1629086400000|2021-08-16 04:00:00|13374.7|13370.7|13378.6|13374.6|13379.3|13375.3|13362.2|13358.2|823
1629172800000|2021-08-17 04:00:00|13377.8|13373.8|13359.8|13355.8|13404.3|13400.3|13357.5|13353.5|33505
1629259200000|2021-08-18 04:00:00|13359|13355|13366.1|13362.1|13371.5|13367.5|13333.3|13329.3|28944
1629345600000|2021-08-19 04:00:00|13365.3|13361.3|13378.6|13374.6|13396.5|13392.5|13364.5|13360.5|48903
1629432000000|2021-08-20 04:00:00|13377.8|13373.8|13359.8|13355.8|13388.7|13384.7|13351.2|13347.2|46892
1629604800000|2021-08-22 04:00:00|13358.3|13354.3|13345.8|13341.8|13362.9|13358.9|13343.4|13339.4|5108
1629691200000|2021-08-23 04:00:00|13345|13341|13359|13355|13370|13366|13337.2|13333.2|310808
1629777600000|2021-08-24 04:00:00|13357.5|13353.5|13341.8|13337.8|13368.4|13364.4|13334|13330|762276
1629864000000|2021-08-25 04:00:00|13340.3|13336.3|13312.2|13308.2|13349.7|13345.7|13299.7|13295.7|1344171
1629950400000|2021-08-26 04:00:00|13310.6|13306.6|13299.7|13295.7|13313.7|13309.7|13282.5|13278.5|1671051
1630036800000|2021-08-27 04:00:00|13298.1|13294.1|13334|13330|13340.3|13336.3|13284|13280|1171004
1630209600000|2021-08-29 04:00:00|13337.2|13333.2|13334|13330|13338.7|13334.7|13332.5|13328.5|10197
1630296000000|2021-08-30 04:00:00|13335.6|13331.6|13366.8|13362.8|13370|13366|13329.3|13325.3|573764
1630382400000|2021-08-31 04:00:00|13365.3|13361.3|13327.8|13323.8|13368.4|13364.4|13323.1|13319.1|740807
1630468800000|2021-09-01 04:00:00|13326.2|13322.2|13348.1|13344.1|13365.3|13361.3|13323.1|13319.1|504903
1630555200000|2021-09-02 04:00:00|13346.5|13342.5|13355.9|13351.9|13365.3|13361.3|13346.5|13342.5|340381
1630641600000|2021-09-03 04:00:00|13354.3|13350.3|13340.3|13336.3|13387.9|13383.9|13327.8|13323.8|440741
1630814400000|2021-09-05 04:00:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13332.5|13328.5|17844
1630900800000|2021-09-06 04:00:00|13335.6|13331.6|13323.1|13319.1|13337.2|13333.2|13321.5|13317.5|99141
1630987200000|2021-09-07 04:00:00|13324.7|13320.7|13310.6|13306.6|13327.8|13323.8|13291.8|13287.8|478028
1631073600000|2021-09-08 04:00:00|13309|13305|13324.7|13320.7|13332.5|13328.5|13298.1|13294.1|509576
1631160000000|2021-09-09 04:00:00|13326.2|13322.2|13343.4|13339.4|13363.7|13359.7|13315.3|13311.3|561815
1631246400000|2021-09-10 04:00:00|13345|13341|13316.8|13312.8|13348.1|13344.1|13309|13305|408056
1631419200000|2021-09-12 04:00:00|13316.8|13312.8|13321.5|13317.5|13323.1|13319.1|13312.2|13308.2|31585
1631505600000|2021-09-13 04:00:00|13323.1|13319.1|13323.1|13319.1|13340.3|13336.3|13309|13305|361646
1631592000000|2021-09-14 04:00:00|13324.7|13320.7|13354.3|13350.3|13374.7|13370.7|13312.2|13308.2|622661
1631678400000|2021-09-15 04:00:00|13355.9|13351.9|13343.4|13339.4|13371.5|13367.5|13330.9|13326.9|585932
1631764800000|2021-09-16 04:00:00|13341.8|13337.8|13309|13305|13345|13341|13296.5|13292.5|619498
1631851200000|2021-09-17 04:00:00|13309.8|13305.8|13284|13280|13315.3|13311.3|13266.8|13262.8|565193
1632024000000|2021-09-19 04:00:00|13282.5|13278.5|13290.3|13286.3|13291.8|13287.8|13277.8|13273.8|32171
1632110400000|2021-09-20 04:00:00|13291.8|13287.8|13313.7|13309.7|13337.2|13333.2|13285.6|13281.6|647711
1632196800000|2021-09-21 04:00:00|13312.2|13308.2|13315.3|13311.3|13338.7|13334.7|13298.1|13294.1|566579
1632283200000|2021-09-22 04:00:00|13313.7|13309.7|13302.8|13298.8|13340.3|13336.3|13295|13291|653510
1632369600000|2021-09-23 04:00:00|13304.3|13300.3|13215.3|13211.3|13304.3|13300.3|13212.2|13208.2|883672
1632456000000|2021-09-24 04:00:00|13216.8|13212.8|13210.6|13206.6|13246.5|13242.5|13199.7|13195.7|694208
1632628800000|2021-09-26 04:00:00|13207.5|13203.5|13216.8|13212.8|13216.8|13212.8|13199.7|13195.7|61709
1632715200000|2021-09-27 04:00:00|13215.3|13211.3|13160.6|13156.6|13218.4|13214.4|13160.6|13156.6|765453
1632801600000|2021-09-28 04:00:00|13162.2|13158.2|13159|13155|13166.8|13162.8|13124.7|13120.7|1038738
1632888000000|2021-09-29 04:00:00|13157.5|13153.5|13166.8|13162.8|13180.9|13176.9|13140.3|13136.3|758909
1632974400000|2021-09-30 04:00:00|13168.4|13164.4|13202.8|13198.8|13202.8|13198.8|13137.2|13133.2|858847
1633060800000|2021-10-01 04:00:00|13201.2|13197.2|13221.5|13217.5|13223.1|13219.1|13177.8|13173.8|769606
1633233600000|2021-10-03 04:00:00|13220|13216|13215.3|13211.3|13229.3|13225.3|13213.7|13209.7|52382
1633320000000|2021-10-04 04:00:00|13213.7|13209.7|13191.8|13187.8|13226.2|13222.2|13188.7|13184.7|598040
1633406400000|2021-10-05 04:00:00|13193.4|13189.4|13157.5|13153.5|13209|13205|13154.3|13150.3|614097
1633492800000|2021-10-06 04:00:00|13155.9|13151.9|13165.3|13161.3|13185.6|13181.6|13143.4|13139.4|675684
1633579200000|2021-10-07 04:00:00|13163.7|13159.7|13129.3|13125.3|13180.9|13176.9|13123.1|13119.1|642668
1633665600000|2021-10-08 04:00:00|13127.8|13123.8|13105.9|13101.9|13159|13155|13105.9|13101.9|880595
1633838400000|2021-10-10 04:00:00|13104.3|13100.3|13085.6|13081.6|13105.9|13101.9|13082.5|13078.5|59226
1633924800000|2021-10-11 04:00:00|13084|13080|13101.2|13097.2|13104.3|13100.3|13082.5|13078.5|282408
1634011200000|2021-10-12 04:00:00|13102.8|13098.8|13113.7|13109.7|13124.7|13120.7|13093.4|13089.4|656157
1634097600000|2021-10-13 04:00:00|13112.2|13108.2|13129.3|13125.3|13149.7|13145.7|13082.5|13078.5|884656
1634184000000|2021-10-14 04:00:00|13130.9|13126.9|13146.5|13142.5|13162.2|13158.2|13121.5|13117.5|606893
1634270400000|2021-10-15 04:00:00|13148.1|13144.1|13098.1|13094.1|13148.1|13144.1|13093.4|13089.4|571258
1634443200000|2021-10-17 04:00:00|13095|13091|13066.8|13062.8|13095|13091|13066.8|13062.8|97645
1634529600000|2021-10-18 04:00:00|13068.4|13064.4|13087.2|13083.2|13091.8|13087.8|13046.5|13042.5|768048
1634616000000|2021-10-19 04:00:00|13085.6|13081.6|13046.5|13042.5|13098.1|13094.1|13027.8|13023.8|671086
1634702400000|2021-10-20 04:00:00|13048.1|13044.1|13043.4|13039.4|13076.2|13072.2|13037.2|13033.2|644439
1634788800000|2021-10-21 04:00:00|13045|13041|13016.8|13012.8|13059|13055|12999.7|12995.7|753969
1634875200000|2021-10-22 04:00:00|13018.4|13014.4|13051.2|13047.2|13051.2|13047.2|12999.7|12995.7|747896
1635048000000|2021-10-24 04:00:00|13049.7|13045.7|13046.5|13042.5|13052.8|13048.8|13037.2|13033.2|47966
1635134400000|2021-10-25 04:00:00|13048.1|13044.1|13055.9|13051.9|13070|13066|13027.8|13023.8|492297
1635220800000|2021-10-26 04:00:00|13054.3|13050.3|13052.8|13048.8|13071.5|13067.5|13038.7|13034.7|538400
1635307200000|2021-10-27 04:00:00|13054.3|13050.3|13088.7|13084.7|13123.1|13119.1|13048.1|13044.1|915762
1635393600000|2021-10-28 04:00:00|13087.2|13083.2|13070|13066|13107.5|13103.5|13063.7|13059.7|925778
1635480000000|2021-10-29 04:00:00|13068.4|13064.4|13073.1|13069.1|13090.3|13086.3|13026.2|13022.2|868422
1635652800000|2021-10-31 04:00:00|13063.7|13059.7|13052.8|13048.8|13063.7|13059.7|13048.1|13044.1|46132
1635739200000|2021-11-01 04:00:00|13051.2|13047.2|13077.8|13073.8|13087.2|13083.2|13041.8|13037.8|540875
1635825600000|2021-11-02 04:00:00|13079.3|13075.3|13102.8|13098.8|13115.3|13111.3|13077.8|13073.8|535217
1635912000000|2021-11-03 04:00:00|13104.3|13100.3|13063.7|13059.7|13118.4|13114.4|13051.2|13047.2|686142
1635998400000|2021-11-04 04:00:00|13065.3|13061.3|13118.4|13114.4|13143.4|13139.4|13062.2|13058.2|674453
1636084800000|2021-11-05 04:00:00|13120|13116|13184|13180|13196.5|13192.5|13107.5|13103.5|719366
1636257600000|2021-11-07 04:00:00|13173.1|13169.1|13171.5|13167.5|13180.9|13176.9|13162.2|13158.2|69001
1636347600000|2021-11-08 05:00:00|13170|13166|13154.3|13150.3|13174.7|13170.7|13127.8|13123.8|497454
1636434000000|2021-11-09 05:00:00|13155.9|13151.9|13170|13166|13193.4|13189.4|13140.3|13136.3|653698
1636520400000|2021-11-10 05:00:00|13171.5|13167.5|13065.3|13061.3|13174.7|13170.7|13049.7|13045.7|850667
1636606800000|2021-11-11 05:00:00|13066.8|13062.8|13054.3|13050.3|13074.7|13070.7|13030.9|13026.9|257846
1636693200000|2021-11-12 05:00:00|13055.9|13051.9|13068.4|13064.4|13082.5|13078.5|13037.2|13033.2|501497
1636866000000|2021-11-14 05:00:00|13059|13055|13073.1|13069.1|13079.3|13075.3|13057.5|13053.5|38115
1636952400000|2021-11-15 05:00:00|13074.7|13070.7|13045|13041|13087.2|13083.2|13026.2|13022.2|477639
1637038800000|2021-11-16 05:00:00|13043.4|13039.4|13013.7|13009.7|13046.5|13042.5|13007.5|13003.5|561903
1637125200000|2021-11-17 05:00:00|13012.2|13008.2|13062.2|13058.2|13065.3|13061.3|13009|13005|504781
1637211600000|2021-11-18 05:00:00|13060.6|13056.6|13052.8|13048.8|13070|13066|13037.2|13033.2|592849
1637298000000|2021-11-19 05:00:00|13054.3|13050.3|13076.2|13072.2|13126.2|13122.2|13045|13041|922977
1637470800000|2021-11-21 05:00:00|13074.7|13070.7|13070|13066|13074.7|13070.7|13060.6|13056.6|52207
1637557200000|2021-11-22 05:00:00|13068.4|13064.4|12985.6|12981.6|13074.7|13070.7|12982.5|12978.5|1415098
1637643600000|2021-11-23 05:00:00|12987.2|12983.2|13004.3|13000.3|13009|13005|12962.2|12958.2|1824212
1637730000000|2021-11-24 05:00:00|13002.8|12998.8|12980.9|12976.9|13012.2|13008.2|12954.3|12950.3|1680225
1637816400000|2021-11-25 05:00:00|12979.3|12975.3|13054.3|13050.3|13060.6|13056.6|12977.8|12973.8|267264
1637902800000|2021-11-26 05:00:00|13052.8|13048.8|13123.1|13119.1|13134|13130|13052.8|13048.8|722452
1645506000000|2022-02-22 05:00:00|12643.4|12639.4|12652.8|12648.8|12668.4|12664.4|12637.2|12633.2|786949
1645592400000|2022-02-23 05:00:00|12652|12648|12704.3|12700.3|12732.5|12728.5|12604.3|12600.3|1725705
1645678800000|2022-02-24 05:00:00|12702.8|12698.8|12638.7|12634.7|12737.2|12733.2|12623.1|12619.1|1760229
1645765200000|2022-02-25 05:00:00|12640.3|12636.3|12635.6|12631.6|12665.3|12661.3|12593.4|12589.4|783742
1645938000000|2022-02-27 05:00:00|12717.6|12713.6|12704.3|12700.3|12740.3|12736.3|12676.2|12672.2|141195
1646024400000|2022-02-28 05:00:00|12705.9|12701.9|12729.3|12725.3|12760.6|12756.6|12677.8|12673.8|972368
1646110800000|2022-03-01 05:00:00|12727.8|12723.8|12845|12841|12899.7|12895.7|12723.1|12719.1|1224801
1646197200000|2022-03-02 05:00:00|12843.4|12839.4|12741.8|12737.8|12893.4|12889.4|12702.8|12698.8|982950
1646283600000|2022-03-03 05:00:00|12743.4|12739.4|12809|12805|12888.7|12884.7|12710.6|12706.6|889485
1646370000000|2022-03-04 05:00:00|12810.6|12806.6|12846.5|12842.5|12877.8|12873.8|12782.5|12778.5|652872
1646542800000|2022-03-06 05:00:00|12858.3|12854.3|12882.5|12878.5|12912.2|12908.2|12852.8|12848.8|94369
1646629200000|2022-03-07 05:00:00|12881.7|12877.7|12780.9|12776.9|12882.5|12878.5|12773.1|12769.1|717682
1646715600000|2022-03-08 05:00:00|12782.5|12778.5|12730.9|12726.9|12799.7|12795.7|12710.6|12706.6|679163
1646802000000|2022-03-09 05:00:00|12732.5|12728.5|12662.2|12658.2|12737.2|12733.2|12652.8|12648.8|664817
1646888400000|2022-03-10 05:00:00|12666.1|12662.1|12632.5|12628.5|12685.6|12681.6|12595|12591|703988
1646974800000|2022-03-11 05:00:00|12630.9|12626.9|12607.5|12603.5|12632.5|12628.5|12588.7|12584.7|527716
1647147600000|2022-03-13 05:00:00|12607.5|12603.5|12559|12555|12612.2|12608.2|12549.7|12545.7|63557
1647230400000|2022-03-14 04:00:00|12557.5|12553.5|12479.3|12475.3|12574.7|12570.7|12459|12455|658057
1647316800000|2022-03-15 04:00:00|12480.9|12476.9|12488.7|12484.7|12540.3|12536.3|12466.8|12462.8|697204
1647403200000|2022-03-16 04:00:00|12490.3|12486.3|12473.1|12469.1|12490.3|12486.3|12382.5|12378.5|833540
1647489600000|2022-03-17 04:00:00|12474.7|12470.7|12446.5|12442.5|12490.3|12486.3|12418.4|12414.4|647714
1647576000000|2022-03-18 04:00:00|12448.1|12444.1|12461.4|12457.4|12482.5|12478.5|12437.2|12433.2|482555
1647748800000|2022-03-20 04:00:00|12451.2|12447.2|12448.1|12444.1|12457.5|12453.5|12446.5|12442.5|17339
1647835200000|2022-03-21 04:00:00|12449.7|12445.7|12307.5|12303.5|12449.7|12445.7|12295|12291|689879
1647921600000|2022-03-22 04:00:00|12305.9|12301.9|12245|12241|12320|12316|12240.3|12236.3|657842
1648008000000|2022-03-23 04:00:00|12246.5|12242.5|12296.5|12292.5|12338.7|12334.7|12243.4|12239.4|655338
1648094400000|2022-03-24 04:00:00|12295|12291|12282.5|12278.5|12309|12305|12252.8|12248.8|589886
1648180800000|2022-03-25 04:00:00|12283.3|12279.3|12173.1|12169.1|12295|12291|12152.8|12148.8|662264
1648353600000|2022-03-27 04:00:00|12168.4|12164.4|12121.5|12117.5|12195|12191|12118.4|12114.4|84208
1648440000000|2022-03-28 04:00:00|12123.1|12119.1|12165.3|12161.3|12220|12216|12098.1|12094.1|717060
1648526400000|2022-03-29 04:00:00|12163.7|12159.7|12271.5|12267.5|12276.2|12272.2|12112.2|12108.2|877383
1648612800000|2022-03-30 04:00:00|12272.3|12268.3|12288.7|12284.7|12295|12291|12202.8|12198.8|726127
1648699200000|2022-03-31 04:00:00|12290.3|12286.3|12229.3|12225.3|12313.7|12309.7|12224.7|12220.7|803998
1648785600000|2022-04-01 04:00:00|12230.1|12226.1|12216.8|12212.8|12249.7|12245.7|12177.8|12173.8|704173
1648958400000|2022-04-03 04:00:00|12209|12205|12191.8|12187.8|12210.6|12206.6|12187.2|12183.2|38077
1649044800000|2022-04-04 04:00:00|12193.4|12189.4|12212.2|12208.2|12240.3|12236.3|12187.2|12183.2|477783
1649131200000|2022-04-05 04:00:00|12213.7|12209.7|12043.4|12039.4|12213.7|12209.7|12037.2|12033.2|756137
1649217600000|2022-04-06 04:00:00|12041.8|12037.8|12099.7|12095.7|12118.4|12114.4|12018.4|12014.4|831869
1649304000000|2022-04-07 04:00:00|12101.2|12097.2|12048.1|12044.1|12121.5|12117.5|12037.2|12033.2|671210
1649390400000|2022-04-08 04:00:00|12046.5|12042.5|12015.3|12011.3|12051.2|12047.2|11991.8|11987.8|565016
1649563200000|2022-04-10 04:00:00|11999.7|11995.7|11959|11955|12012.2|12008.2|11957.5|11953.5|69861
1649649600000|2022-04-11 04:00:00|11957.5|11953.5|11951.2|11947.2|11999.7|11995.7|11937.2|11933.2|609424
1649736000000|2022-04-12 04:00:00|11954.3|11950.3|12035.6|12031.6|12082.5|12078.5|11935.6|11931.6|820905
1649822400000|2022-04-13 04:00:00|12037.2|12033.2|12107.5|12103.5|12123.1|12119.1|11999.7|11995.7|722020
1649908800000|2022-04-14 04:00:00|12105.9|12101.9|11990.3|11986.3|12130.9|12126.9|11973.1|11969.1|663826
1650168000000|2022-04-17 04:00:00|11974.7|11970.7|11948.1|11944.1|11979.3|11975.3|11945|11941|49180
1650254400000|2022-04-18 04:00:00|11946.5|11942.5|11980.9|11976.9|12002.8|11998.8|11938.7|11934.7|381080
1650340800000|2022-04-19 04:00:00|11982.5|11978.5|11904.3|11900.3|11985.6|11981.6|11863.7|11859.7|683651
1650427200000|2022-04-20 04:00:00|11902.8|11898.8|11927.8|11923.8|11966.8|11962.8|11887.2|11883.2|670106
1650513600000|2022-04-21 04:00:00|11926.2|11922.2|11845|11841|11940.3|11936.3|11827.8|11823.8|683076
1650600000000|2022-04-22 04:00:00|11846.5|11842.5|11901.2|11897.2|11916.8|11912.8|11838.7|11834.7|562833
1650772800000|2022-04-24 04:00:00|11888.7|11884.7|11946.5|11942.5|11951.2|11947.2|11884.8|11880.8|61047
1650859200000|2022-04-25 04:00:00|11945|11941|11937.2|11933.2|12020|12016|11920|11916|747194
1650945600000|2022-04-26 04:00:00|11936.4|11932.4|12018.4|12014.4|12059|12055|11924.7|11920.7|709427
1651032000000|2022-04-27 04:00:00|12019.2|12015.2|11976.2|11972.2|12046.5|12042.5|11962.2|11958.2|633054
1651118400000|2022-04-28 04:00:00|11975.4|11971.4|11948.1|11944.1|12004.3|12000.3|11921.5|11917.5|740841
1651204800000|2022-04-29 04:00:00|11946.5|11942.5|11882.5|11878.5|11965.3|11961.3|11877.8|11873.8|767010
1651377600000|2022-05-01 04:00:00|11880.9|11876.9|11884|11880|11893.4|11889.4|11873.1|11869.1|40113
1651464000000|2022-05-02 04:00:00|11885.6|11881.6|11854.3|11850.3|11907.5|11903.5|11824.7|11820.7|528634
1651550400000|2022-05-03 04:00:00|11852.8|11848.8|11838.7|11834.7|11895|11891|11816.8|11812.8|598437
1651636800000|2022-05-04 04:00:00|11839.5|11835.5|11904.3|11900.3|11930.9|11926.9|11815.3|11811.3|668111
1651723200000|2022-05-05 04:00:00|11902.8|11898.8|11805.9|11801.9|11904.3|11900.3|11784|11780|900227
1651809600000|2022-05-06 04:00:00|11804.3|11800.3|11765.3|11761.3|11830.9|11826.9|11760.6|11756.6|671263
1651982400000|2022-05-08 04:00:00|11772.3|11768.3|11765.3|11761.3|11785.6|11781.6|11748.1|11744.1|60314
1652068800000|2022-05-09 04:00:00|11763.7|11759.7|11852.8|11848.8|11896.5|11892.5|11729.3|11725.3|817255
1652155200000|2022-05-10 04:00:00|11851.2|11847.2|11885.6|11881.6|11920|11916|11827.8|11823.8|629614
1652241600000|2022-05-11 04:00:00|11880.9|11876.9|11932.5|11928.5|11963.7|11959.7|11812.2|11808.2|883446
1652328000000|2022-05-12 04:00:00|11930.9|11926.9|11951.2|11947.2|12002.8|11998.8|11929.3|11925.3|822817
1652414400000|2022-05-13 04:00:00|11952.8|11948.8|11930.9|11926.9|11959|11955|11912.2|11908.2|481999
1652587200000|2022-05-15 04:00:00|11924.7|11920.7|11948.1|11944.1|11957.5|11953.5|11907.5|11903.5|54329
1652673600000|2022-05-16 04:00:00|11946.5|11942.5|11940.3|11936.3|11987.2|11983.2|11918.4|11914.4|511482
1652760000000|2022-05-17 04:00:00|11941.8|11937.8|11890.3|11886.3|11948.1|11944.1|11865.3|11861.3|620591
1652846400000|2022-05-18 04:00:00|11888.7|11884.7|11924.7|11920.7|11963.7|11959.7|11852.8|11848.8|818018
1652932800000|2022-05-19 04:00:00|11927.8|11923.8|11984|11980|12032.5|12028.5|11924.7|11920.7|1002931
1653019200000|2022-05-20 04:00:00|11982.5|11978.5|12016.8|12012.8|12027.8|12023.8|11952.8|11948.8|668717
1653192000000|2022-05-22 04:00:00|12010.6|12006.6|11995|11991|12013.7|12009.7|11990.3|11986.3|56526
1653278400000|2022-05-23 04:00:00|11994.2|11990.2|11974.7|11970.7|12007.5|12003.5|11951.2|11947.2|778809
1653364800000|2022-05-24 04:00:00|11976.2|11972.2|12037.2|12033.2|12071.5|12067.5|11970|11966|1686413
1653451200000|2022-05-25 04:00:00|12038.7|12034.7|12059|12055|12082.5|12078.5|12035.6|12031.6|1654950
1653537600000|2022-05-26 04:00:00|12057.5|12053.5|12060.6|12056.6|12099.7|12095.7|12032.5|12028.5|873431
1661227200000|2022-08-23 04:00:00|11796.5|11792.5|11788.7|11784.7|11832.5|11828.5|11757.5|11753.5|375438
1661313600000|2022-08-24 04:00:00|11789.5|11785.5|11734|11730|11802.8|11798.8|11721.5|11717.5|1054633
1661400000000|2022-08-25 04:00:00|11735.6|11731.6|11774.7|11770.7|11793.4|11789.4|11721.5|11717.5|1420225
1661486400000|2022-08-26 04:00:00|11776.2|11772.2|11760.6|11756.6|11802.8|11798.8|11740.3|11736.3|864355
1661659200000|2022-08-28 04:00:00|11752.8|11748.8|11698.1|11694.1|11752.8|11748.8|11696.5|11692.5|55551
1661745600000|2022-08-29 04:00:00|11699.7|11695.7|11724.7|11720.7|11727.8|11723.8|11690.3|11686.3|656902
1661832000000|2022-08-30 04:00:00|11726.2|11722.2|11702.8|11698.8|11754.3|11750.3|11677.8|11673.8|596153
1661918400000|2022-08-31 04:00:00|11702|11698|11643.4|11639.4|11724.7|11720.7|11627.8|11623.8|737428
1662004800000|2022-09-01 04:00:00|11645|11641|11604.3|11600.3|11655.9|11651.9|11574.7|11570.7|698627
1662091200000|2022-09-02 04:00:00|11605.9|11601.9|11666.8|11662.8|11682.5|11678.5|11591.8|11587.8|561061
1662264000000|2022-09-04 04:00:00|11666.8|11662.8|11665.3|11661.3|11687.2|11683.2|11662.2|11658.2|26648
1662350400000|2022-09-05 04:00:00|11666.8|11662.8|11648.1|11644.1|11671.5|11667.5|11616.8|11612.8|109623
1662436800000|2022-09-06 04:00:00|11649.7|11645.7|11548.1|11544.1|11649.7|11645.7|11543.4|11539.4|602369
1662523200000|2022-09-07 04:00:00|11549.7|11545.7|11641.8|11637.8|11646.5|11642.5|11545|11541|610384
1662609600000|2022-09-08 04:00:00|11643.4|11639.4|11595|11591|11671.5|11667.5|11571.5|11567.5|575825
1662696000000|2022-09-09 04:00:00|11596.5|11592.5|11582.5|11578.5|11635.6|11631.6|11570|11566|459347
1662868800000|2022-09-11 04:00:00|11573.1|11569.1|11574.7|11570.7|11587.2|11583.2|11571.5|11567.5|18854
1662955200000|2022-09-12 04:00:00|11573.1|11569.1|11580.9|11576.9|11621.5|11617.5|11552.8|11548.8|456747
1663041600000|2022-09-13 04:00:00|11582.5|11578.5|11488.7|11484.7|11615.3|11611.3|11470|11466|688614
1663128000000|2022-09-14 04:00:00|11487.2|11483.2|11487.2|11483.2|11521.5|11517.5|11454.3|11450.3|561498
1663214400000|2022-09-15 04:00:00|11485.6|11481.6|11454.3|11450.3|11491.8|11487.8|11444.2|11440.2|532555
1663300800000|2022-09-16 04:00:00|11455.9|11451.9|11473.1|11469.1|11496.5|11492.5|11435.6|11431.6|472409
1663473600000|2022-09-18 04:00:00|11469.2|11465.2|11466.8|11462.8|11480.9|11476.9|11462.2|11458.2|20536
1663560000000|2022-09-19 04:00:00|11465.3|11461.3|11452.8|11448.8|11468.4|11464.4|11424.7|11420.7|396762
1663646400000|2022-09-20 04:00:00|11454.3|11450.3|11391.8|11387.8|11454.3|11450.3|11366.8|11362.8|679299
1663732800000|2022-09-21 04:00:00|11390.3|11386.3|11376.2|11372.2|11432.5|11428.5|11330.9|11326.9|758870
1663819200000|2022-09-22 04:00:00|11377.8|11373.8|11260.6|11256.6|11401.2|11397.2|11260.6|11256.6|954033
1663905600000|2022-09-23 04:00:00|11262.2|11258.2|11268.4|11264.4|11296.5|11292.5|11180.9|11176.9|912240
1664078400000|2022-09-25 04:00:00|11269.2|11265.2|11230.9|11226.9|11270.8|11266.8|11226.2|11222.2|53383
1664164800000|2022-09-26 04:00:00|11232.5|11228.5|11149.7|11145.7|11238.7|11234.7|11104.3|11100.3|965796
1664251200000|2022-09-27 04:00:00|11148.1|11144.1|11080.9|11076.9|11205.9|11201.9|11065.3|11061.3|963418
1664337600000|2022-09-28 04:00:00|11079.3|11075.3|11088.7|11084.7|11099.7|11095.7|11062.2|11058.2|110215
1664424000000|2022-09-29 04:00:00|11247.3|11243.3|11213.7|11209.7|11262.2|11258.2|11166.8|11162.8|805573
1664510400000|2022-09-30 04:00:00|11212.2|11208.2|11179.3|11175.3|11290.3|11286.3|11176.2|11172.2|751727
1664683200000|2022-10-02 04:00:00|11186.4|11182.4|11213.7|11209.7|11218.4|11214.4|11184|11180|38849
1664769600000|2022-10-03 04:00:00|11212.2|11208.2|11357.5|11353.5|11388.7|11384.7|11191.8|11187.8|766692
1664856000000|2022-10-04 04:00:00|11355.9|11351.9|11338.7|11334.7|11395|11391|11320|11316|641539
1664942400000|2022-10-05 04:00:00|11340.3|11336.3|11263.7|11259.7|11349.7|11345.7|11227.8|11223.8|688269
1665028800000|2022-10-06 04:00:00|11262.2|11258.2|11193.4|11189.4|11270|11266|11185.6|11181.6|599469
1665115200000|2022-10-07 04:00:00|11191.8|11187.8|11146.5|11142.5|11193.4|11189.4|11127.8|11123.8|474679
1665288000000|2022-10-09 04:00:00|11148.1|11144.1|11155.9|11151.9|11160.6|11156.6|11145|11141|17192
1665374400000|2022-10-10 04:00:00|11157.5|11153.5|11077.8|11073.8|11170|11166|11073.1|11069.1|297226
1665460800000|2022-10-11 04:00:00|11076.2|11072.2|11121.5|11117.5|11171.5|11167.5|11070|11066|717656
1665547200000|2022-10-12 04:00:00|11123.1|11119.1|11132.5|11128.5|11165.3|11161.3|11096.5|11092.5|598906
1665633600000|2022-10-13 04:00:00|11133.3|11129.3|11113.7|11109.7|11191.8|11187.8|11009|11005|896779
1665720000000|2022-10-14 04:00:00|11112.2|11108.2|11055.9|11051.9|11173.1|11169.1|11046.5|11042.5|661052
1665892800000|2022-10-16 04:00:00|11070|11066|11076.2|11072.2|11080.9|11076.9|11059|11055|31494
1665979200000|2022-10-17 04:00:00|11074.7|11070.7|11090.3|11086.3|11141.8|11137.8|11063.7|11059.7|483481
1666065600000|2022-10-18 04:00:00|11091.8|11087.8|11076.2|11072.2|11115.3|11111.3|11048.1|11044.1|601828
1666152000000|2022-10-19 04:00:00|11077.8|11073.8|10990.3|10986.3|11079.3|11075.3|10984|10980|706925
1666238400000|2022-10-20 04:00:00|10988.7|10984.7|10918.4|10914.4|11023.1|11019.1|10916.8|10912.8|753072
1666324800000|2022-10-21 04:00:00|10920|10916|10970|10966|10998.1|10994.1|10885.6|10881.6|819834
1666497600000|2022-10-23 04:00:00|10987.2|10983.2|11018.4|11014.4|11021.5|11017.5|10982.5|10978.5|71879
1666584000000|2022-10-24 04:00:00|11020|11016|10988.7|10984.7|11048.1|11044.1|10943.4|10939.4|639264
1666670400000|2022-10-25 04:00:00|10990.3|10986.3|11062.2|11058.2|11101.2|11097.2|10988.7|10984.7|750832
1666756800000|2022-10-26 04:00:00|11063.7|11059.7|11105.9|11101.9|11127.8|11123.8|11057.5|11053.5|678489
1666843200000|2022-10-27 04:00:00|11104.3|11100.3|11170|11166|11198.1|11194.1|11059|11055|889254
1666929600000|2022-10-28 04:00:00|11171.5|11167.5|11101.2|11097.2|11174.7|11170.7|11082.5|11078.5|667999
1667102400000|2022-10-30 04:00:00|11093.4|11089.4|11085.6|11081.6|11096.5|11092.5|11063.7|11059.7|68738
1667188800000|2022-10-31 04:00:00|11087.2|11083.2|11096.5|11092.5|11099.7|11095.7|11040.3|11036.3|650737
1667275200000|2022-11-01 04:00:00|11095|11091|11066.8|11062.8|11165.3|11161.3|11049.7|11045.7|725498
1667361600000|2022-11-02 04:00:00|11068.4|11064.4|11018.4|11014.4|11130.9|11126.9|11013.7|11009.7|586256
1667448000000|2022-11-03 04:00:00|11020|11016|10995|10991|11021.5|11017.5|10940.3|10936.3|639973
1667534400000|2022-11-04 04:00:00|10993.4|10989.4|11002.8|10998.8|11040.3|11036.3|10940.3|10936.3|578414
1667707200000|2022-11-06 04:00:00|11012.9|11008.9|10996.5|10992.5|11014.5|11010.5|10993.4|10989.4|33352
1667797200000|2022-11-07 05:00:00|10998.1|10994.1|10948.1|10944.1|11018.4|11014.4|10946.5|10942.5|449122
1667883600000|2022-11-08 05:00:00|10949.7|10945.7|11027.8|11023.8|11037.2|11033.2|10949.7|10945.7|491796
1667970000000|2022-11-09 05:00:00|11026.2|11022.2|11071.5|11067.5|11077.8|11073.8|11001.2|10997.2|573883
1668056400000|2022-11-10 05:00:00|11073.1|11069.1|11237.2|11233.2|11262.2|11258.2|11041.8|11037.8|877704
1668142800000|2022-11-11 05:00:00|11235.6|11231.6|11230.9|11226.9|11248.1|11244.1|11204.3|11200.3|317899
1668315600000|2022-11-13 05:00:00|11213.7|11209.7|11198.1|11194.1|11213.7|11209.7|11190.3|11186.3|62554
1668402000000|2022-11-14 05:00:00|11198.9|11194.9|11205.9|11201.9|11223.1|11219.1|11193.4|11189.4|529903
1668488400000|2022-11-15 05:00:00|11207.5|11203.5|11248.1|11244.1|11299.7|11295.7|11205.9|11201.9|718475
1668574800000|2022-11-16 05:00:00|11246.5|11242.5|11299.7|11295.7|11335.6|11331.6|11227.8|11223.8|625700
1668661200000|2022-11-17 05:00:00|11301.2|11297.2|11270|11266|11330.9|11326.9|11243.4|11239.4|607183
1668747600000|2022-11-18 05:00:00|11271.5|11267.5|11224.7|11220.7|11280.9|11276.9|11223.1|11219.1|527312
1668920400000|2022-11-20 05:00:00|11229.3|11225.3|11246.5|11242.5|11255.9|11251.9|11226.2|11222.2|40977
1669006800000|2022-11-21 05:00:00|11248.1|11244.1|11237.2|11233.2|11273.1|11269.1|11213.7|11209.7|871945
1669093200000|2022-11-22 05:00:00|11235.6|11231.6|11255.9|11251.9|11271.5|11267.5|11234|11230|1648142
1669179600000|2022-11-23 05:00:00|11254.3|11250.3|11313.7|11309.7|11315.3|11311.3|11226.2|11222.2|1423883
1669266000000|2022-11-24 05:00:00|11312.2|11308.2|11332.5|11328.5|11348.1|11344.1|11310.6|11306.6|261898
1669352400000|2022-11-25 05:00:00|11330.9|11326.9|11310.6|11306.6|11337.2|11333.2|11262.2|11258.2|462203
1669525200000|2022-11-27 05:00:00|11316.8|11312.8|11338.7|11334.7|11345|11341|11309|11305|71400
1669611600000|2022-11-28 05:00:00|11340.3|11336.3|11298.1|11294.1|11355.9|11351.9|11290.3|11286.3|787829
1676955600000|2023-02-21 05:00:00|11199.7|11195.7|11165.3|11161.3|11204.3|11200.3|11148.1|11144.1|691065
1677042000000|2023-02-22 05:00:00|11163.7|11159.7|11173.1|11169.1|11196.5|11192.5|11146.5|11142.5|1645213
1677128400000|2023-02-23 05:00:00|11174.7|11170.7|11204.3|11200.3|11207.5|11203.5|11134|11130|1784752
1677214800000|2023-02-24 05:00:00|11202.8|11198.8|11140.3|11136.3|11212.2|11208.2|11116.8|11112.8|1181340
1677387600000|2023-02-26 05:00:00|11138.7|11134.7|11137.2|11133.2|11151.2|11147.2|11134|11130|59220
1677474000000|2023-02-27 05:00:00|11138.7|11134.7|11157.5|11153.5|11180.9|11176.9|11121.5|11117.5|707176
1677560400000|2023-02-28 05:00:00|11159|11155|11151.2|11147.2|11174.7|11170.7|11123.1|11119.1|775327
1677646800000|2023-03-01 05:00:00|11149.7|11145.7|11084|11080|11162.2|11158.2|11074.7|11070.7|762881
1677733200000|2023-03-02 05:00:00|11082.5|11078.5|11063.7|11059.7|11096.5|11092.5|11041.8|11037.8|763523
1677819600000|2023-03-03 05:00:00|11065.3|11061.3|11116.8|11112.8|11116.8|11112.8|11062.2|11058.2|590435
1677992400000|2023-03-05 05:00:00|11110.6|11106.6|11124.7|11120.7|11132.5|11128.5|11105.9|11101.9|47629
1678078800000|2023-03-06 05:00:00|11126.2|11122.2|11113.7|11109.7|11154.3|11150.3|11098.1|11094.1|553752
1678165200000|2023-03-07 05:00:00|11115.3|11111.3|11077.8|11073.8|11141.8|11137.8|11066.8|11062.8|803243
1678251600000|2023-03-08 05:00:00|11076.2|11072.2|11087.2|11083.2|11146.5|11142.5|11071.5|11067.5|841297
1678338000000|2023-03-09 05:00:00|11085.6|11081.6|11240.3|11236.3|11241.8|11237.8|11073.1|11069.1|900302
1678424400000|2023-03-10 05:00:00|11241.8|11237.8|11306.7|11302.7|11332.5|11328.5|11193.4|11189.4|1180019
1678597200000|2023-03-12 05:00:00|11329.3|11325.3|11324.7|11320.7|11401.2|11397.2|11270|11266|243990
1678680000000|2023-03-13 04:00:00|11326.2|11322.2|11413.7|11409.7|11541.8|11537.8|11316.8|11312.8|1262003
1678766400000|2023-03-14 04:00:00|11412.2|11408.2|11365.3|11361.3|11524.7|11520.7|11330.9|11326.9|1001850
1678852800000|2023-03-15 04:00:00|11366.8|11362.8|11512.2|11508.2|11598.1|11594.1|11329.3|11325.3|1200325
1678939200000|2023-03-16 04:00:00|11513.7|11509.7|11423.1|11419.1|11604.3|11600.3|11405.9|11401.9|974447
1679025600000|2023-03-17 04:00:00|11424.7|11420.7|11552.8|11548.8|11591.8|11587.8|11420|11416|675882
1679198400000|2023-03-19 04:00:00|11527.8|11523.8|11545|11541|11563.7|11559.7|11480.9|11476.9|119040
1679284800000|2023-03-20 04:00:00|11543.4|11539.4|11537.2|11533.2|11676.2|11672.2|11482.5|11478.5|681173
1679371200000|2023-03-21 04:00:00|11535.6|11531.6|11435.6|11431.6|11548.1|11544.1|11407.5|11403.5|629999
1679457600000|2023-03-22 04:00:00|11434.8|11430.8|11548.1|11544.1|11562.2|11558.2|11384|11380|660751
1679544000000|2023-03-23 04:00:00|11546.5|11542.5|11605.9|11601.9|11626.2|11622.2|11505.9|11501.9|717645
1679630400000|2023-03-24 04:00:00|11604.3|11600.3|11612.2|11608.2|11705.9|11701.9|11595|11591|736819
1679803200000|2023-03-26 04:00:00|11613.7|11609.7|11613.7|11609.7|11621.5|11617.5|11591.8|11587.8|35197
1679889600000|2023-03-27 04:00:00|11612.2|11608.2|11512.2|11508.2|11616.8|11612.8|11490.3|11486.3|585939
1679976000000|2023-03-28 04:00:00|11510.6|11506.6|11454.3|11450.3|11518.4|11514.4|11447.3|11443.3|587463
1680062400000|2023-03-29 04:00:00|11455.9|11451.9|11441.8|11437.8|11488.7|11484.7|11424.7|11420.7|602013
1680148800000|2023-03-30 04:00:00|11443.4|11439.4|11451.2|11447.2|11474.7|11470.7|11424.7|11420.7|485272
1680235200000|2023-03-31 04:00:00|11452.8|11448.8|11510.6|11506.6|11512.2|11508.2|11430.9|11426.9|625835
1680408000000|2023-04-02 04:00:00|11495|11491|11476.2|11472.2|11498.1|11494.1|11459|11455|62386
1680494400000|2023-04-03 04:00:00|11474.7|11470.7|11541.8|11537.8|11568.4|11564.4|11459|11455|608329
1680580800000|2023-04-04 04:00:00|11543.4|11539.4|11612.2|11608.2|11629.3|11625.3|11510.6|11506.6|592657
1680667200000|2023-04-05 04:00:00|11610.6|11606.6|11654.3|11650.3|11695|11691|11593.4|11589.4|612443
1680753600000|2023-04-06 04:00:00|11652.8|11648.8|11640.3|11636.3|11695|11691|11638.7|11634.7|520204
1680840000000|2023-04-07 04:00:00|11641.8|11637.8|11577.8|11573.8|11651.2|11647.2|11577.8|11573.8|167939
1681012800000|2023-04-09 04:00:00|11579.3|11575.3|11585.6|11581.6|11591.8|11587.8|11577.8|11573.8|26210
1681099200000|2023-04-10 04:00:00|11587.2|11583.2|11563.7|11559.7|11601.2|11597.2|11540.3|11536.3|332874
1681185600000|2023-04-11 04:00:00|11565.3|11561.3|11543.4|11539.4|11579.3|11575.3|11523.1|11519.1|469626
1681272000000|2023-04-12 04:00:00|11541.8|11537.8|11576.2|11572.2|11626.2|11622.2|11526.2|11522.2|664290
1681358400000|2023-04-13 04:00:00|11574.7|11570.7|11559|11555|11610.6|11606.6|11541.8|11537.8|513536
1681444800000|2023-04-14 04:00:00|11557.5|11553.5|11491.8|11487.8|11573.1|11569.1|11474.7|11470.7|550637
1681617600000|2023-04-16 04:00:00|11487.2|11483.2|11493.4|11489.4|11495|11491|11480.9|11476.9|34652
1681704000000|2023-04-17 04:00:00|11491.8|11487.8|11437.2|11433.2|11498.1|11494.1|11427.8|11423.8|430110
1681790400000|2023-04-18 04:00:00|11435.6|11431.6|11446.5|11442.5|11468.4|11464.4|11426.2|11422.2|493982
1681876800000|2023-04-19 04:00:00|11445|11441|11430.9|11426.9|11445|11441|11398.1|11394.1|572858
1681963200000|2023-04-20 04:00:00|11429.3|11425.3|11479.3|11475.3|11482.5|11478.5|11427.8|11423.8|479896
1682049600000|2023-04-21 04:00:00|11477.8|11473.8|11446.5|11442.5|11501.2|11497.2|11443.4|11439.4|416059
1682222400000|2023-04-23 04:00:00|11449.7|11445.7|11455.9|11451.9|11459|11455|11446.5|11442.5|22171
1682308800000|2023-04-24 04:00:00|11457.5|11453.5|11520|11516|11523.1|11519.1|11454.3|11450.3|378469
1682395200000|2023-04-25 04:00:00|11521.5|11517.5|11571.5|11567.5|11595|11591|11518.4|11514.4|690511
1682481600000|2023-04-26 04:00:00|11572.3|11568.3|11545|11541|11598.1|11594.1|11534|11530|633440
1682568000000|2023-04-27 04:00:00|11543.4|11539.4|11473.1|11469.1|11549.7|11545.7|11455.9|11451.9|601903
1682654400000|2023-04-28 04:00:00|11474.7|11470.7|11550.4|11546.4|11550.4|11546.4|11468.4|11464.4|748164
1682827200000|2023-04-30 04:00:00|11543.4|11539.4|11527.8|11523.8|11543.4|11539.4|11523.1|11519.1|29648
1682913600000|2023-05-01 04:00:00|11527|11523|11463.7|11459.7|11527.8|11523.8|11434|11430|446930
1683000000000|2023-05-02 04:00:00|11465.3|11461.3|11562.2|11558.2|11570|11566|11449.7|11445.7|679853
1683086400000|2023-05-03 04:00:00|11560.6|11556.6|11638.7|11634.7|11681.7|11677.7|11557.5|11553.5|688691
1683172800000|2023-05-04 04:00:00|11640.3|11636.3|11630.9|11626.9|11701.2|11697.2|11599.7|11595.7|841206
1683259200000|2023-05-05 04:00:00|11632.5|11628.5|11577.8|11573.8|11632.5|11628.5|11559|11555|500894
1683432000000|2023-05-07 04:00:00|11579.3|11575.3|11584|11580|11587.2|11583.2|11566.8|11562.8|26799
1683518400000|2023-05-08 04:00:00|11585.6|11581.6|11535.6|11531.6|11585.6|11581.6|11518.4|11514.4|433483
1683604800000|2023-05-09 04:00:00|11534|11530|11523.1|11519.1|11549.7|11545.7|11507.5|11503.5|416332
1683691200000|2023-05-10 04:00:00|11521.5|11517.5|11580.9|11576.9|11598.1|11594.1|11509|11505|590139
1683777600000|2023-05-11 04:00:00|11582.5|11578.5|11621.5|11617.5|11652.8|11648.8|11577.8|11573.8|699791
1683864000000|2023-05-12 04:00:00|11620|11616|11543.4|11539.4|11623.1|11619.1|11541.8|11537.8|451623
1684036800000|2023-05-14 04:00:00|11538.7|11534.7|11543.4|11539.4|11548.1|11544.1|11537.2|11533.2|21166
1684123200000|2023-05-15 04:00:00|11541.8|11537.8|11540.3|11536.3|11549.7|11545.7|11518.4|11514.4|457532
1684209600000|2023-05-16 04:00:00|11541.8|11537.8|11504.3|11500.3|11560.6|11556.6|11473.1|11469.1|750527
1684296000000|2023-05-17 04:00:00|11505.9|11501.9|11468.4|11464.4|11510.6|11506.6|11451.2|11447.2|583541
1684382400000|2023-05-18 04:00:00|11466.8|11462.8|11402.8|11398.8|11468.4|11464.4|11388.7|11384.7|727163
1684468800000|2023-05-19 04:00:00|11401.2|11397.2|11367.6|11363.6|11416.8|11412.8|11337.2|11333.2|757416
1684641600000|2023-05-21 04:00:00|11373.1|11369.1|11387.2|11383.2|11388.7|11384.7|11365.3|11361.3|46775
1684728000000|2023-05-22 04:00:00|11385.6|11381.6|11349.7|11345.7|11395|11391|11335.6|11331.6|738534
1684814400000|2023-05-23 04:00:00|11348.1|11344.1|11374.7|11370.7|11376.2|11372.2|11315.3|11311.3|1276768
1684900800000|2023-05-24 04:00:00|11373.1|11369.1|11313.7|11309.7|11379.3|11375.3|11312.2|11308.2|2341555
1684987200000|2023-05-25 04:00:00|11312.2|11308.2|11263.7|11259.7|11326.2|11322.2|11251.2|11247.2|1683150
1685073600000|2023-05-26 04:00:00|11265.3|11261.3|11249.7|11245.7|11287.2|11283.2|11218.4|11214.4|940321
1692763200000|2023-08-23 04:00:00|10992.6|10988.6|11023.1|11019.1|11043.4|11039.4|10970|10966|620848
1692849600000|2023-08-24 04:00:00|11024.7|11020.7|10998.1|10994.1|11046.5|11042.5|10993.4|10989.4|1480184
1692936000000|2023-08-25 04:00:00|10997.3|10993.3|10993.4|10989.4|11021.5|11017.5|10959|10955|1807126
1693108800000|2023-08-27 04:00:00|11001.2|10997.2|10995|10991|11001.2|10997.2|10982.5|10978.5|42361
1693195200000|2023-08-28 04:00:00|10993.4|10989.4|11029.3|11025.3|11035.6|11031.6|10987.2|10983.2|1681756
1693281600000|2023-08-29 04:00:00|11027.8|11023.8|11074.7|11070.7|11093.4|11089.4|10991.8|10987.8|1196397
1693368000000|2023-08-30 04:00:00|11073.1|11069.1|11088.7|11084.7|11112.2|11108.2|11057.5|11053.5|605347
1693454400000|2023-08-31 04:00:00|11090.3|11086.3|11093.4|11089.4|11112.2|11108.2|11079.3|11075.3|587935
1693540800000|2023-09-01 04:00:00|11091.8|11087.8|11055.9|11051.9|11140.3|11136.3|11040.3|11036.3|624100
1693713600000|2023-09-03 04:00:00|11051.2|11047.2|11046.5|11042.5|11054.3|11050.3|11041.8|11037.8|17517
1693800000000|2023-09-04 04:00:00|11045|11041|11032.5|11028.5|11048.1|11044.1|11030.9|11026.9|101983
1693886400000|2023-09-05 04:00:00|11034|11030|11007.5|11003.5|11035.6|11031.6|10995|10991|523197
1693972800000|2023-09-06 04:00:00|11005.9|11001.9|10977.8|10973.8|11016.8|11012.8|10963.7|10959.7|536370
1694059200000|2023-09-07 04:00:00|10979.3|10975.3|11023.1|11019.1|11034|11030|10962.2|10958.2|482161
1694145600000|2023-09-08 04:00:00|11024.7|11020.7|10988.7|10984.7|11032.5|11028.5|10988.7|10984.7|359493
1694318400000|2023-09-10 04:00:00|10980.9|10976.9|10970|10966|10991.8|10987.8|10968.4|10964.4|45325
1694404800000|2023-09-11 04:00:00|10971.5|10967.5|10982.5|10978.5|10988.7|10984.7|10965.3|10961.3|385406
1694491200000|2023-09-12 04:00:00|10980.9|10976.9|10976.2|10972.2|10990.3|10986.3|10971.5|10967.5|376367
1694577600000|2023-09-13 04:00:00|10974.7|10970.7|11016.8|11012.8|11018.4|11014.4|10917.6|10913.6|589707
1694664000000|2023-09-14 04:00:00|11018.4|11014.4|10984|10980|11024.7|11020.7|10973.1|10969.1|591349
1694750400000|2023-09-15 04:00:00|10982.5|10978.5|10945|10941|10990.3|10986.3|10941.8|10937.8|494077
1694923200000|2023-09-17 04:00:00|10946.5|10942.5|10935.6|10931.6|10951.2|10947.2|10934|10930|18251
1695009600000|2023-09-18 04:00:00|10937.2|10933.2|10957.5|10953.5|10963.7|10959.7|10927.8|10923.8|373505
1695096000000|2023-09-19 04:00:00|10955.9|10951.9|10916.8|10912.8|10960.6|10956.6|10910.6|10906.6|454899
1695182400000|2023-09-20 04:00:00|10918.4|10914.4|10862.2|10858.2|10954.3|10950.3|10851.2|10847.2|716248
1695268800000|2023-09-21 04:00:00|10860.6|10856.6|10832.5|10828.5|10876.2|10872.2|10827.8|10823.8|801556
1695355200000|2023-09-22 04:00:00|10834|10830|10874.7|10870.7|10884|10880|10834|10830|518113
1695528000000|2023-09-24 04:00:00|10876.2|10872.2|10863.7|10859.7|10882.5|10878.5|10860.6|10856.6|33417
1695614400000|2023-09-25 04:00:00|10862.2|10858.2|10809|10805|10865.3|10861.3|10804.3|10800.3|574703
1695700800000|2023-09-26 04:00:00|10810.6|10806.6|10837.2|10833.2|10855.9|10851.9|10805.9|10801.9|643383
1695787200000|2023-09-27 04:00:00|10835.6|10831.6|10774.7|10770.7|10854.3|10850.3|10751.2|10747.2|761709
1695873600000|2023-09-28 04:00:00|10776.2|10772.2|10785.6|10781.6|10802.8|10798.8|10724.7|10720.7|928525
1695960000000|2023-09-29 04:00:00|10787.2|10783.2|10805.9|10801.9|10848.1|10844.1|10785.6|10781.6|837660
1696132800000|2023-10-01 04:00:00|10787.2|10783.2|10779.3|10775.3|10790.3|10786.3|10770|10766|48910
1696219200000|2023-10-02 04:00:00|10780.9|10776.9|10734|10730|10787.2|10783.2|10721.5|10717.5|623273
1696305600000|2023-10-03 04:00:00|10734.8|10730.8|10640.3|10636.3|10745|10741|10635.6|10631.6|1035679
1696392000000|2023-10-04 04:00:00|10638.7|10634.7|10723.1|10719.1|10729.3|10725.3|10613.7|10609.7|951092
1696478400000|2023-10-05 04:00:00|10721.5|10717.5|10730.9|10726.9|10740.3|10736.3|10691.8|10687.8|644917
1696564800000|2023-10-06 04:00:00|10729.3|10725.3|10677.8|10673.8|10734|10730|10621.5|10617.5|764674
1696737600000|2023-10-08 04:00:00|10712.2|10708.2|10724.7|10720.7|10765.3|10761.3|10710.6|10706.6|71061
1696824000000|2023-10-09 04:00:00|10726.2|10722.2|10784|10780|10796.5|10792.5|10715.3|10711.3|385903
1696910400000|2023-10-10 04:00:00|10782.5|10778.5|10779.3|10775.3|10799.7|10795.7|10735.6|10731.6|710386
1696996800000|2023-10-11 04:00:00|10780.9|10776.9|10809|10805|10834|10830|10768.4|10764.4|833461
1697083200000|2023-10-12 04:00:00|10807.5|10803.5|10746.5|10742.5|10840.3|10836.3|10715.3|10711.3|831355
1697169600000|2023-10-13 04:00:00|10745.8|10741.8|10779.3|10775.3|10801.2|10797.2|10745|10741|624772
1697342400000|2023-10-15 04:00:00|10766.8|10762.8|10751.2|10747.2|10766.8|10762.8|10745|10741|49894
1697428800000|2023-10-16 04:00:00|10752|10748|10704.3|10700.3|10760.6|10756.6|10696.5|10692.5|532182
1697515200000|2023-10-17 04:00:00|10702.8|10698.8|10634|10630|10710.6|10706.6|10613.7|10609.7|830573
1697601600000|2023-10-18 04:00:00|10635.6|10631.6|10555.9|10551.9|10649.7|10645.7|10552.8|10548.8|775757
1697688000000|2023-10-19 04:00:00|10554.3|10550.3|10574.7|10570.7|10596.5|10592.5|10535.6|10531.6|906027
1697774400000|2023-10-20 04:00:00|10576.2|10572.2|10602.8|10598.8|10620|10616|10549.7|10545.7|746825
1697947200000|2023-10-22 04:00:00|10583.3|10579.3|10560.6|10556.6|10588.7|10584.7|10555.9|10551.9|65243
1698033600000|2023-10-23 04:00:00|10559|10555|10643.4|10639.4|10651.2|10647.2|10541.8|10537.8|844319
1698120000000|2023-10-24 04:00:00|10641.8|10637.8|10640.3|10636.3|10671.5|10667.5|10610.6|10606.6|772699
1698206400000|2023-10-25 04:00:00|10638.7|10634.7|10566.8|10562.8|10651.2|10647.2|10559|10555|746746
1698292800000|2023-10-26 04:00:00|10568.4|10564.4|10627.8|10623.8|10641.8|10637.8|10549.7|10545.7|918838
1698379200000|2023-10-27 04:00:00|10629.3|10625.3|10648.1|10644.1|10654.3|10650.3|10612.2|10608.2|623430
1698552000000|2023-10-29 04:00:00|10641.8|10637.8|10624.7|10620.7|10643.4|10639.4|10620|10616|38688
1698638400000|2023-10-30 04:00:00|10626.2|10622.2|10624.7|10620.7|10646.5|10642.5|10596.5|10592.5|614283
1698724800000|2023-10-31 04:00:00|10623.1|10619.1|10598.1|10594.1|10666.8|10662.8|10588.7|10584.7|849783
1698811200000|2023-11-01 04:00:00|10599.7|10595.7|10727.8|10723.8|10743.4|10739.4|10595|10591|1063813
1698897600000|2023-11-02 04:00:00|10729.3|10725.3|10749.7|10745.7|10788.7|10784.7|10710.6|10706.6|964098
1698984000000|2023-11-03 04:00:00|10751.2|10747.2|10826.2|10822.2|10880.9|10876.9|10741.8|10737.8|983298
1699156800000|2023-11-05 04:00:00|10824.7|10820.7|10823.1|10819.1|10824.7|10820.7|10813.7|10809.7|48568
1699246800000|2023-11-06 05:00:00|10824.7|10820.7|10779.3|10775.3|10824.7|10820.7|10759|10755|617920
1699333200000|2023-11-07 05:00:00|10780.9|10776.9|10802.8|10798.8|10830.9|10826.9|10763.7|10759.7|769655
1699419600000|2023-11-08 05:00:00|10804.3|10800.3|10846.5|10842.5|10854.3|10850.3|10785.6|10781.6|678491
1699506000000|2023-11-09 05:00:00|10845|10841|10762.2|10758.2|10848.1|10844.1|10734|10730|834711
1699592400000|2023-11-10 05:00:00|10760.6|10756.6|10729.3|10725.3|10793.4|10789.4|10727.8|10723.8|611267
1699765200000|2023-11-12 05:00:00|10737.2|10733.2|10730.9|10726.9|10738.7|10734.7|10726.2|10722.2|48055
1699851600000|2023-11-13 05:00:00|10732.5|10728.5|10745|10741|10749.7|10745.7|10701.2|10697.2|479884
1699938000000|2023-11-14 05:00:00|10746.5|10742.5|10895|10891|10898.1|10894.1|10741.1|10737.1|947571
1700024400000|2023-11-15 05:00:00|10893.4|10889.4|10843.4|10839.4|10896.5|10892.5|10809|10805|931896
1700110800000|2023-11-16 05:00:00|10841.8|10837.8|10887.2|10883.2|10896.5|10892.5|10840.3|10836.3|726735
1700197200000|2023-11-17 05:00:00|10888.7|10884.7|10879.3|10875.3|10927.8|10923.8|10862.2|10858.2|697444
1700370000000|2023-11-19 05:00:00|10870|10866|10873.1|10869.1|10879.3|10875.3|10860.6|10856.6|41032
1700456400000|2023-11-20 05:00:00|10871.5|10867.5|10898.1|10894.1|10901.2|10897.2|10846.5|10842.5|703447
1700542800000|2023-11-21 05:00:00|10899.7|10895.7|10891.8|10887.8|10912.2|10908.2|10874.7|10870.7|1405559
1700629200000|2023-11-22 05:00:00|10893.4|10889.4|10893.4|10889.4|10927.8|10923.8|10862.2|10858.2|1777317
1700715600000|2023-11-23 05:00:00|10895|10891|10852.8|10848.8|10898.1|10894.1|10849.7|10845.7|330858
1700802000000|2023-11-24 05:00:00|10854.3|10850.3|10848.1|10844.1|10857.5|10853.5|10834|10830|894956
1700974800000|2023-11-26 05:00:00|10840.3|10836.3|10834|10830|10841.8|10837.8|10821.5|10817.5|134999
1701061200000|2023-11-27 05:00:00|10832.5|10828.5|10890.3|10886.3|10905.9|10901.9|10830.9|10826.9|2059712
1701147600000|2023-11-28 05:00:00|10891.8|10887.8|10954.3|10950.3|10954.3|10950.3|10882.5|10878.5|1130695
1708578000000|2024-02-22 05:00:00|11024.7|11020.7|10988.7|10984.7|11027.8|11023.8|10987.2|10983.2|1398460
1708664400000|2024-02-23 05:00:00|10987.9|10983.9|11048.1|11044.1|11051.2|11047.2|10980.9|10976.9|1584779
1708837200000|2024-02-25 05:00:00|11042.6|11038.6|11051.2|11047.2|11054.3|11050.3|11038.7|11034.7|13225
1708923600000|2024-02-26 05:00:00|11057.5|11053.5|11027.8|11023.8|11070|11066|11009|11005|2517163
1709010000000|2024-02-27 05:00:00|11029.3|11025.3|11021.5|11017.5|11041.8|11037.8|11001.2|10997.2|1291214
1709096400000|2024-02-28 05:00:00|11020|11016|11035.6|11031.6|11045|11041|11012.2|11008.2|752048
1709182800000|2024-02-29 05:00:00|11032.5|11028.5|11049.7|11045.7|11066.8|11062.8|11002.8|10998.8|1046713
1709269200000|2024-03-01 05:00:00|11048.1|11044.1|11104.3|11100.3|11107.5|11103.5|11020|11016|869656
1709442000000|2024-03-03 05:00:00|11102.8|11098.8|11093.4|11089.4|11104.3|11100.3|11088.7|11084.7|39879
1709528400000|2024-03-04 05:00:00|11095|11091|11082.5|11078.5|11095|11091|11068.4|11064.4|516434
1709614800000|2024-03-05 05:00:00|11084|11080|11124.7|11120.7|11148.1|11144.1|11082.5|11078.5|769258
1709701200000|2024-03-06 05:00:00|11123.1|11119.1|11140.3|11136.3|11173.1|11169.1|11110.6|11106.6|850513
1709787600000|2024-03-07 05:00:00|11141.8|11137.8|11174.7|11170.7|11185.6|11181.6|11140.3|11136.3|702500
1709874000000|2024-03-08 05:00:00|11173.1|11169.1|11184|11180|11216.8|11212.8|11132.5|11128.5|737444
1710046800000|2024-03-10 05:00:00|11180.9|11176.9|11188.7|11184.7|11195|11191|11174.7|11170.7|35751
1710129600000|2024-03-11 04:00:00|11187.2|11183.2|11162.2|11158.2|11198.1|11194.1|11154.3|11150.3|521308
1710216000000|2024-03-12 04:00:00|11163.7|11159.7|11124.7|11120.7|11177.8|11173.8|11110.6|11106.6|757724
1710302400000|2024-03-13 04:00:00|11123.1|11119.1|11087.2|11083.2|11134|11130|11087.2|11083.2|563255
1710388800000|2024-03-14 04:00:00|11085.6|11081.6|11030.9|11026.9|11096.5|11092.5|11021.5|11017.5|910777
1710475200000|2024-03-15 04:00:00|11032.5|11028.5|11007.5|11003.5|11035.6|11031.6|10999.7|10995.7|564008
1710648000000|2024-03-17 04:00:00|11004.3|11000.3|11007.5|11003.5|11015.3|11011.3|10998.1|10994.1|28766
1710734400000|2024-03-18 04:00:00|11009|11005|10998.1|10994.1|11018.4|11014.4|10979.3|10975.3|489483
1710820800000|2024-03-19 04:00:00|10999.7|10995.7|11018.4|11014.4|11021.5|11017.5|10987.2|10983.2|538510
1710907200000|2024-03-20 04:00:00|11016.8|11012.8|11052.8|11048.8|11068.4|11064.4|11007.5|11003.5|715014
1710993600000|2024-03-21 04:00:00|11054.3|11050.3|11057.5|11053.5|11084|11080|11029.3|11025.3|639016
1711080000000|2024-03-22 04:00:00|11059|11055|11088.7|11084.7|11088.7|11084.7|11054.3|11050.3|482151
1711252800000|2024-03-24 04:00:00|11087.2|11083.2|11082.5|11078.5|11095|11091|11079.3|11075.3|52246
1711339200000|2024-03-25 04:00:00|11080.9|11076.9|11062.2|11058.2|11082.5|11078.5|11049.7|11045.7|433010
1711425600000|2024-03-26 04:00:00|11063.7|11059.7|11063.7|11059.7|11070|11066|11038.7|11034.7|480904
1711512000000|2024-03-27 04:00:00|11065.3|11061.3|11076.2|11072.2|11098.1|11094.1|11059|11055|628853
1711598400000|2024-03-28 04:00:00|11074.7|11070.7|11073.1|11069.1|11090.3|11086.3|11055.9|11051.9|660839
1711857600000|2024-03-31 04:00:00|11083.3|11079.3|11084|11080|11090.3|11086.3|11076.2|11072.2|41998
1711944000000|2024-04-01 04:00:00|11082.5|11078.5|11009|11005|11091.8|11087.8|10988.7|10984.7|560735
1712030400000|2024-04-02 04:00:00|11010.6|11006.6|10979.3|10975.3|11010.6|11006.6|10948.1|10944.1|925901
1712116800000|2024-04-03 04:00:00|10977.8|10973.8|10976.2|10972.2|10993.4|10989.4|10932.5|10928.5|840891
1712203200000|2024-04-04 04:00:00|10974.7|10970.7|11010.6|11006.6|11020|11016|10965.3|10961.3|821457
1712289600000|2024-04-05 04:00:00|11012.2|11008.2|10948.1|10944.1|11015.3|11011.3|10948.1|10944.1|835278
1712462400000|2024-04-07 04:00:00|10940.3|10936.3|10935.6|10931.6|10943.4|10939.4|10927.8|10923.8|78361
1712548800000|2024-04-08 04:00:00|10934|10930|10935.6|10931.6|10941.8|10937.8|10909|10905|645488
1712635200000|2024-04-09 04:00:00|10937.2|10933.2|10973.1|10969.1|10974.7|10970.7|10932.5|10928.5|607809
1712721600000|2024-04-10 04:00:00|10971.5|10967.5|10838.7|10834.7|10983.3|10979.3|10820|10816|1243496
1712808000000|2024-04-11 04:00:00|10837.2|10833.2|10818.4|10814.4|10854.3|10850.3|10791.1|10787.1|1027540
1712894400000|2024-04-12 04:00:00|10816.8|10812.8|10854.3|10850.3|10880.9|10876.9|10815.3|10811.3|839266
1713067200000|2024-04-14 04:00:00|10866.8|10862.8|10837.2|10833.2|10869.2|10865.2|10835.6|10831.6|79468
1713153600000|2024-04-15 04:00:00|10838.7|10834.7|10799.7|10795.7|10841.8|10837.8|10760.6|10756.6|1061847
1713240000000|2024-04-16 04:00:00|10801.2|10797.2|10762.2|10758.2|10804.3|10800.3|10743.4|10739.4|927230
1713326400000|2024-04-17 04:00:00|10760.6|10756.6|10829.3|10825.3|10832.5|10828.5|10752.8|10748.8|845612
1713412800000|2024-04-18 04:00:00|10827.8|10823.8|10829.3|10825.3|10871.5|10867.5|10766.8|10762.8|1019552
1713499200000|2024-04-19 04:00:00|10827.8|10823.8|10785.6|10781.6|10837.2|10833.2|10779.3|10775.3|570354
1713672000000|2024-04-21 04:00:00|10771.5|10767.5|10760.6|10756.6|10782.5|10778.5|10757.5|10753.5|69649
1713758400000|2024-04-22 04:00:00|10759|10755|10795|10791|10798.1|10794.1|10759|10755|491920
1713844800000|2024-04-23 04:00:00|10793.4|10789.4|10795|10791|10826.2|10822.2|10766.8|10762.8|700891
1713931200000|2024-04-24 04:00:00|10793.4|10789.4|10779.3|10775.3|10796.5|10792.5|10765.3|10761.3|718685
1714017600000|2024-04-25 04:00:00|10777.8|10773.8|10740.3|10736.3|10804.3|10800.3|10715.3|10711.3|915516
1714104000000|2024-04-26 04:00:00|10741.8|10737.8|10760.6|10756.6|10785.6|10781.6|10738.7|10734.7|622000
1714276800000|2024-04-28 04:00:00|10760.6|10756.6|10765.3|10761.3|10774.7|10770.7|10760.6|10756.6|28650
1714363200000|2024-04-29 04:00:00|10766.8|10762.8|10798.1|10794.1|10802.8|10798.8|10765.3|10761.3|539628
1714449600000|2024-04-30 04:00:00|10799.7|10795.7|10752.8|10748.8|10801.2|10797.2|10741.8|10737.8|846615
1714536000000|2024-05-01 04:00:00|10754.3|10750.3|10745|10741|10754.3|10750.3|10741.8|10737.8|66051
1714622400000|2024-05-02 04:00:00|10798.1|10794.1|10832.5|10828.5|10838.7|10834.7|10780.9|10776.9|754029
1714708800000|2024-05-03 04:00:00|10834|10830|10877.8|10873.8|10929.3|10925.3|10821.5|10817.5|1019144
1714881600000|2024-05-05 04:00:00|10882.5|10878.5|10880.9|10876.9|10884|10880|10874.7|10870.7|28220
1714968000000|2024-05-06 04:00:00|10879.3|10875.3|10890.3|10886.3|10905.9|10901.9|10877.8|10873.8|459643
1715054400000|2024-05-07 04:00:00|10891.8|10887.8|10893.4|10889.4|10929.3|10925.3|10890.3|10886.3|682400
1715140800000|2024-05-08 04:00:00|10895|10891|10871.5|10867.5|10905.9|10901.9|10871.5|10867.5|609146
1715227200000|2024-05-09 04:00:00|10870|10866|10899.7|10895.7|10912.2|10908.2|10863.7|10859.7|743469
1715313600000|2024-05-10 04:00:00|10901.2|10897.2|10874.7|10870.7|10912.2|10908.2|10870|10866|519072
1715486400000|2024-05-12 04:00:00|10876.2|10872.2|10877.8|10873.8|10882.5|10878.5|10874.7|10870.7|23839
1715572800000|2024-05-13 04:00:00|10876.2|10872.2|10880.9|10876.9|10901.2|10897.2|10876.2|10872.2|404971
1715659200000|2024-05-14 04:00:00|10882.5|10878.5|10910.6|10906.6|10912.2|10908.2|10849.7|10845.7|646748
1715745600000|2024-05-15 04:00:00|10909|10905|10996.5|10992.5|10999.7|10995.7|10909|10905|1019311
1715832000000|2024-05-16 04:00:00|10995|10991|10955.9|10951.9|10996.5|10992.5|10946.5|10942.5|662014
1715918400000|2024-05-17 04:00:00|10954.3|10950.3|10918.4|10914.4|10957.5|10953.5|10918.4|10914.4|460213
1716091200000|2024-05-19 04:00:00|10920|10916|10924.7|10920.7|10929.3|10925.3|10918.4|10914.4|32587
1716177600000|2024-05-20 04:00:00|10923.1|10919.1|10902.8|10898.8|10926.2|10922.2|10896.5|10892.5|432146
1716264000000|2024-05-21 04:00:00|10901.2|10897.2|10924.7|10920.7|10934|10930|10901.2|10897.2|561527
1716350400000|2024-05-22 04:00:00|10923.1|10919.1|10909|10905|10924.7|10920.7|10891.8|10887.8|1012170
1716436800000|2024-05-23 04:00:00|10907.5|10903.5|10877.8|10873.8|10920|10916|10857.5|10853.5|1538745
1716523200000|2024-05-24 04:00:00|10876.2|10872.2|10880.9|10876.9|10880.9|10876.9|10852.8|10848.8|1402250
1716696000000|2024-05-26 04:00:00|10880.9|10876.9|10882.5|10878.5|10885.6|10881.6|10879.3|10875.3|26229
1716782400000|2024-05-27 04:00:00|10884|10880|10877.8|10873.8|10890.3|10886.3|10871.5|10867.5|270631
1716868800000|2024-05-28 04:00:00|10879.3|10875.3|10812.2|10808.2|10891.8|10887.8|10812.2|10808.2|2490333
1716955200000|2024-05-29 04:00:00|10810.6|10806.6|10777.8|10773.8|10821.5|10817.5|10770|10766|970079
1724385600000|2024-08-23 04:00:00|11430.9|11426.9|11434|11430|11440.3|11436.3|11415.3|11411.3|443035
1724558400000|2024-08-25 04:00:00|11436.4|11432.4|11443.4|11439.4|11454.3|11450.3|11432.5|11428.5|70889
1724644800000|2024-08-26 04:00:00|11445|11441|11413.7|11409.7|11454.3|11450.3|11412.2|11408.2|1822735
1724731200000|2024-08-27 04:00:00|11415.3|11411.3|11413.7|11409.7|11423.1|11419.1|11388.7|11384.7|2440220
1724817600000|2024-08-28 04:00:00|11412.2|11408.2|11410.6|11406.6|11429.3|11425.3|11405.9|11401.9|1252574
1724904000000|2024-08-29 04:00:00|11412.2|11408.2|11387.2|11383.2|11423.1|11419.1|11374.7|11370.7|756686
1724990400000|2024-08-30 04:00:00|11388.7|11384.7|11391.8|11387.8|11396.5|11392.5|11387.2|11383.2|77579
1724385600000|2024-08-23 04:00:00|11430.9|11426.9|11434|11430|11440.3|11436.3|11415.3|11411.3|443035
1724558400000|2024-08-25 04:00:00|11436.4|11432.4|11443.4|11439.4|11454.3|11450.3|11432.5|11428.5|70889
1724644800000|2024-08-26 04:00:00|11445|11441|11413.7|11409.7|11454.3|11450.3|11412.2|11408.2|1822735
1724731200000|2024-08-27 04:00:00|11415.3|11411.3|11413.7|11409.7|11423.1|11419.1|11388.7|11384.7|2440220
1724817600000|2024-08-28 04:00:00|11412.2|11408.2|11410.6|11406.6|11429.3|11425.3|11405.9|11401.9|1252574
1724904000000|2024-08-29 04:00:00|11412.2|11408.2|11387.2|11383.2|11423.1|11419.1|11374.7|11370.7|756686
1724990400000|2024-08-30 04:00:00|11388.7|11384.7|11391.8|11387.8|11396.5|11392.5|11387.2|11383.2|77579
1724385600000|2024-08-23 04:00:00|11430.9|11426.9|11434|11430|11440.3|11436.3|11415.3|11411.3|443035
1724558400000|2024-08-25 04:00:00|11436.4|11432.4|11443.4|11439.4|11454.3|11450.3|11432.5|11428.5|70889
1724644800000|2024-08-26 04:00:00|11445|11441|11413.7|11409.7|11454.3|11450.3|11412.2|11408.2|1822735
1724731200000|2024-08-27 04:00:00|11415.3|11411.3|11413.7|11409.7|11423.1|11419.1|11388.7|11384.7|2440220
1724817600000|2024-08-28 04:00:00|11412.2|11408.2|11410.6|11406.6|11429.3|11425.3|11405.9|11401.9|1252574
1724904000000|2024-08-29 04:00:00|11412.2|11408.2|11387.2|11383.2|11423.1|11419.1|11374.7|11370.7|756686
1724990400000|2024-08-30 04:00:00|11388.7|11384.7|11391.8|11387.8|11396.5|11392.5|11387.2|11383.2|77579
1725163200000|2024-09-01 04:00:00|11357.5|11353.5|11357.5|11353.5|11363.7|11359.7|11352.8|11348.8|29623
1725249600000|2024-09-02 04:00:00|11355.9|11351.9|11357.5|11353.5|11359|11355|11340.3|11336.3|131074
1725336000000|2024-09-03 04:00:00|11359|11355|11415.3|11411.3|11425.4|11421.4|11348.1|11344.1|866096
1725422400000|2024-09-04 04:00:00|11413.7|11409.7|11459|11455|11471.5|11467.5|11405.9|11401.9|835351
1725508800000|2024-09-05 04:00:00|11460.6|11456.6|11485.6|11481.6|11493.4|11489.4|11451.2|11447.2|839390
1725595200000|2024-09-06 04:00:00|11487.2|11483.2|11502.8|11498.8|11541.8|11537.8|11434|11430|1304193
1725768000000|2024-09-08 04:00:00|11496.5|11492.5|11477.8|11473.8|11499.7|11495.7|11477.8|11473.8|46684
1725854400000|2024-09-09 04:00:00|11479.3|11475.3|11499.7|11495.7|11513.7|11509.7|11463.7|11459.7|668010
1725940800000|2024-09-10 04:00:00|11501.2|11497.2|11562.2|11558.2|11565.3|11561.3|11488.7|11484.7|782936
1726027200000|2024-09-11 04:00:00|11560.6|11556.6|11526.2|11522.2|11576.2|11572.2|11509|11505|1063355
1726113600000|2024-09-12 04:00:00|11527.8|11523.8|11543.4|11539.4|11551.2|11547.2|11501.2|11497.2|941097
1726200000000|2024-09-13 04:00:00|11545|11541|11540.3|11536.3|11559|11555|11524.7|11520.7|604649
1726372800000|2024-09-15 04:00:00|11546.5|11542.5|11551.2|11547.2|11552.8|11548.8|11540.3|11536.3|41237
1726459200000|2024-09-16 04:00:00|11549.7|11545.7|11555.9|11551.9|11562.2|11558.2|11532.5|11528.5|536792
1726545600000|2024-09-17 04:00:00|11554.3|11550.3|11540.3|11536.3|11570|11566|11527.8|11523.8|732568
1726632000000|2024-09-18 04:00:00|11538.7|11534.7|11482.5|11478.5|11553.6|11549.6|11471.5|11467.5|933250
1726718400000|2024-09-19 04:00:00|11484|11480|11495|11491|11509|11505|11452.8|11448.8|927128
1726804800000|2024-09-20 04:00:00|11493.4|11489.4|11476.2|11472.2|11501.2|11497.2|11455.9|11451.9|672127
1726977600000|2024-09-22 04:00:00|11468.4|11464.4|11468.4|11464.4|11479.3|11475.3|11466.8|11462.8|27096
1727064000000|2024-09-23 04:00:00|11466.8|11462.8|11466.8|11462.8|11484|11480|11438.7|11434.7|753548
1727150400000|2024-09-24 04:00:00|11467.6|11463.6|11485.6|11481.6|11493.4|11489.4|11432.5|11428.5|815998
1727236800000|2024-09-25 04:00:00|11484|11480|11454.3|11450.3|11493.4|11489.4|11449.7|11445.7|624039
1727323200000|2024-09-26 04:00:00|11452.8|11448.8|11438.7|11434.7|11476.2|11472.2|11424.7|11420.7|838325
1727409600000|2024-09-27 04:00:00|11437.2|11433.2|11473.1|11469.1|11479.3|11475.3|11427.8|11423.8|759843
1727582400000|2024-09-29 04:00:00|11471.5|11467.5|11468.4|11464.4|11476.2|11472.2|11466.8|11462.8|35234
1727668800000|2024-09-30 04:00:00|11470|11466|11441.8|11437.8|11473.1|11469.1|11426.2|11422.2|865630
1727755200000|2024-10-01 04:00:00|11443.4|11439.4|11470|11466|11502.8|11498.8|11437.2|11433.2|1046333
1727841600000|2024-10-02 04:00:00|11471.5|11467.5|11437.2|11433.2|11484|11480|11423.1|11419.1|715101
1727928000000|2024-10-03 04:00:00|11435.6|11431.6|11398.1|11394.1|11440.3|11436.3|11391.8|11387.8|842765
1728014400000|2024-10-04 04:00:00|11396.5|11392.5|11293.4|11289.4|11405.9|11401.9|11284|11280|1062570
1728187200000|2024-10-06 04:00:00|11277.8|11273.8|11288.7|11284.7|11290.3|11286.3|11270|11266|77697
1728273600000|2024-10-07 04:00:00|11287.2|11283.2|11270|11266|11288.7|11284.7|11245|11241|1055942
1728360000000|2024-10-08 04:00:00|11268.4|11264.4|11259|11255|11274.7|11270.7|11234|11230|632597
1728446400000|2024-10-09 04:00:00|11260.6|11256.6|11220|11216|11262.2|11258.2|11213.7|11209.7|655737
1728532800000|2024-10-10 04:00:00|11221.5|11217.5|11227.8|11223.8|11237.2|11233.2|11173.1|11169.1|1031439
1728619200000|2024-10-11 04:00:00|11229.3|11225.3|11209|11205|11232.5|11228.5|11196.5|11192.5|582281
1728792000000|2024-10-13 04:00:00|11204.3|11200.3|11205.9|11201.9|11210.6|11206.6|11202.8|11198.8|20774
1728878400000|2024-10-14 04:00:00|11204.3|11200.3|11213.7|11209.7|11216.8|11212.8|11174.7|11170.7|347406
1728964800000|2024-10-15 04:00:00|11212.2|11208.2|11245|11241|11251.2|11247.2|11205.9|11201.9|740523
1729051200000|2024-10-16 04:00:00|11243.4|11239.4|11245|11241|11270|11266|11243.4|11239.4|606204
1729137600000|2024-10-17 04:00:00|11246.5|11242.5|11210.6|11206.6|11248.1|11244.1|11202.8|11198.8|742327
1729224000000|2024-10-18 04:00:00|11209|11205|11220|11216|11230.9|11226.9|11195|11191|628521
1729396800000|2024-10-20 04:00:00|11216.8|11212.8|11220|11216|11221.5|11217.5|11210.6|11206.6|32901
1729483200000|2024-10-21 04:00:00|11218.4|11214.4|11140.3|11136.3|11223.1|11219.1|11137.2|11133.2|859100
1729569600000|2024-10-22 04:00:00|11138.7|11134.7|11120|11116|11165.3|11161.3|11118.4|11114.4|969005
1729656000000|2024-10-23 04:00:00|11121.5|11117.5|11116.8|11112.8|11127.8|11123.8|11098.1|11094.1|819665
1729742400000|2024-10-24 04:00:00|11118.4|11114.4|11134|11130|11143.4|11139.4|11105.9|11101.9|841555
1729828800000|2024-10-25 04:00:00|11135.6|11131.6|11100.4|11096.4|11145|11141|11095|11091|745807
1730001600000|2024-10-27 04:00:00|11062.2|11058.2|11079.3|11075.3|11088.7|11084.7|11062.2|11058.2|95605
1730088000000|2024-10-28 04:00:00|11080.9|11076.9|11076.2|11072.2|11107.5|11103.5|11060.6|11056.6|800017
1730174400000|2024-10-29 04:00:00|11077.8|11073.8|11095|11091|11101.2|11097.2|11032.5|11028.5|986248
1730260800000|2024-10-30 04:00:00|11093.4|11089.4|11055.9|11051.9|11123.1|11119.1|11045|11041|1152091
1730347200000|2024-10-31 04:00:00|11054.3|11050.3|11048.1|11044.1|11065.3|11061.3|11016.8|11012.8|1233505
1730433600000|2024-11-01 04:00:00|11049.7|11045.7|10990.3|10986.3|11095|11091|10988.7|10984.7|1130360
1730606400000|2024-11-03 04:00:00|11041.1|11037.1|11040.3|11036.3|11052.8|11048.8|11030.9|11026.9|98240
1730696400000|2024-11-04 05:00:00|11038.7|11034.7|11045|11041|11068.4|11064.4|11024.7|11020.7|784013
1730782800000|2024-11-05 05:00:00|11046.5|11042.5|10963.7|10959.7|11068.4|11064.4|10924.7|10920.7|1159000
1730869200000|2024-11-06 05:00:00|10962.2|10958.2|10954.3|10950.3|10990.3|10986.3|10924.7|10920.7|1326154
1730955600000|2024-11-07 05:00:00|10952.8|10948.8|11027.8|11023.8|11041.8|11037.8|10946.5|10942.5|1129671
1731042000000|2024-11-08 05:00:00|11029.3|11025.3|11027.8|11023.8|11062.2|11058.2|11020|11016|849696
1731214800000|2024-11-10 05:00:00|11023.1|11019.1|11004.3|11000.3|11024.7|11020.7|11002.8|10998.8|45942
1731301200000|2024-11-11 05:00:00|11005.9|11001.9|11007.5|11003.5|11020|11016|10982.5|10978.5|369252
1731387600000|2024-11-12 05:00:00|11005.9|11001.9|10945|10941|11009|11005|10934|10930|931749
1731474000000|2024-11-13 05:00:00|10943.4|10939.4|10924.7|10920.7|10996.5|10992.5|10921.5|10917.5|977104
1731560400000|2024-11-14 05:00:00|10923.1|10919.1|10926.2|10922.2|10980.9|10976.9|10913.7|10909.7|996660
1731646800000|2024-11-15 05:00:00|10924.7|10920.7|10943.4|10939.4|10974.7|10970.7|10896.5|10892.5|1078551
1731819600000|2024-11-17 05:00:00|10943.4|10939.4|10948.1|10944.1|10954.3|10950.3|10940.3|10936.3|49177
1731906000000|2024-11-18 05:00:00|10946.5|10942.5|10970|10966|10973.1|10969.1|10916.8|10912.8|642009
1731992400000|2024-11-19 05:00:00|10970.8|10966.8|10973.1|10969.1|11015.3|11011.3|10965.3|10961.3|1046344
1732078800000|2024-11-20 05:00:00|10971.5|10967.5|10971.5|10967.5|10980.9|10976.9|10948.1|10944.1|843092
1732165200000|2024-11-21 05:00:00|10970|10966|10970|10966|10971.5|10967.5|10970|10966|2250
1732251600000|2024-11-22 05:00:00|10965.3|10961.3|10970|10966|10984|10980|10954.3|10950.3|1951565
1732424400000|2024-11-24 05:00:00|11012.2|11008.2|11001.2|10997.2|11012.2|11008.2|10991.8|10987.8|115885
1732510800000|2024-11-25 05:00:00|10999.7|10995.7|11040.3|11036.3|11057.5|11053.5|10987.2|10983.2|2269687
1732597200000|2024-11-26 05:00:00|11038.7|11034.7|11034|11030|11052.8|11048.8|11020|11016|983421
1740114000000|2025-02-21 05:00:00|10948.1|10944.1|10962.2|10958.2|10977.8|10973.8|10937.2|10933.2|531676
1740286800000|2025-02-23 05:00:00|10958.3|10954.3|10959|10955|10962.2|10958.2|10952.8|10948.8|34997
1740373200000|2025-02-24 05:00:00|10960.6|10956.6|11001.2|10997.2|11005.9|11001.9|10945|10941|1707419
1740459600000|2025-02-25 05:00:00|10999.7|10995.7|11037.2|11033.2|11066.8|11062.8|10996.5|10992.5|2274433
1740546000000|2025-02-26 05:00:00|11035.6|11031.6|11071.5|11067.5|11093.4|11089.4|11027.8|11023.8|1636402
1740632400000|2025-02-27 05:00:00|11070|11066|11112.2|11108.2|11112.2|11108.2|11046.5|11042.5|1255519
1740718800000|2025-02-28 05:00:00|11110.6|11106.6|11120|11116|11130.9|11126.9|11074.7|11070.7|1227923
1740891600000|2025-03-02 05:00:00|11104.3|11100.3|11105.9|11101.9|11105.9|11101.9|11091.8|11087.8|79799
1740978000000|2025-03-03 05:00:00|11104.3|11100.3|11170|11166|11191.8|11187.8|11085.6|11081.6|1242858
1741064400000|2025-03-04 05:00:00|11171.5|11167.5|11112.2|11108.2|11204.3|11200.3|11087.2|11083.2|1774382
1741150800000|2025-03-05 05:00:00|11110.6|11106.6|11048.1|11044.1|11149.7|11145.7|11045|11041|1510779
1741237200000|2025-03-06 05:00:00|11046.5|11042.5|11102.8|11098.8|11105.9|11101.9|11040.3|11036.3|1388566
1741323600000|2025-03-07 05:00:00|11104.3|11100.3|11066.8|11062.8|11137.2|11133.2|11049.7|11045.7|1288035
1741496400000|2025-03-09 05:00:00|11077|11073|11082.5|11078.5|11101.2|11097.2|11077|11073|100344
1741579200000|2025-03-10 04:00:00|11084|11080|11152.8|11148.8|11179.3|11175.3|11073.1|11069.1|1210683
1741665600000|2025-03-11 04:00:00|11154.3|11150.3|11098.1|11094.1|11163.7|11159.7|11082.5|11078.5|1345576
1741752000000|2025-03-12 04:00:00|11096.5|11092.5|11080.9|11076.9|11114.5|11110.5|11051.2|11047.2|1068155
1741838400000|2025-03-13 04:00:00|11079.3|11075.3|11082.5|11078.5|11109|11105|11041.8|11037.8|982245
1741924800000|2025-03-14 04:00:00|11084|11080|11062.2|11058.2|11093.4|11089.4|11059|11055|675583
1742097600000|2025-03-16 04:00:00|11064.5|11060.5|11066.8|11062.8|11082.5|11078.5|11063.7|11059.7|54905
1742184000000|2025-03-17 04:00:00|11065.3|11061.3|11074.7|11070.7|11095|11091|11045|11041|831214
1742270400000|2025-03-18 04:00:00|11076.2|11072.2|11070|11066|11091.8|11087.8|11045|11041|711466
1742356800000|2025-03-19 04:00:00|11068.4|11064.4|11073.1|11069.1|11085.6|11081.6|11065.3|11061.3|180520
1742443200000|2025-03-20 04:00:00|11110.6|11106.6|11107.5|11103.5|11155.9|11151.9|11104.3|11100.3|907621
1742529600000|2025-03-21 04:00:00|11105.9|11101.9|11115.3|11111.3|11145|11141|11102.8|11098.8|672098
1742702400000|2025-03-23 04:00:00|11107.5|11103.5|11096.5|11092.5|11110.6|11106.6|11093.4|11089.4|43737
1742788800000|2025-03-24 04:00:00|11095|11091|11060.6|11056.6|11096.5|11092.5|11051.2|11047.2|675524
1742875200000|2025-03-25 04:00:00|11062.2|11058.2|11060.6|11056.6|11082.5|11078.5|11034|11030|738324
1742961600000|2025-03-26 04:00:00|11059|11055|11055.9|11051.9|11073.1|11069.1|11041.8|11037.8|775070
1743048000000|2025-03-27 04:00:00|11054.3|11050.3|11059|11055|11062.2|11058.2|11021.5|11017.5|943901
1743134400000|2025-03-28 04:00:00|11057.5|11053.5|11123.1|11119.1|11126.2|11122.2|11055.9|11051.9|1001315
1743307200000|2025-03-30 04:00:00|11139.5|11135.5|11152.8|11148.8|11165.3|11161.3|11127|11123|126856
1743393600000|2025-03-31 04:00:00|11154.3|11150.3|11154.3|11150.3|11171.5|11167.5|11115.3|11111.3|1142800
1743480000000|2025-04-01 04:00:00|11155.9|11151.9|11152.8|11148.8|11196.5|11192.5|11148.1|11144.1|1151029
1743566400000|2025-04-02 04:00:00|11154.3|11150.3|11251.2|11247.2|11277.8|11273.8|11118.4|11114.4|1590612
1743652800000|2025-04-03 04:00:00|11249.7|11245.7|11327.8|11323.8|11332.5|11328.5|11224.7|11220.7|1697690
1743739200000|2025-04-04 04:00:00|11328.6|11324.6|11301.2|11297.2|11413.7|11409.7|11287.2|11283.2|2120046
1743912000000|2025-04-06 04:00:00|11391.8|11387.8|11355.9|11351.9|11432.5|11428.5|11341.8|11337.8|236009
1743998400000|2025-04-07 04:00:00|11354.3|11350.3|11218.4|11214.4|11401.2|11397.2|11151.2|11147.2|2000720
1744084800000|2025-04-08 04:00:00|11220|11216|11148.1|11144.1|11226.2|11222.2|11127.8|11123.8|1669704
1744171200000|2025-04-09 04:00:00|11020|11016|11113.7|11109.7|11126.2|11122.2|11004.3|11000.3|1903801
1744257600000|2025-04-10 04:00:00|11112.2|11108.2|11037.2|11033.2|11133.3|11129.3|11007.5|11003.5|1422222
1744344000000|2025-04-11 04:00:00|11035.6|11031.6|11034|11030|11046.5|11042.5|11020|11016|47973
1744516800000|2025-04-13 04:00:00|10982.5|10978.5|10998.1|10994.1|10999.7|10995.7|10955.9|10951.9|65209
1744603200000|2025-04-14 04:00:00|10996.5|10992.5|11082.5|11078.5|11087.2|11083.2|10985.6|10981.6|813666
1744689600000|2025-04-15 04:00:00|11080.9|11076.9|11105.9|11101.9|11120|11116|11049.7|11045.7|882733
1744776000000|2025-04-16 04:00:00|11107.5|11103.5|11121.5|11117.5|11155.9|11151.9|11093.4|11089.4|844360
1744862400000|2025-04-17 04:00:00|11120|11116|11116.8|11112.8|11145|11141|11107.5|11103.5|617907
1745121600000|2025-04-20 04:00:00|11112.2|11108.2|11109|11105|11118.4|11114.4|11104.3|11100.3|35383
1745208000000|2025-04-21 04:00:00|11107.5|11103.5|11070|11066|11129.3|11125.3|11070|11066|587456
1745294400000|2025-04-22 04:00:00|11071.5|11067.5|11095|11091|11104.3|11100.3|11054.3|11050.3|718015
1745380800000|2025-04-23 04:00:00|11093.4|11089.4|11084|11080|11159|11155|11059|11055|962277
1745467200000|2025-04-24 04:00:00|11085.6|11081.6|11123.1|11119.1|11129.3|11125.3|11079.3|11075.3|676792
1745553600000|2025-04-25 04:00:00|11121.5|11117.5|11171.5|11167.5|11171.5|11167.5|11112.2|11108.2|520109
1745726400000|2025-04-27 04:00:00|11168.4|11164.4|11165.3|11161.3|11171.5|11167.5|11159|11155|39978
1745812800000|2025-04-28 04:00:00|11166.8|11162.8|11188.7|11184.7|11199.7|11195.7|11132.5|11128.5|598860
1745899200000|2025-04-29 04:00:00|11190.3|11186.3|11220|11216|11229.3|11225.3|11168.4|11164.4|696681
1745985600000|2025-04-30 04:00:00|11218.4|11214.4|11226.2|11222.2|11251.2|11247.2|11185.6|11181.6|1070429
1746072000000|2025-05-01 04:00:00|11224.7|11220.7|11184|11180|11266.8|11262.8|11174.7|11170.7|843319
1746158400000|2025-05-02 04:00:00|11182.5|11178.5|11126.2|11122.2|11205.9|11201.9|11109|11105|893475
1746331200000|2025-05-04 04:00:00|11130.9|11126.9|11126.2|11122.2|11143.4|11139.4|11123.1|11119.1|45776
1746417600000|2025-05-05 04:00:00|11127.8|11123.8|11096.5|11092.5|11143.4|11139.4|11091.8|11087.8|512044
1746504000000|2025-05-06 04:00:00|11095|11091|11132.5|11128.5|11140.3|11136.3|11088.7|11084.7|669883
1746590400000|2025-05-07 04:00:00|11130.9|11126.9|11145|11141|11170|11166|11113.7|11109.7|754672
1746676800000|2025-05-08 04:00:00|11146.5|11142.5|11090.3|11086.3|11148.1|11144.1|11071.5|11067.5|865053
1746763200000|2025-05-09 04:00:00|11091.8|11087.8|11076.2|11072.2|11110.6|11106.6|11074.7|11070.7|561429
1746936000000|2025-05-11 04:00:00|11057.5|11053.5|11062.2|11058.2|11062.2|11058.2|11051.2|11047.2|53198
1747022400000|2025-05-12 04:00:00|11060.6|11056.6|11024.7|11020.7|11062.2|11058.2|11007.5|11003.5|1062271
1747108800000|2025-05-13 04:00:00|11026.2|11022.2|11013.7|11009.7|11048.1|11044.1|10996.5|10992.5|758188
1747195200000|2025-05-14 04:00:00|11015.3|11011.3|10971.5|10967.5|11030.9|11026.9|10960.6|10956.6|783363
1747281600000|2025-05-15 04:00:00|10970|10966|11046.5|11042.5|11049.7|11045.7|10965.3|10961.3|837487
1747368000000|2025-05-16 04:00:00|11045|11041|11010.6|11006.6|11068.4|11064.4|10999.7|10995.7|683860
1747540800000|2025-05-18 04:00:00|11001.2|10997.2|10998.1|10994.1|11026.2|11022.2|10995|10991|93197
1747627200000|2025-05-19 04:00:00|10997.3|10993.3|11023.1|11019.1|11038.7|11034.7|10965.3|10961.3|845297
1747713600000|2025-05-20 04:00:00|11024.7|11020.7|11005.9|11001.9|11046.5|11042.5|10991.8|10987.8|978313
1747800000000|2025-05-21 04:00:00|11004.3|11000.3|10960.6|10956.6|11007.5|11003.5|10943.4|10939.4|1244327
1747886400000|2025-05-22 04:00:00|10959|10955|10998.1|10994.1|11009|11005|10943.4|10939.4|2298888
1747972800000|2025-05-23 04:00:00|10996.5|10992.5|11007.5|11003.5|11055.9|11051.9|10990.3|10986.3|1766524
1748145600000|2025-05-25 04:00:00|11010.6|11006.6|10990.3|10986.3|11010.6|11006.6|10979.3|10975.3|84831
1748232000000|2025-05-26 04:00:00|10991.8|10987.8|11023.1|11019.1|11024.7|11020.7|10982.5|10978.5|201225
1748318400000|2025-05-27 04:00:00|11024.7|11020.7|11030.9|11026.9|11057.5|11053.5|11018.4|11014.4|2179450
1748404800000|2025-05-28 04:00:00|11032.5|11028.5|11023.1|11019.1|11049.7|11045.7|11012.2|11008.2|793541
1756180800000|2025-08-26 04:00:00|11191.8|11187.8|11218.4|11214.4|11227.8|11223.8|11188.7|11184.7|2111475
1756267200000|2025-08-27 04:00:00|11216.8|11212.8|11249.7|11245.7|11254.3|11250.3|11207.5|11203.5|1136828
1756353600000|2025-08-28 04:00:00|11251.2|11247.2|11257.5|11253.5|11265.3|11261.3|11234|11230|702057
1756440000000|2025-08-29 04:00:00|11255.9|11251.9|11251.2|11247.2|11262.2|11258.2|11241.8|11237.8|639301
1756612800000|2025-08-31 04:00:00|11249.7|11245.7|11241.8|11237.8|11249.7|11245.7|11241.8|11237.8|19872
1756699200000|2025-09-01 04:00:00|11243.4|11239.4|11241.8|11237.8|11243.4|11239.4|11232.5|11228.5|124443
1756785600000|2025-09-02 04:00:00|11240.3|11236.3|11215.3|11211.3|11240.3|11236.3|11199.7|11195.7|673918
1756872000000|2025-09-03 04:00:00|11213.7|11209.7|11257.5|11253.5|11266.8|11262.8|11202.8|11198.8|578610
1756958400000|2025-09-04 04:00:00|11255.9|11251.9|11296.5|11292.5|11298.1|11294.1|11255.9|11251.9|649401
1757044800000|2025-09-05 04:00:00|11298.1|11294.1|11343.4|11339.4|11368.4|11364.4|11290.3|11286.3|866403
1757217600000|2025-09-07 04:00:00|11340.3|11336.3|11327.8|11323.8|11341.8|11337.8|11327.8|11323.8|47435
1757304000000|2025-09-08 04:00:00|11326.2|11322.2|11355.9|11351.9|11362.2|11358.2|11326.2|11322.2|577615
1757390400000|2025-09-09 04:00:00|11354.3|11350.3|11327.8|11323.8|11365.3|11361.3|11320|11316|637021
1757476800000|2025-09-10 04:00:00|11326.2|11322.2|11345|11341|11365.3|11361.3|11319.2|11315.2|558746
1757563200000|2025-09-11 04:00:00|11346.5|11342.5|11351.2|11347.2|11391.8|11387.8|11330.9|11326.9|722023
1757649600000|2025-09-12 04:00:00|11352.8|11348.8|11324.7|11320.7|11352.8|11348.8|11315.3|11311.3|521062
1757822400000|2025-09-14 04:00:00|11315.3|11311.3|11318.4|11314.4|11321.5|11317.5|11309|11305|19623
1757908800000|2025-09-15 04:00:00|11320|11316|11343.4|11339.4|11351.2|11347.2|11312.2|11308.2|422441
1757995200000|2025-09-16 04:00:00|11345|11341|11357.5|11353.5|11360.6|11356.6|11329.3|11325.3|484014
1758081600000|2025-09-17 04:00:00|11355.9|11351.9|11320|11316|11380.9|11376.9|11302.8|11298.8|754136
1758168000000|2025-09-18 04:00:00|11321.5|11317.5|11293.4|11289.4|11338.7|11334.7|11276.2|11272.2|838499
1758254400000|2025-09-19 04:00:00|11295|11291|11284|11280|11295|11291|11271.5|11267.5|408853
1758427200000|2025-09-21 04:00:00|11285.6|11281.6|11276.2|11272.2|11287.2|11283.2|11271.5|11267.5|27847
1758513600000|2025-09-22 04:00:00|11274.7|11270.7|11271.5|11267.5|11290.3|11286.3|11266.8|11262.8|440354
1758600000000|2025-09-23 04:00:00|11273.1|11269.1|11293.4|11289.4|11298.1|11294.1|11268.4|11264.4|505461
1758686400000|2025-09-24 04:00:00|11291.8|11287.8|11266.8|11262.8|11301.2|11297.2|11260.6|11256.6|538900
1758772800000|2025-09-25 04:00:00|11268.4|11264.4|11237.2|11233.2|11270|11266|11221.5|11217.5|886595
1758859200000|2025-09-26 04:00:00|11235.6|11231.6|11230.9|11226.9|11249.7|11245.7|11221.5|11217.5|499785
1759032000000|2025-09-28 04:00:00|11229.3|11225.3|11243.4|11239.4|11245|11241|11229.3|11225.3|26565
1759118400000|2025-09-29 04:00:00|11241.8|11237.8|11255.9|11251.9|11259|11255|11237.2|11233.2|395839
1759204800000|2025-09-30 04:00:00|11254.3|11250.3|11251.2|11247.2|11280.9|11276.9|11243.4|11239.4|731438
1759291200000|2025-10-01 04:00:00|11252.8|11248.8|11285.6|11281.6|11299.7|11295.7|11240.3|11236.3|698958
1759377600000|2025-10-02 04:00:00|11287.2|11283.2|11288.7|11284.7|11298.1|11294.1|11270|11266|449143
1759464000000|2025-10-03 04:00:00|11287.2|11283.2|11265.3|11261.3|11299.7|11295.7|11265.3|11261.3|396548
1759636800000|2025-10-05 04:00:00|11255.9|11251.9|11251.2|11247.2|11259|11255|11249.7|11245.7|37488
1759723200000|2025-10-06 04:00:00|11249.7|11245.7|11245|11241|11262.2|11258.2|11237.2|11233.2|450324
1759809600000|2025-10-07 04:00:00|11246.5|11242.5|11268.4|11264.4|11276.2|11272.2|11230.9|11226.9|508722
1759896000000|2025-10-08 04:00:00|11266.8|11262.8|11268.4|11264.4|11285.6|11281.6|11255.9|11251.9|451203
1759982400000|2025-10-09 04:00:00|11266.8|11262.8|11260.6|11256.6|11273.1|11269.1|11246.5|11242.5|442515
1760068800000|2025-10-10 04:00:00|11262.2|11258.2|11329.3|11325.3|11329.3|11325.3|11262.2|11258.2|735177