-12-21 05:00:00|10861.9|10859.9|10853|10851|10888.1|10886.1|10849.8|10847.8|396518
1703221200000|2023-12-22 05:00:00|10853.7|10851.7|10864.3|10862.3|10873.3|10871.3|10848.3|10846.3|272203
1703480400000|2023-12-25 05:00:00|10859.2|10857.2|10860.8|10858.8|10863.1|10861.1|10856.9|10854.9|8105
1703566800000|2023-12-26 05:00:00|10860|10858|10860|10858|10863.9|10861.9|10848.3|10846.3|138378
1703653200000|2023-12-27 05:00:00|10859.2|10857.2|10885.8|10883.8|10899|10897|10856.9|10854.9|287479
1703739600000|2023-12-28 05:00:00|10885|10883|10877.2|10875.2|10889.7|10887.7|10864.7|10862.7|253474
1703826000000|2023-12-29 05:00:00|10878|10876|10867.8|10865.8|10881.1|10879.1|10851.4|10849.4|288446
1704085200000|2024-01-01 05:00:00|10869.4|10867.4|10855.3|10853.3|10875.6|10873.6|10851.4|10849.4|18858
1704171600000|2024-01-02 05:00:00|10854.5|10852.5|10831.1|10829.1|10856.9|10854.9|10825.6|10823.6|412626
1704258000000|2024-01-03 05:00:00|10830.3|10828.3|10838.1|10836.1|10852.2|10850.2|10807.6|10805.6|526963
1704344400000|2024-01-04 05:00:00|10837.3|10835.3|10806.9|10804.9|10854.5|10852.5|10806.1|10804.1|417810
1704430800000|2024-01-05 05:00:00|10806.1|10804.1|10797.5|10795.5|10836.5|10834.5|10757.6|10755.6|555574
1704603600000|2024-01-07 05:00:00|10797.5|10795.5|10786.5|10784.5|10798.3|10796.3|10781.9|10779.9|22385
1704690000000|2024-01-08 05:00:00|10786.9|10784.9|10812.3|10810.3|10837.3|10835.3|10786.5|10784.5|455673
1704776400000|2024-01-09 05:00:00|10813.1|10811.1|10815.5|10813.5|10820.9|10818.9|10799|10797|382573
1704862800000|2024-01-10 05:00:00|10814.7|10812.7|10814.7|10812.7|10830.3|10828.3|10806.9|10804.9|364465
1704949200000|2024-01-11 05:00:00|10814.3|10812.3|10845.1|10843.1|10859.2|10857.2|10795.1|10793.1|718089
1705035600000|2024-01-12 05:00:00|10845.9|10843.9|10877.6|10875.6|10892|10890|10835|10833|568600
1705208400000|2024-01-14 05:00:00|10870.1|10868.1|10867.8|10865.8|10870.1|10868.1|10863.9|10861.9|21889
1705294800000|2024-01-15 05:00:00|10867.4|10865.4|10850.6|10848.6|10871.7|10869.7|10847.5|10845.5|115934
1705381200000|2024-01-16 05:00:00|10849.8|10847.8|10834.2|10832.2|10864.7|10862.7|10819.4|10817.4|645157
1705467600000|2024-01-17 05:00:00|10835|10833|10799|10797|10835.8|10833.8|10781.9|10779.9|612683
1705554000000|2024-01-18 05:00:00|10799.8|10797.8|10773.3|10771.3|10808.4|10806.4|10770.9|10768.9|459007
1705640400000|2024-01-19 05:00:00|10773.7|10771.7|10775.6|10773.6|10785|10783|10753|10751|434704
1705813200000|2024-01-21 05:00:00|10774|10772|10777.2|10775.2|10781.9|10779.9|10768.6|10766.6|27832
1705899600000|2024-01-22 05:00:00|10776.4|10774.4|10789.7|10787.7|10796.7|10794.7|10768.6|10766.6|354167
1705986000000|2024-01-23 05:00:00|10788.9|10786.9|10786.5|10784.5|10792.8|10790.8|10770.1|10768.1|375236
1706072400000|2024-01-24 05:00:00|10786.2|10784.2|10766.2|10764.2|10803|10801|10752.2|10750.2|578892
1706158800000|2024-01-25 05:00:00|10767|10765|10801.4|10799.4|10803.7|10801.7|10747.5|10745.5|507655
1706245200000|2024-01-26 05:00:00|10800.6|10798.6|10775.6|10773.6|10803.7|10801.7|10763.9|10761.9|398518
1706418000000|2024-01-28 05:00:00|10781.9|10779.9|10780.3|10778.3|10784.2|10782.2|10774|10772|26047
1706504400000|2024-01-29 05:00:00|10779.5|10777.5|10802.2|10800.2|10805.3|10803.3|10778.7|10776.7|441193
1706590800000|2024-01-30 05:00:00|10803|10801|10807.6|10805.6|10811.5|10809.5|10774.8|10772.8|535760
1706677200000|2024-01-31 05:00:00|10806.9|10804.9|10845.1|10843.1|10860.8|10858.8|10802.2|10800.2|959537
1706763600000|2024-02-01 05:00:00|10844.4|10842.4|10856.1|10854.1|10894.4|10892.4|10836.5|10834.5|691453
1706850000000|2024-02-02 05:00:00|10856.9|10854.9|10789.7|10787.7|10863.9|10861.9|10773.3|10771.3|812560
1707022800000|2024-02-04 05:00:00|10781.9|10779.9|10766.2|10764.2|10782.6|10780.6|10752.2|10750.2|79189
1707109200000|2024-02-05 05:00:00|10765.5|10763.5|10747.5|10745.5|10767.8|10765.8|10726.4|10724.4|540160
1707195600000|2024-02-06 05:00:00|10748.3|10746.3|10767.8|10765.8|10773.3|10771.3|10728.7|10726.7|574337
1707282000000|2024-02-07 05:00:00|10767|10765|10757.6|10755.6|10783.4|10781.4|10752.2|10750.2|443158
1707368400000|2024-02-08 05:00:00|10756.9|10754.9|10735|10733|10758.4|10756.4|10728|10726|396573
1707454800000|2024-02-09 05:00:00|10734.2|10732.2|10721.7|10719.7|10745.9|10743.9|10710.8|10708.8|389872
1707627600000|2024-02-11 05:00:00|10719.4|10717.4|10725.6|10723.6|10727.2|10725.2|10719.4|10717.4|9330
1707714000000|2024-02-12 05:00:00|10724.8|10722.8|10722.5|10720.5|10736.5|10734.5|10716.2|10714.2|293953
1707800400000|2024-02-13 05:00:00|10723.3|10721.3|10653|10651|10747.5|10745.5|10636.5|10634.5|697455
1707886800000|2024-02-14 05:00:00|10652.2|10650.2|10681.1|10679.1|10685|10683|10645.9|10643.9|502665
1707973200000|2024-02-15 05:00:00|10681.9|10679.9|10673.3|10671.3|10708.4|10706.4|10672.5|10670.5|520928
1708059600000|2024-02-16 05:00:00|10672.5|10670.5|10656.9|10654.9|10672.5|10670.5|10628|10626|477378
1708232400000|2024-02-18 05:00:00|10656.9|10654.9|10653.7|10651.7|10658.4|10656.4|10649.8|10647.8|16056
1708318800000|2024-02-19 05:00:00|10653.3|10651.3|10653.7|10651.7|10656.9|10654.9|10645.1|10643.1|74998
1708405200000|2024-02-20 05:00:00|10654.5|10652.5|10673.3|10671.3|10682.6|10680.6|10652.2|10650.2|496894
1708491600000|2024-02-21 05:00:00|10674|10672|10651.4|10649.4|10680.3|10678.3|10642.8|10640.8|1140280
1708578000000|2024-02-22 05:00:00|10651.8|10649.8|10618.6|10616.6|10653.7|10651.7|10617.8|10615.8|1830236
1708664400000|2024-02-23 05:00:00|10617.8|10615.8|10649|10647|10654.5|10652.5|10613.9|10611.9|2197719
1708837200000|2024-02-25 05:00:00|10646.3|10644.3|10650.6|10648.6|10653|10651|10642.8|10640.8|16377
1708923600000|2024-02-26 05:00:00|10656.5|10654.5|10637.3|10635.3|10662.3|10660.3|10627.2|10625.2|2449728
1709010000000|2024-02-27 05:00:00|10638.1|10636.1|10627.2|10625.2|10649|10647|10624|10622|1175037
1716782400000|2024-05-27 04:00:00|10590.5|10588.5|10589.7|10587.7|10592|10590|10587.3|10585.3|36536
1716868800000|2024-05-28 04:00:00|10590.5|10588.5|10551.4|10549.4|10602.2|10600.2|10551.4|10549.4|2671372
1716955200000|2024-05-29 04:00:00|10552.2|10550.2|10537.3|10535.3|10561.5|10559.5|10528.7|10526.7|1108794
1717041600000|2024-05-30 04:00:00|10537.7|10535.7|10567|10565|10570.1|10568.1|10535.8|10533.8|559300
1717128000000|2024-05-31 04:00:00|10566.2|10564.2|10591.2|10589.2|10597.5|10595.5|10552.2|10550.2|696435
1717300800000|2024-06-02 04:00:00|10592.4|10590.4|10592|10590|10596.7|10594.7|10589.7|10587.7|35917
1717387200000|2024-06-03 04:00:00|10592.8|10590.8|10624|10622|10631.9|10629.9|10588.1|10586.1|509518
1717473600000|2024-06-04 04:00:00|10623.7|10621.7|10652.2|10650.2|10666.2|10664.2|10621.7|10619.7|609453
1717560000000|2024-06-05 04:00:00|10651.8|10649.8|10672.5|10670.5|10681.1|10679.1|10643.6|10641.6|590850
1717646400000|2024-06-06 04:00:00|10673.3|10671.3|10671.7|10669.7|10683.4|10681.4|10663.9|10661.9|510392
1717732800000|2024-06-07 04:00:00|10672.5|10670.5|10606.9|10604.9|10692|10690|10606.1|10604.1|635046
1717905600000|2024-06-09 04:00:00|10605.7|10603.7|10602.2|10600.2|10606.1|10604.1|10598.3|10596.3|35062
1717992000000|2024-06-10 04:00:00|10601.4|10599.4|10607.6|10605.6|10609.2|10607.2|10595.9|10593.9|368028
1718078400000|2024-06-11 04:00:00|10608.4|10606.4|10624|10622|10630.3|10628.3|10603.7|10601.7|390779
1718164800000|2024-06-12 04:00:00|10624.8|10622.8|10668.6|10666.6|10703|10701|10623.3|10621.3|887764
1718251200000|2024-06-13 04:00:00|10667.8|10665.8|10692|10690|10713.9|10711.9|10663.9|10661.9|773512
1718337600000|2024-06-14 04:00:00|10692.8|10690.8|10701.4|10699.4|10720.9|10718.9|10685|10683|581708
1718510400000|2024-06-16 04:00:00|10697.5|10695.5|10691.2|10689.2|10697.5|10695.5|10688.9|10686.9|19533
1718596800000|2024-06-17 04:00:00|10692|10690|10678|10676|10700.6|10698.6|10670.9|10668.9|382099
1718683200000|2024-06-18 04:00:00|10677.2|10675.2|10694.4|10692.4|10708.4|10706.4|10663.1|10661.1|418763
1718769600000|2024-06-19 04:00:00|10693.6|10691.6|10685|10683|10703.7|10701.7|10683.4|10681.4|71547
1718856000000|2024-06-20 04:00:00|10685.8|10683.8|10680.3|10678.3|10698.3|10696.3|10671.7|10669.7|398030
1718942400000|2024-06-21 04:00:00|10679.5|10677.5|10683.4|10681.4|10703.7|10701.7|10677.2|10675.2|322704
1719115200000|2024-06-23 04:00:00|10681.9|10679.9|10686.5|10684.5|10688.9|10686.9|10679.9|10677.9|14756
1719201600000|2024-06-24 04:00:00|10685.8|10683.8|10688.9|10686.9|10692.8|10690.8|10676.4|10674.4|304018
1719288000000|2024-06-25 04:00:00|10689.7|10687.7|10673.3|10671.3|10697.5|10695.5|10670.9|10668.9|390378
1719374400000|2024-06-26 04:00:00|10672.5|10670.5|10647.5|10645.5|10674.8|10672.8|10645.1|10643.1|458327
1719460800000|2024-06-27 04:00:00|10646.7|10644.7|10660.8|10658.8|10676.4|10674.4|10645.1|10643.1|436952
1719547200000|2024-06-28 04:00:00|10660|10658|10638.1|10636.1|10690.5|10688.5|10636.5|10634.5|715704
1719720000000|2024-06-30 04:00:00|10631.5|10629.5|10645.9|10643.9|10646.7|10644.7|10628|10626|48599
1719806400000|2024-07-01 04:00:00|10646.7|10644.7|10622.5|10620.5|10646.7|10644.7|10606.1|10604.1|592280
1719892800000|2024-07-02 04:00:00|10623.3|10621.3|10631.9|10629.9|10642|10640|10618.6|10616.6|427968
1719979200000|2024-07-03 04:00:00|10629.5|10627.5|10658.4|10656.4|10673.3|10671.3|10621.7|10619.7|447095
1720065600000|2024-07-04 04:00:00|10657.6|10655.6|10660|10658|10660.8|10658.8|10653|10651|56018
1720152000000|2024-07-05 04:00:00|10660.8|10658.8|10700.6|10698.6|10706.1|10704.1|10634.2|10632.2|380323
1720324800000|2024-07-07 04:00:00|10699.8|10697.8|10694.4|10692.4|10706.1|10704.1|10689.7|10687.7|45545
1720411200000|2024-07-08 04:00:00|10695.1|10693.1|10694.4|10692.4|10703|10701|10685.8|10683.8|361018
1720497600000|2024-07-09 04:00:00|10693.6|10691.6|10690.5|10688.5|10699|10697|10679.5|10677.5|400389
1720584000000|2024-07-10 04:00:00|10689.7|10687.7|10693.6|10691.6|10705.3|10703.3|10688.9|10686.9|324206
1720670400000|2024-07-11 04:00:00|10694.4|10692.4|10731.1|10729.1|10755.3|10753.3|10688.9|10686.9|687298
1720756800000|2024-07-12 04:00:00|10730.3|10728.3|10756.1|10754.1|10757.6|10755.6|10722.5|10720.5|439186
1720929600000|2024-07-14 04:00:00|10735.8|10733.8|10740.5|10738.5|10743.6|10741.6|10729.5|10727.5|44987
1721016000000|2024-07-15 04:00:00|10739.7|10737.7|10749.8|10747.8|10760.4|10758.4|10737.3|10735.3|515212
1721102400000|2024-07-16 04:00:00|10749|10747|10761.5|10759.5|10769.8|10767.8|10742.8|10740.8|629716
1721188800000|2024-07-17 04:00:00|10762.3|10760.3|10756.9|10754.9|10768.6|10766.6|10745.9|10743.9|488737
1721275200000|2024-07-18 04:00:00|10756.1|10754.1|10741.2|10739.2|10767|10765|10735.8|10733.8|445014
1721361600000|2024-07-19 04:00:00|10742|10740|10725.6|10723.6|10754.5|10752.5|10724.8|10722.8|420803
1721534400000|2024-07-21 04:00:00|10731.9|10729.9|10731.1|10729.1|10733|10731|10725.6|10723.6|24119
1721620800000|2024-07-22 04:00:00|10730.3|10728.3|10728|10726|10736.5|10734.5|10711.5|10709.5|359971
1721707200000|2024-07-23 04:00:00|10727.2|10725.2|10726.4|10724.4|10739.7|10737.7|10720.1|10718.1|344823
1721793600000|2024-07-24 04:00:00|10725.6|10723.6|10742|10740|10756.9|10754.9|10725.6|10723.6|749829
1721880000000|2024-07-25 04:00:00|10741.2|10739.2|10735|10733|10765.1|10763.1|10728|10726|681729
1721966400000|2024-07-26 04:00:00|10735.8|10733.8|10760|10758|10763.1|10761.1|10726.8|10724.8|449438
1722139200000|2024-07-28 04:00:00|10762.3|10760.3|10768.6|10766.6|10771.7|10769.7|10758.4|10756.4|35192
1722225600000|2024-07-29 04:00:00|10769.4|10767.4|10757.6|10755.6|10775.6|10773.6|10754.5|10752.5|344210
1722312000000|2024-07-30 04:00:00|10756.9|10754.9|10778|10776|10781.9|10779.9|10753.7|10751.7|481886
1722398400000|2024-07-31 04:00:00|10778.7|10776.7|10814.7|10812.7|10828|10826|10768.6|10766.6|809277
1722484800000|2024-08-01 04:00:00|10815.5|10813.5|10866.2|10864.2|10877.2|10875.2|10808|10806|850297
1722571200000|2024-08-02 04:00:00|10865.5|10863.5|10957.6|10955.6|10977.2|10975.2|10861.5|10859.5|1067223
1722744000000|2024-08-04 04:00:00|10959.2|10957.2|10967|10965|11002.2|11000.2|10939.7|10937.7|134640
1722830400000|2024-08-05 04:00:00|10967.8|10965.8|10953|10951|11032.6|11030.6|10931.1|10929.1|1031598
1722916800000|2024-08-06 04:00:00|10922.9|10920.9|10896.7|10894.7|10942|10940|10893.6|10891.6|829244
1723003200000|2024-08-07 04:00:00|10895.9|10893.9|10907.6|10905.6|10920.1|10918.1|10873.3|10871.3|751623
1723089600000|2024-08-08 04:00:00|10908|10906|10878|10876|10919.4|10917.4|10853.7|10851.7|698876
1723176000000|2024-08-09 04:00:00|10878.7|10876.7|10876.4|10874.4|10892.8|10890.8|10873.3|10871.3|396765
1723348800000|2024-08-11 04:00:00|10872.5|10870.5|10875.6|10873.6|10877.2|10875.2|10867|10865|20224
1723435200000|2024-08-12 04:00:00|10876.4|10874.4|10896.7|10894.7|10900.6|10898.6|10863.9|10861.9|421257
1723521600000|2024-08-13 04:00:00|10897.1|10895.1|10921.7|10919.7|10927.2|10925.2|10888.1|10886.1|442098
1723608000000|2024-08-14 04:00:00|10920.9|10918.9|10917.8|10915.8|10955.7|10953.7|10903.7|10901.7|551340
1723694400000|2024-08-15 04:00:00|10917.4|10915.4|10876.4|10874.4|10924.8|10922.8|10860|10858|682278
1723780800000|2024-08-16 04:00:00|10875.6|10873.6|10881.1|10879.1|10894.4|10892.4|10861.5|10859.5|425572
1723953600000|2024-08-18 04:00:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10867.4|10865.4|25868
1724040000000|2024-08-19 04:00:00|10876|10874|10874.8|10872.8|10890.5|10888.5|10871.7|10869.7|425892
1724126400000|2024-08-20 04:00:00|10875.6|10873.6|10906.1|10904.1|10915.5|10913.5|10874.8|10872.8|494079
1724212800000|2024-08-21 04:00:00|10906.9|10904.9|10924|10922|10941.2|10939.2|10898.7|10896.7|921435
1724299200000|2024-08-22 04:00:00|10923.3|10921.3|10901.4|10899.4|10928.7|10926.7|10885|10883|1579559
1724385600000|2024-08-23 04:00:00|10900.6|10898.6|10922.5|10920.5|10928|10926|10889.7|10887.7|1366447
1724558400000|2024-08-25 04:00:00|10926.4|10924.4|10931.1|10929.1|10938.1|10936.1|10922.5|10920.5|53008
1724644800000|2024-08-26 04:00:00|10931.9|10929.9|10910|10908|10937.3|10935.3|10910|10908|2085910
1724731200000|2024-08-27 04:00:00|10910.8|10908.8|10917.8|10915.8|10924.8|10922.8|10899|10897|1983622
1724817600000|2024-08-28 04:00:00|10918.2|10916.2|10917.8|10915.8|10928.7|10926.7|10916.2|10914.2|801613
1723348800000|2024-08-11 04:00:00|10872.5|10870.5|10875.6|10873.6|10877.2|10875.2|10867|10865|20224
1723435200000|2024-08-12 04:00:00|10876.4|10874.4|10896.7|10894.7|10900.6|10898.6|10863.9|10861.9|421257
1723521600000|2024-08-13 04:00:00|10897.1|10895.1|10921.7|10919.7|10927.2|10925.2|10888.1|10886.1|442098
1723608000000|2024-08-14 04:00:00|10920.9|10918.9|10917.8|10915.8|10955.7|10953.7|10903.7|10901.7|551340
1723694400000|2024-08-15 04:00:00|10917.4|10915.4|10876.4|10874.4|10924.8|10922.8|10860|10858|682278
1723780800000|2024-08-16 04:00:00|10875.6|10873.6|10881.1|10879.1|10894.4|10892.4|10861.5|10859.5|425572
1723953600000|2024-08-18 04:00:00|10876.4|10874.4|10876.4|10874.4|10876.4|10874.4|10867.4|10865.4|25868
1724040000000|2024-08-19 04:00:00|10876|10874|10874.8|10872.8|10890.5|10888.5|10871.7|10869.7|425892
1724126400000|2024-08-20 04:00:00|10875.6|10873.6|10906.1|10904.1|10915.5|10913.5|10874.8|10872.8|494079
1724212800000|2024-08-21 04:00:00|10906.9|10904.9|10924|10922|10941.2|10939.2|10898.7|10896.7|921435
1724299200000|2024-08-22 04:00:00|10923.3|10921.3|10901.4|10899.4|10928.7|10926.7|10885|10883|1579559
1724385600000|2024-08-23 04:00:00|10900.6|10898.6|10922.5|10920.5|10928|10926|10889.7|10887.7|1366447
1724558400000|2024-08-25 04:00:00|10926.4|10924.4|10931.1|10929.1|10938.1|10936.1|10922.5|10920.5|53008
1724644800000|2024-08-26 04:00:00|10931.9|10929.9|10910|10908|10937.3|10935.3|10910|10908|2085910
1724731200000|2024-08-27 04:00:00|10910.8|10908.8|10917.8|10915.8|10924.8|10922.8|10899|10897|1983622
1724817600000|2024-08-28 04:00:00|10918.2|10916.2|10917.8|10915.8|10928.7|10926.7|10916.2|10914.2|801613
1732251600000|2024-11-22 05:00:00|10686.5|10684.5|10674.8|10672.8|10689.7|10687.7|10669.4|10667.4|1326528
1732424400000|2024-11-24 05:00:00|10680.3|10678.3|10693.6|10691.6|10698.3|10696.3|10675.6|10673.6|67957
1732510800000|2024-11-25 05:00:00|10692.8|10690.8|10717.8|10715.8|10729.5|10727.5|10683.4|10681.4|2641134
1732597200000|2024-11-26 05:00:00|10718.6|10716.6|10722.5|10720.5|10729.5|10727.5|10704.5|10702.5|1133854
1732683600000|2024-11-27 05:00:00|10723.3|10721.3|10738.1|10736.1|10752.2|10750.2|10723.3|10721.3|598619
1732770000000|2024-11-28 05:00:00|10738.9|10736.9|10745.1|10743.1|10745.9|10743.9|10733.4|10731.4|70137
1732856400000|2024-11-29 05:00:00|10744.8|10742.8|10761.5|10759.5|10764.7|10762.7|10744.4|10742.4|368714
1733029200000|2024-12-01 05:00:00|10761.9|10759.9|10753|10751|10762.3|10760.3|10750.6|10748.6|28703
1733115600000|2024-12-02 05:00:00|10752.2|10750.2|10750.6|10748.6|10763.1|10761.1|10730.3|10728.3|564056
1733202000000|2024-12-03 05:00:00|10751.4|10749.4|10748.3|10746.3|10769.4|10767.4|10741.2|10739.2|399573
1733288400000|2024-12-04 05:00:00|10747.9|10745.9|10759.2|10757.2|10770.1|10768.1|10724.8|10722.8|471610
1733374800000|2024-12-05 05:00:00|10760|10758|10757.6|10755.6|10763.9|10761.9|10742|10740|399493
1733461200000|2024-12-06 05:00:00|10756.9|10754.9|10778|10776|10791.2|10789.2|10749|10747|443915
1733634000000|2024-12-08 05:00:00|10781.9|10779.9|10781.1|10779.1|10783.4|10781.4|10777.2|10775.2|28239
1733720400000|2024-12-09 05:00:00|10781.9|10779.9|10767|10765|10784.2|10782.2|10761.9|10759.9|318899
1733806800000|2024-12-10 05:00:00|10767.8|10765.8|10745.9|10743.9|10770.1|10768.1|10743.6|10741.6|360349
1733893200000|2024-12-11 05:00:00|10745.1|10743.1|10730.3|10728.3|10770.1|10768.1|10729.5|10727.5|459988
1733979600000|2024-12-12 05:00:00|10729.5|10727.5|10713.9|10711.9|10745.1|10743.1|10711.5|10709.5|443559
1734066000000|2024-12-13 05:00:00|10714.7|10712.7|10685.8|10683.8|10720.1|10718.1|10684.2|10682.2|333667
1734238800000|2024-12-15 05:00:00|10689.7|10687.7|10689.7|10687.7|10692.8|10690.8|10686.5|10684.5|21262
1734325200000|2024-12-16 05:00:00|10691.2|10689.2|10685.4|10683.4|10700.6|10698.6|10681.1|10679.1|305644
1734411600000|2024-12-17 05:00:00|10685|10683|10686.5|10684.5|10691.2|10689.2|10664.7|10662.7|424255
1734498000000|2024-12-18 05:00:00|10687.3|10685.3|10619.4|10617.4|10694.4|10692.4|10616.2|10614.2|682431
1734584400000|2024-12-19 05:00:00|10618.6|10616.6|10620.1|10618.1|10631.1|10629.1|10607.6|10605.6|724151
1734670800000|2024-12-20 05:00:00|10619.4|10617.4|10635|10633|10653.7|10651.7|10619.4|10617.4|539028
1734843600000|2024-12-22 05:00:00|10635|10633|10634.2|10632.2|10638.1|10636.1|10630.3|10628.3|22091
1734930000000|2024-12-23 05:00:00|10633.4|10631.4|10612.3|10610.3|10635.8|10633.8|10606.9|10604.9|316959
1735016400000|2024-12-24 05:00:00|10612.7|10610.7|10608|10606|10613.1|10611.1|10593.6|10591.6|230318
1735102800000|2024-12-25 05:00:00|10608.4|10606.4|10598.3|10596.3|10609.2|10607.2|10597.5|10595.5|9984
1735189200000|2024-12-26 05:00:00|10597.5|10595.5|10616.2|10614.2|10617|10615|10589.7|10587.7|235545
1735275600000|2024-12-27 05:00:00|10617|10615|10602.2|10600.2|10620.9|10618.9|10600.6|10598.6|215206
1735448400000|2024-12-29 05:00:00|10605.3|10603.3|10606.9|10604.9|10606.9|10604.9|10601.4|10599.4|17027
1735534800000|2024-12-30 05:00:00|10607.6|10605.6|10648.3|10646.3|10649.8|10647.8|10606.9|10604.9|313584
1735621200000|2024-12-31 05:00:00|10649|10647|10634.2|10632.2|10653|10651|10628.7|10626.7|303517
1735707600000|2025-01-01 05:00:00|10633.4|10631.4|10631.1|10629.1|10633.4|10631.4|10623.3|10621.3|20300
1735794000000|2025-01-02 05:00:00|10631.9|10629.9|10645.1|10643.1|10657.6|10655.6|10624|10622|395195
1735880400000|2025-01-03 05:00:00|10644.4|10642.4|10620.9|10618.9|10648.3|10646.3|10619.4|10617.4|285020
1736053200000|2025-01-05 05:00:00|10619|10617|10615.5|10613.5|10619.8|10617.8|10607.6|10605.6|39072
1736139600000|2025-01-06 05:00:00|10616.2|10614.2|10620.9|10618.9|10634.2|10632.2|10607.6|10605.6|478754
1736226000000|2025-01-07 05:00:00|10621.7|10619.7|10601.4|10599.4|10624|10622|10592|10590|523447
1736312400000|2025-01-08 05:00:00|10602.2|10600.2|10614.7|10612.7|10615.5|10613.5|10587.3|10585.3|552278
1736398800000|2025-01-09 05:00:00|10615.5|10613.5|10605.3|10603.3|10619.4|10617.4|10604.5|10602.5|252903
1736485200000|2025-01-10 05:00:00|10606.1|10604.1|10553.7|10551.7|10606.9|10604.9|10546.7|10544.7|693823
1736658000000|2025-01-12 05:00:00|10553|10551|10538.9|10536.9|10553.3|10551.3|10537.3|10535.3|34524
1736744400000|2025-01-13 05:00:00|10539.7|10537.7|10550.6|10548.6|10553|10551|10533.4|10531.4|437176
1736830800000|2025-01-14 05:00:00|10551.4|10549.4|10548.3|10546.3|10560.8|10558.8|10538.9|10536.9|458459
1736917200000|2025-01-15 05:00:00|10549|10547|10601.4|10599.4|10611.5|10609.5|10546.7|10544.7|661027
1737003600000|2025-01-16 05:00:00|10602.2|10600.2|10626.4|10624.4|10633.4|10631.4|10585.8|10583.8|590964
1737090000000|2025-01-17 05:00:00|10625.6|10623.6|10609.2|10607.2|10638.1|10636.1|10609.2|10607.2|379476
1737262800000|2025-01-19 05:00:00|10610.8|10608.8|10613.1|10611.1|10613.9|10611.9|10606.1|10604.1|18347
1737349200000|2025-01-20 05:00:00|10613.9|10611.9|10646.7|10644.7|10650.6|10648.6|10602.2|10600.2|187285
1737435600000|2025-01-21 05:00:00|10647.5|10645.5|10619.4|10617.4|10647.5|10645.5|10615.5|10613.5|400787
1737522000000|2025-01-22 05:00:00|10618.6|10616.6|10612.3|10610.3|10630.3|10628.3|10606.9|10604.9|392674
1737608400000|2025-01-23 05:00:00|10611.5|10609.5|10614.7|10612.7|10618.6|10616.6|10595.1|10593.1|475299
1737694800000|2025-01-24 05:00:00|10613.9|10611.9|10615.8|10613.8|10627.2|10625.2|10603|10601|443275
1737867600000|2025-01-26 05:00:00|10618.6|10616.6|10626.4|10624.4|10630.3|10628.3|10617|10615|44203
1737954000000|2025-01-27 05:00:00|10627.2|10625.2|10644.4|10642.4|10670.1|10668.1|10626.4|10624.4|781024
1738040400000|2025-01-28 05:00:00|10645.1|10643.1|10661.5|10659.5|10663.1|10661.1|10635.8|10633.8|440368
1738126800000|2025-01-29 05:00:00|10662.3|10660.3|10654.5|10652.5|10664.7|10662.7|10627.2|10625.2|546722
1738213200000|2025-01-30 05:00:00|10655.3|10653.3|10647.5|10645.5|10671.7|10669.7|10645.9|10643.9|470894
1738299600000|2025-01-31 05:00:00|10646.7|10644.7|10655.3|10653.3|10665.5|10663.5|10638.1|10636.1|586181
1738472400000|2025-02-02 05:00:00|10638.1|10636.1|10652.2|10650.2|10658.4|10656.4|10624.8|10622.8|137505
1738558800000|2025-02-03 05:00:00|10653|10651|10635|10633|10674|10672|10631.1|10629.1|695781
1738645200000|2025-02-04 05:00:00|10635.8|10633.8|10658.4|10656.4|10660|10658|10624.8|10622.8|519121
1738731600000|2025-02-05 05:00:00|10657.6|10655.6|10681.1|10679.1|10695.9|10693.9|10656.1|10654.1|597477
1738818000000|2025-02-06 05:00:00|10680.3|10678.3|10667.8|10665.8|10681.9|10679.9|10666.2|10664.2|536761
1738904400000|2025-02-07 05:00:00|10667|10665|10640.5|10638.5|10699|10697|10635.8|10633.8|653007
1739077200000|2025-02-09 05:00:00|10639.7|10637.7|10645.1|10643.1|10648.3|10646.3|10638.9|10636.9|22973
1739163600000|2025-02-10 05:00:00|10644.4|10642.4|10646.7|10644.7|10660.8|10658.8|10637.3|10635.3|452862
1739250000000|2025-02-11 05:00:00|10647.5|10645.5|10628.7|10626.7|10647.5|10645.5|10625.6|10623.6|476397
1739336400000|2025-02-12 05:00:00|10628|10626|10599.8|10597.8|10645.1|10643.1|10582.6|10580.6|759207
1739422800000|2025-02-13 05:00:00|10599|10597|10626.4|10624.4|10631.1|10629.1|10592.8|10590.8|751214
1739509200000|2025-02-14 05:00:00|10627.2|10625.2|10651.4|10649.4|10661.5|10659.5|10620.9|10618.9|491890
1739682000000|2025-02-16 05:00:00|10653|10651|10646.7|10644.7|10654.5|10652.5|10645.9|10643.9|18960
1739768400000|2025-02-17 05:00:00|10647.5|10645.5|10640.5|10638.5|10653|10651|10639.7|10637.7|127889
1739854800000|2025-02-18 05:00:00|10641.2|10639.2|10626.4|10624.4|10642.8|10640.8|10620.1|10618.1|653364
1739941200000|2025-02-19 05:00:00|10627.2|10625.2|10646.7|10644.7|10647.5|10645.5|10619.4|10617.4|808748
1740027600000|2025-02-20 05:00:00|10647.5|10645.5|10656.1|10654.1|10656.1|10654.1|10640.5|10638.5|881394
1740114000000|2025-02-21 05:00:00|10655.3|10653.3|10677.2|10675.2|10686.5|10684.5|10645.1|10643.1|1233539
1740286800000|2025-02-23 05:00:00|10674|10672|10673.3|10671.3|10676.4|10674.4|10670.9|10668.9|45908
1740373200000|2025-02-24 05:00:00|10674|10672|10703|10701|10705.3|10703.3|10667|10665|2138307
1740459600000|2025-02-25 05:00:00|10702.2|10700.2|10722.5|10720.5|10742.8|10740.8|10699.8|10697.8|2880463
1740546000000|2025-02-26 05:00:00|10721.7|10719.7|10753|10751|10754.5|10752.5|10717|10715|830094
1748232000000|2025-05-26 04:00:00|10776.4|10774.4|10785.8|10783.8|10786.5|10784.5|10774.8|10772.8|45202
1748318400000|2025-05-27 04:00:00|10786.5|10784.5|10789.7|10787.7|10804.5|10802.5|10782.6|10780.6|2254037
1748404800000|2025-05-28 04:00:00|10790.5|10788.5|10768.6|10766.6|10800.6|10798.6|10755.3|10753.3|1335508
1748491200000|2025-05-29 04:00:00|10769.4|10767.4|10808.4|10806.4|10814.7|10812.7|10755.3|10753.3|709904
1748577600000|2025-05-30 04:00:00|10808.8|10806.8|10826.4|10824.4|10831.9|10829.9|10803.7|10801.7|609104
1748750400000|2025-06-01 04:00:00|10831.9|10829.9|10826.4|10824.4|10832.6|10830.6|10819.4|10817.4|55971
1748836800000|2025-06-02 04:00:00|10825.6|10823.6|10810|10808|10825.6|10823.6|10800.6|10798.6|542348
1748923200000|2025-06-03 04:00:00|10810.4|10808.4|10801.4|10799.4|10822.5|10820.5|10792|10790|482958
1749009600000|2025-06-04 04:00:00|10800.6|10798.6|10839.7|10837.7|10845.9|10843.9|10790.5|10788.5|703696
1749096000000|2025-06-05 04:00:00|10838.9|10836.9|10813.9|10811.9|10860.8|10858.8|10806.9|10804.9|785959
1749182400000|2025-06-06 04:00:00|10814.7|10812.7|10753.7|10751.7|10819.4|10817.4|10751.4|10749.4|951952
1749355200000|2025-06-08 04:00:00|10756.1|10754.1|10766.2|10764.2|10766.2|10764.2|10753.7|10751.7|50580
1749441600000|2025-06-09 04:00:00|10765.5|10763.5|10768.6|10766.6|10775.6|10773.6|10753.7|10751.7|541142
1749528000000|2025-06-10 04:00:00|10767.8|10765.8|10770.5|10768.5|10785.8|10783.8|10763.9|10761.9|459387
1749614400000|2025-06-11 04:00:00|10770.1|10768.1|10809.2|10807.2|10815.5|10813.5|10752.2|10750.2|795561
1749700800000|2025-06-12 04:00:00|10808.4|10806.4|10831.1|10829.1|10849|10847|10802.2|10800.2|842192
1749787200000|2025-06-13 04:00:00|10831.9|10829.9|10807.6|10805.6|10843.6|10841.6|10788.1|10786.1|680457
1749960000000|2025-06-15 04:00:00|10810|10808|10795.1|10793.1|10810|10808|10794|10792|30606
1750046400000|2025-06-16 04:00:00|10794.4|10792.4|10803.3|10801.3|10809.2|10807.2|10781.9|10779.9|377078
1750132800000|2025-06-17 04:00:00|10803|10801|10809.2|10807.2|10824.8|10822.8|10793.6|10791.6|493618
1750219200000|2025-06-18 04:00:00|10808.4|10806.4|10811.5|10809.5|10843.6|10841.6|10806.1|10804.1|502200
1750305600000|2025-06-19 04:00:00|10812.3|10810.3|10818.6|10816.6|10824|10822|10805.3|10803.3|90863
1750392000000|2025-06-20 04:00:00|10819.4|10817.4|10824.8|10822.8|10833.4|10831.4|10795.9|10793.9|365954
1750564800000|2025-06-22 04:00:00|10832.6|10830.6|10818.6|10816.6|10835|10833|10814.7|10812.7|43116
1750651200000|2025-06-23 04:00:00|10817.8|10815.8|10849|10847|10871.7|10869.7|10813.9|10811.9|572546
1750737600000|2025-06-24 04:00:00|10849.8|10847.8|10865.5|10863.5|10875.6|10873.6|10844.4|10842.4|569681
1750824000000|2025-06-25 04:00:00|10866.2|10864.2|10881.1|10879.1|10885|10883|10853.7|10851.7|477149
1750910400000|2025-06-26 04:00:00|10881.9|10879.9|10892|10890|10904.5|10902.5|10878.7|10876.7|575313
1750996800000|2025-06-27 04:00:00|10891.2|10889.2|10885.8|10883.8|10899.8|10897.8|10878.7|10876.7|458200
1751169600000|2025-06-29 04:00:00|10887.3|10885.3|10885|10883|10889.7|10887.7|10881.1|10879.1|31160
1751256000000|2025-06-30 04:00:00|10884.2|10882.2|10903.7|10901.7|10905.3|10903.3|10883.4|10881.4|529738
1751342400000|2025-07-01 04:00:00|10904.1|10902.1|10879.5|10877.5|10915.5|10913.5|10870.1|10868.1|569795
1751428800000|2025-07-02 04:00:00|10878.7|10876.7|10875.6|10873.6|10886.5|10884.5|10861.5|10859.5|518537
1751515200000|2025-07-03 04:00:00|10874.8|10872.8|10845.1|10843.1|10881.1|10879.1|10814.7|10812.7|554763
1751601600000|2025-07-04 04:00:00|10844.4|10842.4|10846.7|10844.7|10856.1|10854.1|10843.6|10841.6|75387
1751774400000|2025-07-06 04:00:00|10842.8|10840.8|10845.1|10843.1|10850.6|10848.6|10841.2|10839.2|25344
1751860800000|2025-07-07 04:00:00|10844.4|10842.4|10828.7|10826.7|10848.3|10846.3|10822.5|10820.5|321407
1751947200000|2025-07-08 04:00:00|10829.5|10827.5|10814.7|10812.7|10829.5|10827.5|10810|10808|420349
1752033600000|2025-07-09 04:00:00|10813.9|10811.9|10845.1|10843.1|10851.4|10849.4|10812.3|10810.3|423339
1752120000000|2025-07-10 04:00:00|10844.4|10842.4|10831.1|10829.1|10845.9|10843.9|10827.2|10825.2|417451
1752206400000|2025-07-11 04:00:00|10831.9|10829.9|10819.4|10817.4|10835|10833|10810|10808|336918
1752379200000|2025-07-13 04:00:00|10823.3|10821.3|10820.1|10818.1|10824.8|10822.8|10817|10815|27411
1752465600000|2025-07-14 04:00:00|10819.4|10817.4|10812.3|10810.3|10825.6|10823.6|10806.9|10804.9|352413
1752552000000|2025-07-15 04:00:00|10812.7|10810.7|10789.7|10787.7|10824|10822|10784.2|10782.2|642343
1752638400000|2025-07-16 04:00:00|10788.9|10786.9|10802.2|10800.2|10818.6|10816.6|10784.2|10782.2|689680
1752724800000|2025-07-17 04:00:00|10801.4|10799.4|10817.8|10815.8|10820.1|10818.1|10789.7|10787.7|431493
1752811200000|2025-07-18 04:00:00|10818.6|10816.6|10828.7|10826.7|10831.9|10829.9|10811.5|10809.5|317839
1752984000000|2025-07-20 04:00:00|10828|10826|10824.8|10822.8|10828|10826|10820.9|10818.9|13570
1753070400000|2025-07-21 04:00:00|10825.6|10823.6|10842.8|10840.8|10850.6|10848.6|10824.8|10822.8|316102
1753156800000|2025-07-22 04:00:00|10843.6|10841.6|10846.7|10844.7|10860.8|10858.8|10833.4|10831.4|390890
1753243200000|2025-07-23 04:00:00|10845.9|10843.9|10828.7|10826.7|10852.2|10850.2|10828|10826|409484
1753329600000|2025-07-24 04:00:00|10829.5|10827.5|10820.9|10818.9|10831.9|10829.9|10806.9|10804.9|413077
1753416000000|2025-07-25 04:00:00|10820.1|10818.1|10821.7|10819.7|10827.2|10825.2|10810|10808|313670
1753588800000|2025-07-27 04:00:00|10815.8|10813.8|10820.9|10818.9|10820.9|10818.9|10813.1|10811.1|26078
1753675200000|2025-07-28 04:00:00|10820.1|10818.1|10820.1|10818.1|10830.3|10828.3|10812.3|10810.3|402261
1753761600000|2025-07-29 04:00:00|10820.9|10818.9|10846.7|10844.7|10848.3|10846.3|10813.9|10811.9|503823
1753848000000|2025-07-30 04:00:00|10845.9|10843.9|10825.6|10823.6|10850.6|10848.6|10815.5|10813.5|608146
1753934400000|2025-07-31 04:00:00|10824.8|10822.8|10812.3|10810.3|10835|10833|10809.2|10807.2|536572
1754020800000|2025-08-01 04:00:00|10813.1|10811.1|10909.2|10907.2|10913.9|10911.9|10805.3|10803.3|837016
1754193600000|2025-08-03 04:00:00|10912.3|10910.3|10900.6|10898.6|10918.6|10916.6|10892.8|10890.8|112868
1754280000000|2025-08-04 04:00:00|10901.4|10899.4|10909.2|10907.2|10921.7|10919.7|10892.8|10890.8|525020
1754366400000|2025-08-05 04:00:00|10910|10908|10895.9|10893.9|10913.1|10911.1|10895.9|10893.9|508663
1754452800000|2025-08-06 04:00:00|10896.7|10894.7|10898.3|10896.3|10907.6|10905.6|10885|10883|431514
1754539200000|2025-08-07 04:00:00|10899|10897|10889.7|10887.7|10906.9|10904.9|10887.3|10885.3|437626
1754625600000|2025-08-08 04:00:00|10890.5|10888.5|10873.3|10871.3|10892|10890|10872.5|10870.5|332711
1754798400000|2025-08-10 04:00:00|10875.6|10873.6|10878|10876|10878.7|10876.7|10871.7|10869.7|9736
1754884800000|2025-08-11 04:00:00|10878.7|10876.7|10870.1|10868.1|10883.4|10881.4|10867|10865|298267
1754971200000|2025-08-12 04:00:00|10869.4|10867.4|10879.5|10877.5|10897.9|10895.9|10867|10865|532513
1755057600000|2025-08-13 04:00:00|10878.7|10876.7|10905.3|10903.3|10909.2|10907.2|10877.2|10875.2|451172
1755144000000|2025-08-14 04:00:00|10906.1|10904.1|10885.8|10883.8|10919.4|10917.4|10876.4|10874.4|519840
1755230400000|2025-08-15 04:00:00|10885|10883|10871.7|10869.7|10888.9|10886.9|10867|10865|416621
1755403200000|2025-08-17 04:00:00|10871.7|10869.7|10876.4|10874.4|10876.4|10874.4|10867|10865|23294
1755489600000|2025-08-18 04:00:00|10877.2|10875.2|10863.1|10861.1|10881.9|10879.9|10860|10858|497882
1755576000000|2025-08-19 04:00:00|10862.3|10860.3|10874|10872|10879.5|10877.5|10862.3|10860.3|671095
1755662400000|2025-08-20 04:00:00|10874.8|10872.8|10881.1|10879.1|10892|10890|10869.4|10867.4|810305
1755748800000|2025-08-21 04:00:00|10880.3|10878.3|10863.1|10861.1|10881.9|10879.9|10856.1|10854.1|1292628
1755835200000|2025-08-22 04:00:00|10862.3|10860.3|10903.7|10901.7|10910.8|10908.8|10857.6|10855.6|1747192
1756008000000|2025-08-24 04:00:00|10903|10901|10897.5|10895.5|10904.5|10902.5|10896.7|10894.7|52017
1756094400000|2025-08-25 04:00:00|10896.7|10894.7|10891.2|10889.2|10904.5|10902.5|10885.8|10883.8|1948643
1756180800000|2025-08-26 04:00:00|10892|10890|10907.6|10905.6|10913.9|10911.9|10886.5|10884.5|2512414
1756267200000|2025-08-27 04:00:00|10906.9|10904.9|10927.2|10925.2|10928|10926|10905.3|10903.3|931720