1637557200000|2021-11-22 05:00:00|12987.2|12983.2|12905.9|12901.9|12995|12991|12902.8|12898.8|982491
1637643600000|2021-11-23 05:00:00|12905.1|12901.1|12923.1|12919.1|12929.3|12925.3|12880.9|12876.9|1644364
1637730000000|2021-11-24 05:00:00|12922.3|12918.3|12902.8|12898.8|12930.9|12926.9|12872.3|12868.3|1600809
1637816400000|2021-11-25 05:00:00|12901.2|12897.2|12976.2|12972.2|12982.5|12978.5|12899.7|12895.7|213690
1637902800000|2021-11-26 05:00:00|12974.7|12970.7|13049.7|13045.7|13057.5|13053.5|12974.7|12970.7|772206
1638075600000|2021-11-28 05:00:00|13026.2|13022.2|13005.9|13001.9|13027.8|13023.8|12990.3|12986.3|96952
1638162000000|2021-11-29 05:00:00|13004.3|13000.3|13051.2|13047.2|13057.5|13053.5|12995|12991|807572
1638248400000|2021-11-30 05:00:00|13052.8|13048.8|13048.1|13044.1|13132.5|13128.5|13029.3|13025.3|1202864
1638334800000|2021-12-01 05:00:00|13046.5|13042.5|13085.6|13081.6|13116.8|13112.8|13021.5|13017.5|782706
1638421200000|2021-12-02 05:00:00|13084|13080|13073.1|13069.1|13101.2|13097.2|13048.1|13044.1|679783
1638507600000|2021-12-03 05:00:00|13071.5|13067.5|13137.9|13133.9|13151.2|13147.2|13045|13041|777846
1638680400000|2021-12-05 05:00:00|13120.8|13116.8|13107.5|13103.5|13120.8|13116.8|13105.9|13101.9|53467
1638766800000|2021-12-06 05:00:00|13105.9|13101.9|13059|13055|13118.4|13114.4|13057.5|13053.5|577729
1638853200000|2021-12-07 05:00:00|13057.5|13053.5|13051.2|13047.2|13073.1|13069.1|13029.3|13025.3|584448
1638939600000|2021-12-08 05:00:00|13052.8|13048.8|13021.5|13017.5|13077.8|13073.8|12998.1|12994.1|677037
1639026000000|2021-12-09 05:00:00|13020|13016|13032.5|13028.5|13057.5|13053.5|13016.8|13012.8|569387
1639112400000|2021-12-10 05:00:00|13030.9|13026.9|13043.4|13039.4|13073.1|13069.1|13009|13005|532460
1639285200000|2021-12-12 05:00:00|13043.4|13039.4|13034|13030|13054.3|13050.3|13026.2|13022.2|34960
1639371600000|2021-12-13 05:00:00|13032.5|13028.5|13087.2|13083.2|13096.5|13092.5|13032.5|13028.5|381987
1639458000000|2021-12-14 05:00:00|13085.6|13081.6|13071.5|13067.5|13091.8|13087.8|13049.7|13045.7|408676
1639544400000|2021-12-15 05:00:00|13073.1|13069.1|13060.6|13056.6|13082.5|13078.5|13024.7|13020.7|548571
1639630800000|2021-12-16 05:00:00|13062.2|13058.2|13112.2|13108.2|13118.4|13114.4|13054.3|13050.3|604146
1639717200000|2021-12-17 05:00:00|13113.7|13109.7|13115.3|13111.3|13145|13141|13099.7|13095.7|466405
1639890000000|2021-12-19 05:00:00|13127|13123|13149.7|13145.7|13151.2|13147.2|13127|13123|69203
1639976400000|2021-12-20 05:00:00|13151.2|13147.2|13115.3|13111.3|13160.6|13156.6|13109|13105|486604
1640062800000|2021-12-21 05:00:00|13113.7|13109.7|13073.1|13069.1|13126.2|13122.2|13055.9|13051.9|433485
1640149200000|2021-12-22 05:00:00|13074.7|13070.7|13077.8|13073.8|13082.5|13078.5|13055.9|13051.9|301001
1640235600000|2021-12-23 05:00:00|13076.2|13072.2|13052.8|13048.8|13077.8|13073.8|13049.7|13045.7|231430
1640494800000|2021-12-26 05:00:00|13057.5|13053.5|13057.5|13053.5|13060.6|13056.6|13051.2|13047.2|15119
1640581200000|2021-12-27 05:00:00|13059|13055|13062.2|13058.2|13068.4|13064.4|13043.4|13039.4|196586
1640667600000|2021-12-28 05:00:00|13063.7|13059.7|13071.5|13067.5|13077.8|13073.8|13054.3|13050.3|234184
1640754000000|2021-12-29 05:00:00|13073.1|13069.1|13026.2|13022.2|13076.2|13072.2|13012.2|13008.2|376669
1640840400000|2021-12-30 05:00:00|13027.8|13023.8|13038.7|13034.7|13051.2|13047.2|13020|13016|325418
1640926800000|2021-12-31 05:00:00|13037.2|13033.2|13035.6|13031.6|13059|13055|13034|13030|271661
1641099600000|2022-01-02 05:00:00|13030.9|13026.9|13029.3|13025.3|13035.6|13031.6|13026.2|13022.2|23626
1641186000000|2022-01-03 05:00:00|13024.7|13020.7|12948.1|12944.1|13027.8|13023.8|12941.8|12937.8|572230
1641272400000|2022-01-04 05:00:00|12949.7|12945.7|12938.7|12934.7|12957.5|12953.5|12913.7|12909.7|663817
1641358800000|2022-01-05 05:00:00|12937.2|12933.2|12868.4|12864.4|12946.5|12942.5|12868.4|12864.4|719103
1641445200000|2022-01-06 05:00:00|12866.8|12862.8|12865.3|12861.3|12876.2|12872.2|12846.5|12842.5|713273
1641531600000|2022-01-07 05:00:00|12866.8|12862.8|12838.7|12834.7|12870|12866|12805.9|12801.9|755731
1641704400000|2022-01-09 05:00:00|12827.8|12823.8|12807.5|12803.5|12830.9|12826.9|12804.3|12800.3|56040
1641790800000|2022-01-10 05:00:00|12809|12805|12824.7|12820.7|12838.7|12834.7|12796.5|12792.5|706474
1641877200000|2022-01-11 05:00:00|12825.4|12821.4|12851.2|12847.2|12851.2|12847.2|12805.9|12801.9|702935
1641963600000|2022-01-12 05:00:00|12849.7|12845.7|12841.8|12837.8|12871.5|12867.5|12829.3|12825.3|676771
1642050000000|2022-01-13 05:00:00|12843.4|12839.4|12865.3|12861.3|12887.2|12883.2|12834|12830|598677
1642136400000|2022-01-14 05:00:00|12866.8|12862.8|12809|12805|12880.9|12876.9|12805.9|12801.9|629939
1642309200000|2022-01-16 05:00:00|12802.8|12798.8|12777.8|12773.8|12805.9|12801.9|12766.8|12762.8|77011
1642395600000|2022-01-17 05:00:00|12776.2|12772.2|12765.3|12761.3|12791.8|12787.8|12748.1|12744.1|223105
1642482000000|2022-01-18 05:00:00|12763.7|12759.7|12723.1|12719.1|12785.6|12781.6|12713.7|12709.7|905080
1642568400000|2022-01-19 05:00:00|12724.7|12720.7|12748.1|12744.1|12774.7|12770.7|12709|12705|822764
1642654800000|2022-01-20 05:00:00|12746.5|12742.5|12824.7|12820.7|12832.5|12828.5|12740.3|12736.3|721685
1642741200000|2022-01-21 05:00:00|12826.2|12822.2|12824.7|12820.7|12851.2|12847.2|12802.8|12798.8|690937
1642914000000|2022-01-23 05:00:00|12812.2|12808.2|12809|12805|12820|12816|12801.2|12797.2|66796
1643000400000|2022-01-24 05:00:00|12810.6|12806.6|12832.5|12828.5|12871.5|12867.5|12809|12805|1017138
1643086800000|2022-01-25 05:00:00|12834|12830|12821.5|12817.5|12854.3|12850.3|12804.3|12800.3|711397
1643173200000|2022-01-26 05:00:00|12823.1|12819.1|12745|12741|12827.8|12823.8|12723.1|12719.1|830659
1643259600000|2022-01-27 05:00:00|12746.5|12742.5|12760.6|12756.6|12788.7|12784.7|12734|12730|841857
1643346000000|2022-01-28 05:00:00|12762.2|12758.2|12804.3|12800.3|12804.3|12800.3|12735.6|12731.6|714525
1643518800000|2022-01-30 05:00:00|12787.2|12783.2|12787.2|12783.2|12793.4|12789.4|12779.3|12775.3|43579
1643605200000|2022-01-31 05:00:00|12785.6|12781.6|12812.2|12808.2|12815.3|12811.3|12768.4|12764.4|734356
1643691600000|2022-02-01 05:00:00|12813.7|12809.7|12791.8|12787.8|12837.2|12833.2|12771.5|12767.5|701569
1643778000000|2022-02-02 05:00:00|12793.4|12789.4|12815.3|12811.3|12830.9|12826.9|12779.3|12775.3|595124
1643864400000|2022-02-03 05:00:00|12816.8|12812.8|12751.2|12747.2|12820|12816|12746.5|12742.5|673565
1643950800000|2022-02-04 05:00:00|12749.7|12745.7|12693.4|12689.4|12776.2|12772.2|12676.2|12672.2|769010
1644123600000|2022-02-06 05:00:00|12680.1|12676.1|12693.4|12689.4|12699.7|12695.7|12672.3|12668.3|59199
1644210000000|2022-02-07 05:00:00|12695|12691|12663.7|12659.7|12704.3|12700.3|12660.6|12656.6|548779
1644296400000|2022-02-08 05:00:00|12662.2|12658.2|12665.3|12661.3|12680.9|12676.9|12645|12641|665614
1644382800000|2022-02-09 05:00:00|12666.8|12662.8|12673.1|12669.1|12694.2|12690.2|12657.5|12653.5|633700
1644469200000|2022-02-10 05:00:00|12671.5|12667.5|12565.3|12561.3|12682.5|12678.5|12557.5|12553.5|1304463
1644555600000|2022-02-11 05:00:00|12566.8|12562.8|12644.2|12640.2|12676.2|12672.2|12562.2|12558.2|1184861
1644728400000|2022-02-13 05:00:00|12655.9|12651.9|12635.6|12631.6|12663.7|12659.7|12629.3|12625.3|82615
1644814800000|2022-02-14 05:00:00|12637.2|12633.2|12610.6|12606.6|12680.9|12676.9|12579.3|12575.3|965604
1644901200000|2022-02-15 05:00:00|12612.2|12608.2|12588.7|12584.7|12620|12616|12560.6|12556.6|736223
1644987600000|2022-02-16 05:00:00|12587.2|12583.2|12630.9|12626.9|12649.7|12645.7|12566.8|12562.8|816609
1645074000000|2022-02-17 05:00:00|12632.5|12628.5|12634|12630|12670|12666|12591.8|12587.8|831544
1645160400000|2022-02-18 05:00:00|12632.5|12628.5|12666.8|12662.8|12680.9|12676.9|12624.7|12620.7|764380
1645333200000|2022-02-20 05:00:00|12675.4|12671.4|12666.8|12662.8|12695|12691|12662.2|12658.2|87079
1645419600000|2022-02-21 05:00:00|12665.3|12661.3|12720|12716|12729.3|12725.3|12649.7|12645.7|419541
1645506000000|2022-02-22 05:00:00|12718.4|12714.4|12659|12655|12730.9|12726.9|12640.3|12636.3|1837553
1645592400000|2022-02-23 05:00:00|12657.5|12653.5|12709|12705|12737.2|12733.2|12612.2|12608.2|2092672
1645678800000|2022-02-24 05:00:00|12709.8|12705.8|12646.5|12642.5|12741.8|12737.8|12646.5|12642.5|1486414
1653019200000|2022-05-20 04:00:00|11930.9|11926.9|11978.6|11974.6|11988.7|11984.7|11929.3|11925.3|130963
1653192000000|2022-05-22 04:00:00|11972.3|11968.3|11955.9|11951.9|11974.7|11970.7|11951.2|11947.2|8705
1653278400000|2022-05-23 04:00:00|11955.1|11951.1|11937.2|11933.2|11970|11966|11912.2|11908.2|381629
1653364800000|2022-05-24 04:00:00|11936.4|11932.4|11999.7|11995.7|12034|12030|11930.9|11926.9|1325170
1653451200000|2022-05-25 04:00:00|11998.1|11994.1|12021.5|12017.5|12045|12041|11998.1|11994.1|1520877
1653537600000|2022-05-26 04:00:00|12023.1|12019.1|12029.3|12025.3|12062.2|12058.2|11995|11991|981742
1653624000000|2022-05-27 04:00:00|12027.8|12023.8|12023.1|12019.1|12051.2|12047.2|12013.7|12009.7|514924
1653796800000|2022-05-29 04:00:00|12020|12016|12023.1|12019.1|12026.2|12022.2|12016.8|12012.8|19534
1653883200000|2022-05-30 04:00:00|12021.5|12017.5|11941.8|11937.8|12023.1|12019.1|11934|11930|249571
1653969600000|2022-05-31 04:00:00|11943.4|11939.4|11927.8|11923.8|11979.3|11975.3|11918.4|11914.4|804832
1654056000000|2022-06-01 04:00:00|11926.2|11922.2|11876.2|11872.2|11952.8|11948.8|11854.3|11850.3|710840
1654142400000|2022-06-02 04:00:00|11877.8|11873.8|11884|11880|11899.7|11895.7|11860.6|11856.6|479139
1654228800000|2022-06-03 04:00:00|11882.5|11878.5|11870|11866|11895|11891|11837.2|11833.2|427057
1654401600000|2022-06-05 04:00:00|11862.2|11858.2|11870|11866|11874.7|11870.7|11859|11855|31144
1654488000000|2022-06-06 04:00:00|11871.5|11867.5|11788.7|11784.7|11871.5|11867.5|11779.3|11775.3|532501
1654574400000|2022-06-07 04:00:00|11787.2|11783.2|11827.8|11823.8|11854.3|11850.3|11773.1|11769.1|582620
1654660800000|2022-06-08 04:00:00|11826.2|11822.2|11799.7|11795.7|11830.9|11826.9|11785.6|11781.6|543679
1654747200000|2022-06-09 04:00:00|11801.2|11797.2|11787.2|11783.2|11824.7|11820.7|11771.5|11767.5|563736
1654833600000|2022-06-10 04:00:00|11788.7|11784.7|11680.9|11676.9|11820|11816|11673.1|11669.1|819899
1655006400000|2022-06-12 04:00:00|11677.8|11673.8|11648.1|11644.1|11677.8|11673.8|11640.3|11636.3|101283
1655092800000|2022-06-13 04:00:00|11646.5|11642.5|11532.5|11528.5|11671.5|11667.5|11466.8|11462.8|979091
1655179200000|2022-06-14 04:00:00|11534|11530|11482.5|11478.5|11610.6|11606.6|11426.2|11422.2|921695
1655265600000|2022-06-15 04:00:00|11481.7|11477.7|11565.3|11561.3|11598.1|11594.1|11459|11455|981732
1655352000000|2022-06-16 04:00:00|11566.8|11562.8|11626.2|11622.2|11668.4|11664.4|11434|11430|861144
1655438400000|2022-06-17 04:00:00|11627.8|11623.8|11623.1|11619.1|11660.6|11656.6|11565.3|11561.3|584508
1655611200000|2022-06-19 04:00:00|11605.1|11601.1|11627.8|11623.8|11634|11630|11579.3|11575.3|38895
1655697600000|2022-06-20 04:00:00|11626.2|11622.2|11590.3|11586.3|11632.5|11628.5|11573.1|11569.1|149898
1655784000000|2022-06-21 04:00:00|11588.7|11584.7|11616.8|11612.8|11620|11616|11574.7|11570.7|461810
1655870400000|2022-06-22 04:00:00|11618.4|11614.4|11699.7|11695.7|11723.1|11719.1|11605.9|11601.9|703862
1655956800000|2022-06-23 04:00:00|11698.1|11694.1|11757.5|11753.5|11824.7|11820.7|11682.5|11678.5|988752
1656043200000|2022-06-24 04:00:00|11759|11755|11727.8|11723.8|11802.8|11798.8|11724.7|11720.7|547499
1656216000000|2022-06-26 04:00:00|11735.6|11731.6|11720|11716|11741.8|11737.8|11710.6|11706.6|35217
1656302400000|2022-06-27 04:00:00|11718.4|11714.4|11701.2|11697.2|11721.5|11717.5|11660.6|11656.6|511104
1656388800000|2022-06-28 04:00:00|11699.7|11695.7|11695|11691|11704.3|11700.3|11635.6|11631.6|567631
1656475200000|2022-06-29 04:00:00|11701.2|11697.2|11748.1|11744.1|11770|11766|11685.6|11681.6|569855
1656561600000|2022-06-30 04:00:00|11746.5|11742.5|11874.7|11870.7|11895|11891|11746.5|11742.5|893917
1656648000000|2022-07-01 04:00:00|11876.2|11872.2|11946.5|11942.5|12013.7|12009.7|11843.4|11839.4|774378
1656820800000|2022-07-03 04:00:00|11944.2|11940.2|11951.2|11947.2|11966.8|11962.8|11934|11930|23492
1656907200000|2022-07-04 04:00:00|11949.7|11945.7|11892.6|11888.6|11949.7|11945.7|11874.7|11870.7|164403
1656993600000|2022-07-05 04:00:00|11891.8|11887.8|11974.7|11970.7|12023.1|12019.1|11885.6|11881.6|675172
1657080000000|2022-07-06 04:00:00|11975.4|11971.4|11909|11905|12052.8|12048.8|11884|11880|711452
1657166400000|2022-07-07 04:00:00|11907.5|11903.5|11855.9|11851.9|11909|11905|11821.5|11817.5|625033
1657252800000|2022-07-08 04:00:00|11854.3|11850.3|11776.2|11772.2|11865.3|11861.3|11759|11755|472635
1657425600000|2022-07-10 04:00:00|11771.5|11767.5|11770|11766|11772.3|11768.3|11759|11755|33618
1657512000000|2022-07-11 04:00:00|11768.4|11764.4|11862.2|11858.2|11876.2|11872.2|11768.4|11764.4|500684
1657598400000|2022-07-12 04:00:00|11863.7|11859.7|11857.5|11853.5|11910.6|11906.6|11845|11841|614329
1657684800000|2022-07-13 04:00:00|11859|11855|11854.3|11850.3|11920|11916|11777.8|11773.8|809977
1657771200000|2022-07-14 04:00:00|11852.8|11848.8|11863.7|11859.7|11887.2|11883.2|11793.4|11789.4|646954
1657857600000|2022-07-15 04:00:00|11865.3|11861.3|11876.2|11872.2|11900.4|11896.4|11838.7|11834.7|459451
1658030400000|2022-07-17 04:00:00|11866.8|11862.8|11885.6|11881.6|11893.4|11889.4|11859|11855|20945
1658116800000|2022-07-18 04:00:00|11887.2|11883.2|11837.2|11833.2|11887.2|11883.2|11802.8|11798.8|408121
1658203200000|2022-07-19 04:00:00|11835.6|11831.6|11795|11791|11851.2|11847.2|11787.2|11783.2|452668
1658289600000|2022-07-20 04:00:00|11796.5|11792.5|11796.5|11792.5|11855.9|11851.9|11776.2|11772.2|499116
1658376000000|2022-07-21 04:00:00|11798.1|11794.1|11901.2|11897.2|11921.5|11917.5|11747.3|11743.3|752162
1658462400000|2022-07-22 04:00:00|11902|11898|12013.7|12009.7|12035.6|12031.6|11896.5|11892.5|655257
1658635200000|2022-07-24 04:00:00|12009|12005|11991.8|11987.8|12009|12005|11976.2|11972.2|44678
1658721600000|2022-07-25 04:00:00|11990.3|11986.3|11988.7|11984.7|12002.8|11998.8|11951.2|11947.2|440388
1658808000000|2022-07-26 04:00:00|11987.2|11983.2|11974.7|11970.7|12049.7|12045.7|11962.2|11958.2|500339
1658894400000|2022-07-27 04:00:00|11976.2|11972.2|12005.9|12001.9|12049.7|12045.7|11968.4|11964.4|530071
1658980800000|2022-07-28 04:00:00|12004.3|12000.3|12113.7|12109.7|12127.8|12123.8|11974.7|11970.7|773698
1659067200000|2022-07-29 04:00:00|12115.3|12111.3|12118.4|12114.4|12140.3|12136.3|12057.5|12053.5|728718
1659240000000|2022-07-31 04:00:00|12109|12105|12104.3|12100.3|12118.4|12114.4|12099.7|12095.7|31467
1659326400000|2022-08-01 04:00:00|12105.9|12101.9|12179.3|12175.3|12207.5|12203.5|12087.2|12083.2|637647
1659412800000|2022-08-02 04:00:00|12177.8|12173.8|12048.1|12044.1|12202.8|12198.8|12001.2|11997.2|836670
1659499200000|2022-08-03 04:00:00|12049.7|12045.7|12032.5|12028.5|12049.7|12045.7|11935.6|11931.6|736154
1659585600000|2022-08-04 04:00:00|12030.9|12026.9|12066.8|12062.8|12091.8|12087.8|12012.2|12008.2|582404
1659672000000|2022-08-05 04:00:00|12065.3|12061.3|11948.1|11944.1|12071.5|12067.5|11926.2|11922.2|546861
1659844800000|2022-08-07 04:00:00|11930.9|11926.9|11955.9|11951.9|11957.5|11953.5|11929.3|11925.3|35878
1659931200000|2022-08-08 04:00:00|11957.5|11953.5|11990.3|11986.3|12002.8|11998.8|11949.7|11945.7|388217
1660017600000|2022-08-09 04:00:00|11988.7|11984.7|11952.8|11948.8|11999.7|11995.7|11940.3|11936.3|425336
1660104000000|2022-08-10 04:00:00|11954.3|11950.3|11965.3|11961.3|12070|12066|11937.2|11933.2|659469
1660190400000|2022-08-11 04:00:00|11963.7|11959.7|11926.2|11922.2|12024.7|12020.7|11899.7|11895.7|640025
1660276800000|2022-08-12 04:00:00|11924.7|11920.7|11943.4|11939.4|11948.1|11944.1|11898.1|11894.1|430325
1660449600000|2022-08-14 04:00:00|11935.6|11931.6|11940.3|11936.3|11941.8|11937.8|11927.8|11923.8|23581
1660536000000|2022-08-15 04:00:00|11938.7|11934.7|11982.5|11978.5|11998.1|11994.1|11916.8|11912.8|422401
1660622400000|2022-08-16 04:00:00|11980.9|11976.9|11938.7|11934.7|11988.7|11984.7|11915.3|11911.3|411943
1660708800000|2022-08-17 04:00:00|11937.2|11933.2|11895|11891|11945|11941|11857.5|11853.5|547892
1660795200000|2022-08-18 04:00:00|11896.5|11892.5|11868.4|11864.4|11926.2|11922.2|11857.5|11853.5|467473
1660881600000|2022-08-19 04:00:00|11866.8|11862.8|11824.7|11820.7|11871.5|11867.5|11805.9|11801.9|500425
1661054400000|2022-08-21 04:00:00|11824.7|11820.7|11815.3|11811.3|11827.8|11823.8|11801.2|11797.2|39355
1661140800000|2022-08-22 04:00:00|11816.1|11812.1|11785.6|11781.6|11845|11841|11770|11766|672856
1661227200000|2022-08-23 04:00:00|11787.2|11783.2|11779.3|11775.3|11823.1|11819.1|11748.1|11744.1|881002
1661313600000|2022-08-24 04:00:00|11777.8|11773.8|11726.2|11722.2|11791.8|11787.8|11712.2|11708.2|1270785
1661400000000|2022-08-25 04:00:00|11725.4|11721.4|11765.3|11761.3|11782.5|11778.5|11713.7|11709.7|1528744
1661486400000|2022-08-26 04:00:00|11766.8|11762.8|11752.8|11748.8|11793.4|11789.4|11732.5|11728.5|972848
1661659200000|2022-08-28 04:00:00|11744.2|11740.2|11690.3|11686.3|11746.5|11742.5|11688.7|11684.7|47207
1661745600000|2022-08-29 04:00:00|11691.8|11687.8|11704.3|11700.3|11723.1|11719.1|11684|11680|530185
1669179600000|2022-11-23 05:00:00|11293.4|11289.4|11343.4|11339.4|11345|11341|11252.8|11248.8|1232926
1669266000000|2022-11-24 05:00:00|11341.8|11337.8|11362.2|11358.2|11379.3|11375.3|11340.3|11336.3|195796
1669352400000|2022-11-25 05:00:00|11360.6|11356.6|11339.5|11335.5|11366.8|11362.8|11288.7|11284.7|401939
1669525200000|2022-11-27 05:00:00|11345|11341|11368.4|11364.4|11374.7|11370.7|11337.2|11333.2|61246
1669611600000|2022-11-28 05:00:00|11370|11366|11320|11316|11385.6|11381.6|11313.7|11309.7|1036377
1669698000000|2022-11-29 05:00:00|11321.5|11317.5|11315.3|11311.3|11365.3|11361.3|11290.3|11286.3|614786
1669784400000|2022-11-30 05:00:00|11313.7|11309.7|11407.5|11403.5|11420|11416|11257.5|11253.5|922352
1669870800000|2022-12-01 05:00:00|11409|11405|11448.1|11444.1|11477.8|11473.8|11385.6|11381.6|709233
1669957200000|2022-12-02 05:00:00|11449.7|11445.7|11479.3|11475.3|11490.3|11486.3|11368.4|11364.4|713713
1670130000000|2022-12-04 05:00:00|11462.2|11458.2|11443.4|11439.4|11463.7|11459.7|11438.7|11434.7|43157
1670216400000|2022-12-05 05:00:00|11445|11441|11395|11391|11460.6|11456.6|11380.9|11376.9|521579
1670302800000|2022-12-06 05:00:00|11393.4|11389.4|11418.4|11414.4|11441.8|11437.8|11380.9|11376.9|505941
1670389200000|2022-12-07 05:00:00|11416.8|11412.8|11474.7|11470.7|11523.1|11519.1|11409|11405|607720
1670475600000|2022-12-08 05:00:00|11473.1|11469.1|11471.5|11467.5|11490.3|11486.3|11440.3|11436.3|459430
1670562000000|2022-12-09 05:00:00|11470|11466|11401.2|11397.2|11477.8|11473.8|11395|11391|442125
1670734800000|2022-12-11 05:00:00|11398.1|11394.1|11413.7|11409.7|11420|11416|11391.8|11387.8|30527
1670821200000|2022-12-12 05:00:00|11412.2|11408.2|11391.8|11387.8|11441.8|11437.8|11373.1|11369.1|452599
1670907600000|2022-12-13 05:00:00|11390.3|11386.3|11484|11480|11538.7|11534.7|11387.2|11383.2|680007
1670994000000|2022-12-14 05:00:00|11484.8|11480.8|11474.7|11470.7|11509|11505|11429.3|11425.3|558443
1671080400000|2022-12-15 05:00:00|11473.1|11469.1|11479.3|11475.3|11509|11505|11459|11455|519246
1671166800000|2022-12-16 05:00:00|11477.8|11473.8|11476.2|11472.2|11496.5|11492.5|11421.5|11417.5|443246
1671339600000|2022-12-18 05:00:00|11473.1|11469.1|11460.6|11456.6|11473.1|11469.1|11454.3|11450.3|32814
1671426000000|2022-12-19 05:00:00|11462.2|11458.2|11346.5|11342.5|11471.5|11467.5|11338.7|11334.7|479188
1671512400000|2022-12-20 05:00:00|11348.1|11344.1|11343.4|11339.4|11377.8|11373.8|11332.5|11328.5|508543
1671598800000|2022-12-21 05:00:00|11345|11341|11371.5|11367.5|11405.9|11401.9|11338.7|11334.7|405005
1671685200000|2022-12-22 05:00:00|11373.1|11369.1|11338.7|11334.7|11391.8|11387.8|11334|11330|312300
1671771600000|2022-12-23 05:00:00|11340.3|11336.3|11321.5|11317.5|11349.7|11345.7|11299.7|11295.7|269757
1672030800000|2022-12-26 05:00:00|11318.4|11314.4|11312.2|11308.2|11321.5|11317.5|11312.2|11308.2|14431
1672117200000|2022-12-27 05:00:00|11310.6|11306.6|11240.3|11236.3|11312.2|11308.2|11234|11230|305190
1672203600000|2022-12-28 05:00:00|11241.8|11237.8|11240.3|11236.3|11270|11266|11215.3|11211.3|313709
1672290000000|2022-12-29 05:00:00|11238.7|11234.7|11246.5|11242.5|11257.5|11253.5|11218.4|11214.4|341750
1672376400000|2022-12-30 05:00:00|11247.3|11243.3|11223.1|11219.1|11249.7|11245.7|11190.3|11186.3|414109
1672635600000|2023-01-02 05:00:00|11252|11248|11266.8|11262.8|11268.4|11264.4|11241.8|11237.8|49781
1672722000000|2023-01-03 05:00:00|11268.4|11264.4|11299.7|11295.7|11301.2|11297.2|11255.9|11251.9|96162
1672808400000|2023-01-04 05:00:00|11309|11305|11316.8|11312.8|11349.7|11345.7|11307.5|11303.5|634427
1672894800000|2023-01-05 05:00:00|11315.3|11311.3|11299.7|11295.7|11335.6|11331.6|11260.6|11256.6|538026
1672981200000|2023-01-06 05:00:00|11298.1|11294.1|11432.5|11428.5|11437.2|11433.2|11274.7|11270.7|748742
1673154000000|2023-01-08 05:00:00|11427|11423|11424.7|11420.7|11435.6|11431.6|11420|11416|47662
1673240400000|2023-01-09 05:00:00|11426.2|11422.2|11449.7|11445.7|11474.7|11470.7|11402.8|11398.8|607266
1673326800000|2023-01-10 05:00:00|11451.2|11447.2|11424.7|11420.7|11457.5|11453.5|11385.6|11381.6|535651
1673413200000|2023-01-11 05:00:00|11423.1|11419.1|11466.8|11462.8|11470|11466|11416.8|11412.8|583426
1673499600000|2023-01-12 05:00:00|11465.3|11461.3|11510.6|11506.6|11543.4|11539.4|11402.8|11398.8|859096
1673586000000|2023-01-13 05:00:00|11512.2|11508.2|11480.1|11476.1|11549.7|11545.7|11477.8|11473.8|556817
1673758800000|2023-01-15 05:00:00|11484|11480|11485.6|11481.6|11490.3|11486.3|11473.1|11469.1|29636
1673845200000|2023-01-16 05:00:00|11484|11480|11466.8|11462.8|11493.4|11489.4|11455.9|11451.9|104988
1673931600000|2023-01-17 05:00:00|11465.3|11461.3|11451.2|11447.2|11468.4|11464.4|11449.7|11445.7|65722
1674018000000|2023-01-18 05:00:00|11505.9|11501.9|11623.1|11619.1|11626.2|11622.2|11490.3|11486.3|873058
1674104400000|2023-01-19 05:00:00|11621.5|11617.5|11552.8|11548.8|11624.7|11620.7|11541.8|11537.8|709765
1674190800000|2023-01-20 05:00:00|11554.3|11550.3|11507.5|11503.5|11555.9|11551.9|11488.7|11484.7|545667
1674363600000|2023-01-22 05:00:00|11504.3|11500.3|11521.5|11517.5|11521.5|11517.5|11502.8|11498.8|26381
1674450000000|2023-01-23 05:00:00|11520.8|11516.8|11476.2|11472.2|11523.1|11519.1|11462.2|11458.2|463059
1674536400000|2023-01-24 05:00:00|11474.7|11470.7|11501.2|11497.2|11515.3|11511.3|11446.5|11442.5|556291
1674622800000|2023-01-25 05:00:00|11499.7|11495.7|11527.8|11523.8|11541.8|11537.8|11495|11491|509968
1674709200000|2023-01-26 05:00:00|11526.2|11522.2|11465.3|11461.3|11527.8|11523.8|11463.7|11459.7|567576
1674795600000|2023-01-27 05:00:00|11463.7|11459.7|11470|11466|11471.5|11467.5|11440.3|11436.3|455546
1674968400000|2023-01-29 05:00:00|11466.8|11462.8|11470|11466|11476.2|11472.2|11454.3|11450.3|49489
1675054800000|2023-01-30 05:00:00|11471.5|11467.5|11438.7|11434.7|11479.3|11475.3|11420|11416|496031
1675141200000|2023-01-31 05:00:00|11437.2|11433.2|11463.7|11459.7|11484|11480|11435.6|11431.6|717072
1675227600000|2023-02-01 05:00:00|11462.2|11458.2|11538.7|11534.7|11559|11555|11460.6|11456.6|866378
1675314000000|2023-02-02 05:00:00|11537.2|11533.2|11565.3|11561.3|11602.8|11598.8|11534|11530|789866
1675400400000|2023-02-03 05:00:00|11563.7|11559.7|11446.5|11442.5|11565.3|11561.3|11427.8|11423.8|834125
1684728000000|2023-05-22 04:00:00|11430.9|11426.9|11427.8|11423.8|11430.9|11426.9|11421.5|11417.5|7627
1684814400000|2023-05-23 04:00:00|11426.2|11422.2|11452.8|11448.8|11454.3|11450.3|11391.8|11387.8|985929
1684900800000|2023-05-24 04:00:00|11454.3|11450.3|11391.8|11387.8|11459|11455|11391.8|11387.8|2118096
1684987200000|2023-05-25 04:00:00|11393.4|11389.4|11340.3|11336.3|11404.3|11400.3|11326.2|11322.2|1608569
1685073600000|2023-05-26 04:00:00|11341.8|11337.8|11334|11330|11363.7|11359.7|11293.4|11289.4|951971
1685246400000|2023-05-28 04:00:00|11313.7|11309.7|11315.3|11311.3|11323.1|11319.1|11295|11291|37826
1685332800000|2023-05-29 04:00:00|11316.8|11312.8|11357.5|11353.5|11362.2|11358.2|11312.2|11308.2|192023
1685419200000|2023-05-30 04:00:00|11355.9|11351.9|11420|11416|11423.1|11419.1|11343.4|11339.4|804219
1685505600000|2023-05-31 04:00:00|11418.4|11414.4|11420|11416|11463.7|11459.7|11409|11405|793696
1685592000000|2023-06-01 04:00:00|11418.4|11414.4|11466.8|11462.8|11499.7|11495.7|11405.9|11401.9|611459
1685678400000|2023-06-02 04:00:00|11468.4|11464.4|11384|11380|11476.2|11472.2|11380.9|11376.9|547914
1685851200000|2023-06-04 04:00:00|11373.1|11369.1|11363.7|11359.7|11377.8|11373.8|11357.5|11353.5|45569
1685937600000|2023-06-05 04:00:00|11365.3|11361.3|11382.5|11378.5|11413.7|11409.7|11334|11330|524389
1686024000000|2023-06-06 04:00:00|11384|11380|11407.5|11403.5|11421.5|11417.5|11360.6|11356.6|463229
1686110400000|2023-06-07 04:00:00|11405.9|11401.9|11313.7|11309.7|11409|11405|11305.9|11301.9|604526
1686196800000|2023-06-08 04:00:00|11312.2|11308.2|11363.7|11359.7|11379.3|11375.3|11296.5|11292.5|553606
1686283200000|2023-06-09 04:00:00|11362.2|11358.2|11341.8|11337.8|11373.1|11369.1|11323.1|11319.1|429562
1686456000000|2023-06-11 04:00:00|11330.9|11326.9|11335.6|11331.6|11343.4|11339.4|11325.4|11321.4|18605
1686542400000|2023-06-12 04:00:00|11337.2|11333.2|11363.7|11359.7|11370|11366|11312.2|11308.2|543375
1686628800000|2023-06-13 04:00:00|11365.3|11361.3|11295|11291|11399.7|11395.7|11266.8|11262.8|787828
1686715200000|2023-06-14 04:00:00|11293.4|11289.4|11266.8|11262.8|11318.4|11314.4|11241.8|11237.8|672831
1686801600000|2023-06-15 04:00:00|11265.3|11261.3|11338.7|11334.7|11357.5|11353.5|11252.8|11248.8|773604
1686888000000|2023-06-16 04:00:00|11337.2|11333.2|11309|11305|11348.1|11344.1|11277.8|11273.8|582770
1687060800000|2023-06-18 04:00:00|11307.5|11303.5|11313.7|11309.7|11318.4|11314.4|11307.5|11303.5|11206
1687147200000|2023-06-19 04:00:00|11312.2|11308.2|11291.8|11287.8|11324.7|11320.7|11273.1|11269.1|118779
1687233600000|2023-06-20 04:00:00|11293.4|11289.4|11321.5|11317.5|11354.3|11350.3|11287.2|11283.2|512705
1687320000000|2023-06-21 04:00:00|11320.8|11316.8|11329.3|11325.3|11345|11341|11288.7|11284.7|545750
1687406400000|2023-06-22 04:00:00|11330.9|11326.9|11285.6|11281.6|11345|11341|11268.4|11264.4|560809
1687492800000|2023-06-23 04:00:00|11287.2|11283.2|11310.6|11306.6|11349.7|11345.7|11271.5|11267.5|491364
1687665600000|2023-06-25 04:00:00|11315.3|11311.3|11318.4|11314.4|11326.2|11322.2|11312.2|11308.2|35306
1687752000000|2023-06-26 04:00:00|11320|11316|11318.4|11314.4|11352.8|11348.8|11312.2|11308.2|473685
1687838400000|2023-06-27 04:00:00|11320|11316|11290.3|11286.3|11341.8|11337.8|11279.3|11275.3|569597
1687924800000|2023-06-28 04:00:00|11291.1|11287.1|11315.3|11311.3|11332.5|11328.5|11284|11280|538459
1688011200000|2023-06-29 04:00:00|11313.7|11309.7|11218.4|11214.4|11313.7|11309.7|11205.9|11201.9|781456
1688097600000|2023-06-30 04:00:00|11220|11216|11212.2|11208.2|11240.3|11236.3|11182.5|11178.5|724597
1685246400000|2023-05-28 04:00:00|11313.7|11309.7|11315.3|11311.3|11323.1|11319.1|11295|11291|37826
1685332800000|2023-05-29 04:00:00|11316.8|11312.8|11357.5|11353.5|11362.2|11358.2|11312.2|11308.2|192023
1685419200000|2023-05-30 04:00:00|11355.9|11351.9|11420|11416|11423.1|11419.1|11343.4|11339.4|804219
1685505600000|2023-05-31 04:00:00|11418.4|11414.4|11420|11416|11463.7|11459.7|11409|11405|793696
1685592000000|2023-06-01 04:00:00|11418.4|11414.4|11466.8|11462.8|11499.7|11495.7|11405.9|11401.9|611459
1685678400000|2023-06-02 04:00:00|11468.4|11464.4|11384|11380|11476.2|11472.2|11380.9|11376.9|547914
1685851200000|2023-06-04 04:00:00|11373.1|11369.1|11363.7|11359.7|11377.8|11373.8|11357.5|11353.5|45569
1685937600000|2023-06-05 04:00:00|11365.3|11361.3|11382.5|11378.5|11413.7|11409.7|11334|11330|524389
1686024000000|2023-06-06 04:00:00|11384|11380|11407.5|11403.5|11421.5|11417.5|11360.6|11356.6|463229
1686110400000|2023-06-07 04:00:00|11405.9|11401.9|11313.7|11309.7|11409|11405|11305.9|11301.9|604526
1686196800000|2023-06-08 04:00:00|11312.2|11308.2|11363.7|11359.7|11379.3|11375.3|11296.5|11292.5|553606
1686283200000|2023-06-09 04:00:00|11362.2|11358.2|11341.8|11337.8|11373.1|11369.1|11323.1|11319.1|429562
1686456000000|2023-06-11 04:00:00|11330.9|11326.9|11335.6|11331.6|11343.4|11339.4|11325.4|11321.4|18605
1686542400000|2023-06-12 04:00:00|11337.2|11333.2|11363.7|11359.7|11370|11366|11312.2|11308.2|543375
1686628800000|2023-06-13 04:00:00|11365.3|11361.3|11295|11291|11399.7|11395.7|11266.8|11262.8|787828
1686715200000|2023-06-14 04:00:00|11293.4|11289.4|11266.8|11262.8|11318.4|11314.4|11241.8|11237.8|672831
1686801600000|2023-06-15 04:00:00|11265.3|11261.3|11338.7|11334.7|11357.5|11353.5|11252.8|11248.8|773604
1686888000000|2023-06-16 04:00:00|11337.2|11333.2|11309|11305|11348.1|11344.1|11277.8|11273.8|582770
1687060800000|2023-06-18 04:00:00|11307.5|11303.5|11313.7|11309.7|11318.4|11314.4|11307.5|11303.5|11206
1687147200000|2023-06-19 04:00:00|11312.2|11308.2|11291.8|11287.8|11324.7|11320.7|11273.1|11269.1|118779
1687233600000|2023-06-20 04:00:00|11293.4|11289.4|11321.5|11317.5|11354.3|11350.3|11287.2|11283.2|512705
1687320000000|2023-06-21 04:00:00|11320.8|11316.8|11329.3|11325.3|11345|11341|11288.7|11284.7|545750
1687406400000|2023-06-22 04:00:00|11330.9|11326.9|11285.6|11281.6|11345|11341|11268.4|11264.4|560809
1687492800000|2023-06-23 04:00:00|11287.2|11283.2|11310.6|11306.6|11349.7|11345.7|11271.5|11267.5|491364
1687665600000|2023-06-25 04:00:00|11315.3|11311.3|11318.4|11314.4|11326.2|11322.2|11312.2|11308.2|35306
1687752000000|2023-06-26 04:00:00|11320|11316|11318.4|11314.4|11352.8|11348.8|11312.2|11308.2|473685
1687838400000|2023-06-27 04:00:00|11320|11316|11290.3|11286.3|11341.8|11337.8|11279.3|11275.3|569597
1687924800000|2023-06-28 04:00:00|11291.1|11287.1|11315.3|11311.3|11332.5|11328.5|11284|11280|538459
1688011200000|2023-06-29 04:00:00|11313.7|11309.7|11218.4|11214.4|11313.7|11309.7|11205.9|11201.9|781456
1688097600000|2023-06-30 04:00:00|11220|11216|11212.2|11208.2|11240.3|11236.3|11182.5|11178.5|724597
1688270400000|2023-07-02 04:00:00|11210.6|11206.6|11210.6|11206.6|11216.8|11212.8|11202.8|11198.8|31370
1688356800000|2023-07-03 04:00:00|11212.2|11208.2|11193.4|11189.4|11255.9|11251.9|11188.7|11184.7|425379
1688443200000|2023-07-04 04:00:00|11191.8|11187.8|11204.3|11200.3|11209|11205|11182.5|11178.5|115599
1688529600000|2023-07-05 04:00:00|11202.8|11198.8|11127.8|11123.8|11213.7|11209.7|11120|11116|600888
1688616000000|2023-07-06 04:00:00|11129.3|11125.3|11065.3|11061.3|11130.9|11126.9|11021.5|11017.5|876009
1688702400000|2023-07-07 04:00:00|11063.7|11059.7|11052.8|11048.8|11100.4|11096.4|11030.9|11026.9|636648
1688875200000|2023-07-09 04:00:00|11052.8|11048.8|11049.7|11045.7|11060.6|11056.6|11043.4|11039.4|35819
1688961600000|2023-07-10 04:00:00|11051.2|11047.2|11126.2|11122.2|11130.9|11126.9|11046.5|11042.5|509571
1689048000000|2023-07-11 04:00:00|11124.7|11120.7|11143.4|11139.4|11152.8|11148.8|11113.7|11109.7|510538
1689134400000|2023-07-12 04:00:00|11142.6|11138.6|11235.6|11231.6|11238.7|11234.7|11135.6|11131.6|761968
1689220800000|2023-07-13 04:00:00|11237.2|11233.2|11302.8|11298.8|11310.6|11306.6|11229.3|11225.3|679624
1689307200000|2023-07-14 04:00:00|11301.2|11297.2|11246.5|11242.5|11304.3|11300.3|11246.5|11242.5|480133
1689480000000|2023-07-16 04:00:00|11248.1|11244.1|11260.6|11256.6|11263.7|11259.7|11246.5|11242.5|18165
1689566400000|2023-07-17 04:00:00|11259|11255|11273.1|11269.1|11293.4|11289.4|11243.4|11239.4|380330
1689652800000|2023-07-18 04:00:00|11271.5|11267.5|11290.3|11286.3|11326.2|11322.2|11268.4|11264.4|555197
1689739200000|2023-07-19 04:00:00|11288.7|11284.7|11285.6|11281.6|11321.5|11317.5|11268.4|11264.4|560585
1689825600000|2023-07-20 04:00:00|11284.8|11280.8|11220|11216|11288.7|11284.7|11201.2|11197.2|622600
1689912000000|2023-07-21 04:00:00|11218.4|11214.4|11224.7|11220.7|11243.4|11239.4|11209|11205|409859
1690084800000|2023-07-23 04:00:00|11224.7|11220.7|11218.4|11214.4|11227.8|11223.8|11213.7|11209.7|19729
1690171200000|2023-07-24 04:00:00|11220|11216|11199.7|11195.7|11255.9|11251.9|11190.3|11186.3|476403
1690257600000|2023-07-25 04:00:00|11201.2|11197.2|11179.3|11175.3|11202.8|11198.8|11157.5|11153.5|515498
1690344000000|2023-07-26 04:00:00|11180.9|11176.9|11210.6|11206.6|11218.4|11214.4|11168.4|11164.4|530988
1690430400000|2023-07-27 04:00:00|11209|11205|11107.5|11103.5|11223.1|11219.1|11091.8|11087.8|898729
1690516800000|2023-07-28 04:00:00|11109|11105|11145|11141|11163.7|11159.7|11082.5|11078.5|618485
1690689600000|2023-07-30 04:00:00|11146.5|11142.5|11121.5|11117.5|11148.1|11144.1|11121.5|11117.5|37057
1690776000000|2023-07-31 04:00:00|11120|11116|11143.4|11139.4|11163.7|11159.7|11110.6|11106.6|610162
1690862400000|2023-08-01 04:00:00|11141.8|11137.8|11104.3|11100.3|11151.2|11147.2|11085.6|11081.6|597337
1690948800000|2023-08-02 04:00:00|11102.8|11098.8|11066.8|11062.8|11126.2|11122.2|11049.7|11045.7|718985
1691035200000|2023-08-03 04:00:00|11065.3|11061.3|11032.5|11028.5|11068.4|11064.4|11020|11016|765029
1691121600000|2023-08-04 04:00:00|11030.9|11026.9|11132.5|11128.5|11134|11130|10991.1|10987.1|723986
1691294400000|2023-08-06 04:00:00|11126.2|11122.2|11107.5|11103.5|11126.2|11122.2|11105.9|11101.9|44409
1691380800000|2023-08-07 04:00:00|11105.9|11101.9|11121.5|11117.5|11126.2|11122.2|11073.1|11069.1|487618
1691467200000|2023-08-08 04:00:00|11123.1|11119.1|11146.5|11142.5|11171.5|11167.5|11121.5|11117.5|591673
1691553600000|2023-08-09 04:00:00|11148.1|11144.1|11129.3|11125.3|11163.7|11159.7|11127.8|11123.8|447076
1691640000000|2023-08-10 04:00:00|11127.8|11123.8|11076.2|11072.2|11187.9|11183.9|11068.4|11064.4|707725
1691726400000|2023-08-11 04:00:00|11074.7|11070.7|11026.2|11022.2|11091.8|11087.8|11015.3|11011.3|570773
1691899200000|2023-08-13 04:00:00|11004.3|11000.3|11018.4|11014.4|11018.4|11014.4|11004.3|11000.3|35281
1691985600000|2023-08-14 04:00:00|11020|11016|10993.4|10989.4|11032.5|11028.5|10979.3|10975.3|543436
1692072000000|2023-08-15 04:00:00|10991.8|10987.8|10993.4|10989.4|11023.1|11019.1|10937.2|10933.2|719679
1692158400000|2023-08-16 04:00:00|10995|10991|10930.9|10926.9|11018.4|11014.4|10926.2|10922.2|777379
1692244800000|2023-08-17 04:00:00|10932.5|10928.5|10968.4|10964.4|10970|10966|10913.7|10909.7|661844
1692331200000|2023-08-18 04:00:00|10970|10966|10962.2|10958.2|10990.3|10986.3|10949.7|10945.7|463606
1692504000000|2023-08-20 04:00:00|10968.4|10964.4|10949.7|10945.7|10970|10966|10945|10941|32760
1692590400000|2023-08-21 04:00:00|10948.1|10944.1|10905.9|10901.9|10952.8|10948.8|10890.3|10886.3|685329
1692676800000|2023-08-22 04:00:00|10904.3|10900.3|10916.8|10912.8|10929.3|10925.3|10890.3|10886.3|588145
1692763200000|2023-08-23 04:00:00|10915.3|10911.3|10979.3|10975.3|10999.7|10995.7|10913.7|10909.7|1217831
1692849600000|2023-08-24 04:00:00|10977.8|10973.8|10951.2|10947.2|10999.7|10995.7|10948.1|10944.1|1642986
1692936000000|2023-08-25 04:00:00|10949.7|10945.7|10945|10941|10974.7|10970.7|10912.2|10908.2|1990266
1693108800000|2023-08-27 04:00:00|10952.8|10948.8|10946.5|10942.5|10952.8|10948.8|10934|10930|50741
1693195200000|2023-08-28 04:00:00|10948.1|10944.1|10980.9|10976.9|10987.2|10983.2|10937.2|10933.2|1572995
1693281600000|2023-08-29 04:00:00|10979.3|10975.3|11035.6|11031.6|11046.5|11042.5|10946.5|10942.5|869296
1700542800000|2023-11-21 05:00:00|10937.2|10933.2|10930.9|10926.9|10949.7|10945.7|10913.7|10909.7|639478
1700629200000|2023-11-22 05:00:00|10929.3|10925.3|10932.5|10928.5|10966.8|10962.8|10901.2|10897.2|1528398
1700715600000|2023-11-23 05:00:00|10934|10930|10891.8|10887.8|10937.2|10933.2|10890.3|10886.3|234233
1700802000000|2023-11-24 05:00:00|10892.6|10888.6|10888.7|10884.7|10896.5|10892.5|10873.1|10869.1|826523
1700974800000|2023-11-26 05:00:00|10879.3|10875.3|10873.1|10869.1|10881.7|10877.7|10860.6|10856.6|129648
1701061200000|2023-11-27 05:00:00|10871.5|10867.5|10927.8|10923.8|10943.4|10939.4|10870|10866|2111212
1701147600000|2023-11-28 05:00:00|10929.3|10925.3|11018.4|11014.4|11027.8|11023.8|10918.4|10914.4|1529509
1701234000000|2023-11-29 05:00:00|11020|11016|11029.3|11025.3|11049.7|11045.7|11004.3|11000.3|1023523
1701320400000|2023-11-30 05:00:00|11027.8|11023.8|10995|10991|11043.4|11039.4|10971.5|10967.5|860411
1701406800000|2023-12-01 05:00:00|10996.5|10992.5|11087.9|11083.9|11087.9|11083.9|10980.9|10976.9|782941
1701579600000|2023-12-03 05:00:00|11077.8|11073.8|11048.1|11044.1|11084|11080|11045|11041|60610
1701666000000|2023-12-04 05:00:00|11049.7|11045.7|11046.5|11042.5|11059|11055|11012.2|11008.2|599550
1701752400000|2023-12-05 05:00:00|11048.1|11044.1|11074.7|11070.7|11099.7|11095.7|11037.2|11033.2|681191
1701838800000|2023-12-06 05:00:00|11073.1|11069.1|11095|11091|11130.9|11126.9|11065.3|11061.3|738389
1701925200000|2023-12-07 05:00:00|11093.4|11089.4|11093.4|11089.4|11129.3|11125.3|11074.7|11070.7|721083
1702011600000|2023-12-08 05:00:00|11095|11091|11040.3|11036.3|11101.2|11097.2|11004.3|11000.3|721215
1702184400000|2023-12-10 05:00:00|11035.6|11031.6|11026.2|11022.2|11035.6|11031.6|11024.7|11020.7|46241
1702270800000|2023-12-11 05:00:00|11024.7|11020.7|11049.7|11045.7|11052.8|11048.8|11001.2|10997.2|558887
1702357200000|2023-12-12 05:00:00|11051.2|11047.2|11060.6|11056.6|11068.4|11064.4|11049.7|11045.7|65937
1702443600000|2023-12-13 05:00:00|11065.3|11061.3|11227.8|11223.8|11246.5|11242.5|11052.8|11048.8|932822
1702530000000|2023-12-14 05:00:00|11226.2|11222.2|11240.3|11236.3|11288.7|11284.7|11223.1|11219.1|1111904
1702616400000|2023-12-15 05:00:00|11241.8|11237.8|11252.8|11248.8|11276.2|11272.2|11215.3|11211.3|680644
1702789200000|2023-12-17 05:00:00|11249.7|11245.7|11257.5|11253.5|11257.5|11253.5|11240.3|11236.3|28911
1702875600000|2023-12-18 05:00:00|11255.9|11251.9|11232.5|11228.5|11268.4|11264.4|11220|11216|466486
1702962000000|2023-12-19 05:00:00|11230.9|11226.9|11252.8|11248.8|11265.3|11261.3|11230.9|11226.9|434739
1703048400000|2023-12-20 05:00:00|11254.3|11250.3|11287.2|11283.2|11299.7|11295.7|11248.1|11244.1|588528
1703134800000|2023-12-21 05:00:00|11285.6|11281.6|11263.7|11259.7|11316.8|11312.8|11259|11255|555993
1703221200000|2023-12-22 05:00:00|11265.3|11261.3|11273.1|11269.1|11298.1|11294.1|11252.8|11248.8|335471
1703480400000|2023-12-25 05:00:00|11266.8|11262.8|11271.5|11267.5|11276.2|11272.2|11263.7|11259.7|10122
1703566800000|2023-12-26 05:00:00|11273.1|11269.1|11274.7|11270.7|11276.2|11272.2|11257.5|11253.5|164025
1703653200000|2023-12-27 05:00:00|11273.1|11269.1|11321.5|11317.5|11338.7|11334.7|11270|11266|372275
1703739600000|2023-12-28 05:00:00|11320|11316|11298.1|11294.1|11324.7|11320.7|11283.3|11279.3|378272
1703826000000|2023-12-29 05:00:00|11299.7|11295.7|11271.5|11267.5|11302.8|11298.8|11259|11255|428187
1704085200000|2024-01-01 05:00:00|11274.7|11270.7|11252.8|11248.8|11284|11280|11245|11241|46897
1704171600000|2024-01-02 05:00:00|11251.2|11247.2|11226.2|11222.2|11255.9|11251.9|11215.3|11211.3|581489
1704258000000|2024-01-03 05:00:00|11224.7|11220.7|11238.7|11234.7|11263.7|11259.7|11190.3|11186.3|830669
1704344400000|2024-01-04 05:00:00|11237.2|11233.2|11193.4|11189.4|11260.6|11256.6|11188.7|11184.7|680260
1704430800000|2024-01-05 05:00:00|11191.8|11187.8|11170|11166|11232.5|11228.5|11121.5|11117.5|912009
1704603600000|2024-01-07 05:00:00|11171.5|11167.5|11155.9|11151.9|11171.5|11167.5|11151.2|11147.2|34749
1704690000000|2024-01-08 05:00:00|11157.5|11153.5|11195|11191|11229.3|11225.3|11155.9|11151.9|721503
1704776400000|2024-01-09 05:00:00|11196.5|11192.5|11196.5|11192.5|11209|11205|11171.5|11167.5|573376
1704862800000|2024-01-10 05:00:00|11195|11191|11193.4|11189.4|11223.1|11219.1|11179.3|11175.3|648365
1704949200000|2024-01-11 05:00:00|11195|11191|11232.5|11228.5|11250.4|11246.4|11163.7|11159.7|931297
1705035600000|2024-01-12 05:00:00|11230.9|11226.9|11263.7|11259.7|11284|11280|11212.2|11208.2|756831
1705208400000|2024-01-14 05:00:00|11254.3|11250.3|11251.2|11247.2|11255.9|11251.9|11245|11241|28628
1705294800000|2024-01-15 05:00:00|11252.8|11248.8|11224.7|11220.7|11257.5|11253.5|11220|11216|154277
1705381200000|2024-01-16 05:00:00|11223.1|11219.1|11193.4|11189.4|11237.2|11233.2|11173.1|11169.1|935492
1705467600000|2024-01-17 05:00:00|11195|11191|11154.3|11150.3|11198.1|11194.1|11130.9|11126.9|810806
1705554000000|2024-01-18 05:00:00|11155.9|11151.9|11110.6|11106.6|11166.8|11162.8|11105.9|11101.9|741131
1705640400000|2024-01-19 05:00:00|11112.2|11108.2|11127.8|11123.8|11132.5|11128.5|11084|11080|562950
1705813200000|2024-01-21 05:00:00|11124.7|11120.7|11134|11130|11138.7|11134.7|11116.8|11112.8|45179
1705899600000|2024-01-22 05:00:00|11132.5|11128.5|11149.7|11145.7|11162.2|11158.2|11118.4|11114.4|574463
1705986000000|2024-01-23 05:00:00|11151.2|11147.2|11138.7|11134.7|11154.3|11150.3|11115.3|11111.3|535047
1706072400000|2024-01-24 05:00:00|11137.2|11133.2|11110.6|11106.6|11162.2|11158.2|11088.7|11084.7|827947
1706158800000|2024-01-25 05:00:00|11112.2|11108.2|11154.3|11150.3|11157.5|11153.5|11087.2|11083.2|812996
1706245200000|2024-01-26 05:00:00|11152.8|11148.8|11121.5|11117.5|11157.5|11153.5|11102.8|11098.8|555311
1706418000000|2024-01-28 05:00:00|11128.6|11124.6|11127.8|11123.8|11132.5|11128.5|11118.4|11114.4|47033
1706504400000|2024-01-29 05:00:00|11126.2|11122.2|11174.7|11170.7|11179.3|11175.3|11124.7|11120.7|686563
1706590800000|2024-01-30 05:00:00|11175.4|11171.4|11190.3|11186.3|11191.8|11187.8|11137.2|11133.2|743319
1706677200000|2024-01-31 05:00:00|11187.2|11183.2|11246.5|11242.5|11265.3|11261.3|11180.9|11176.9|1189981
1706763600000|2024-02-01 05:00:00|11245|11241|11268.4|11264.4|11321.5|11317.5|11232.5|11228.5|1104428
1706850000000|2024-02-02 05:00:00|11270|11266|11174.7|11170.7|11282.5|11278.5|11152.8|11148.8|965417
1707022800000|2024-02-04 05:00:00|11165.3|11161.3|11140.3|11136.3|11165.3|11161.3|11121.5|11117.5|125529
1707109200000|2024-02-05 05:00:00|11141.8|11137.8|11104.3|11100.3|11145|11141|11073.1|11069.1|802486
1707195600000|2024-02-06 05:00:00|11105.9|11101.9|11134|11130|11140.3|11136.3|11076.2|11072.2|815269
1707282000000|2024-02-07 05:00:00|11132.5|11128.5|11120|11116|11152.8|11148.8|11105.9|11101.9|760598
1707368400000|2024-02-08 05:00:00|11118.4|11114.4|11087.2|11083.2|11120|11116|11074.7|11070.7|631489
1707454800000|2024-02-09 05:00:00|11088.7|11084.7|11068.4|11064.4|11104.3|11100.3|11052.8|11048.8|595883
1707627600000|2024-02-11 05:00:00|11066.8|11062.8|11074.7|11070.7|11076.2|11072.2|11066.8|11062.8|17407
1707714000000|2024-02-12 05:00:00|11073.1|11069.1|11066.8|11062.8|11088.7|11084.7|11057.5|11053.5|476104
1707800400000|2024-02-13 05:00:00|11065.3|11061.3|10973.1|10969.1|11114.5|11110.5|10952.8|10948.8|970730
1707886800000|2024-02-14 05:00:00|10971.5|10967.5|11018.4|11014.4|11024.7|11020.7|10963.7|10959.7|811162
1707973200000|2024-02-15 05:00:00|11020|11016|11004.3|11000.3|11055.9|11051.9|11004.3|11000.3|769525
1708059600000|2024-02-16 05:00:00|11005.9|11001.9|10984|10980|11005.9|11001.9|10949.7|10945.7|719319
1708232400000|2024-02-18 05:00:00|10984|10980|10980.9|10976.9|10985.6|10981.6|10974.7|10970.7|28781
1708318800000|2024-02-19 05:00:00|10979.3|10975.3|10976.2|10972.2|10982.5|10978.5|10962.2|10958.2|124046
1708405200000|2024-02-20 05:00:00|10974.7|10970.7|10999.7|10995.7|11016.8|11012.8|10971.5|10967.5|648055
1708491600000|2024-02-21 05:00:00|11001.2|10997.2|10973.1|10969.1|11013.7|11009.7|10959|10955|1095364
1708578000000|2024-02-22 05:00:00|10971.5|10967.5|10937.2|10933.2|10976.2|10972.2|10934.8|10930.8|2253653
1708664400000|2024-02-23 05:00:00|10935.6|10931.6|10993.4|10989.4|10998.1|10994.1|10930.9|10926.9|1847939
1708837200000|2024-02-25 05:00:00|10988.7|10984.7|10998.1|10994.1|11001.2|10997.2|10984|10980|25088
1708923600000|2024-02-26 05:00:00|11002.8|10998.8|10976.2|10972.2|11013.7|11009.7|10955.9|10951.9|2503796
1709010000000|2024-02-27 05:00:00|10974.7|10970.7|10954.3|10950.3|10988.7|10984.7|10949.7|10945.7|991832
1716782400000|2024-05-27 04:00:00|10912.2|10908.2|10909|10905|10913.7|10909.7|10905.9|10901.9|141106
1716868800000|2024-05-28 04:00:00|10910.6|10906.6|10843.4|10839.4|10923.1|10919.1|10841.8|10837.8|2519401
1716955200000|2024-05-29 04:00:00|10841.8|10837.8|10813.7|10809.7|10852.8|10848.8|10799.7|10795.7|1352489
1717041600000|2024-05-30 04:00:00|10815.3|10811.3|10862.2|10858.2|10866.8|10862.8|10810.6|10806.6|931486
1717128000000|2024-05-31 04:00:00|10860.6|10856.6|10890.3|10886.3|10901.2|10897.2|10840.3|10836.3|895036
1717300800000|2024-06-02 04:00:00|10891.8|10887.8|10898.1|10894.1|10899.7|10895.7|10890.3|10886.3|56613
1717387200000|2024-06-03 04:00:00|10899.7|10895.7|10951.2|10947.2|10963.7|10959.7|10890.3|10886.3|683547
1717473600000|2024-06-04 04:00:00|10952.8|10948.8|10999.7|10995.7|11016.8|11012.8|10949.7|10945.7|879841
1717560000000|2024-06-05 04:00:00|10998.1|10994.1|11027.8|11023.8|11040.3|11036.3|10985.6|10981.6|1035089
1717646400000|2024-06-06 04:00:00|11029.3|11025.3|11024.7|11020.7|11041.8|11037.8|11010.6|11006.6|707201
1717732800000|2024-06-07 04:00:00|11026.2|11022.2|10927.8|10923.8|11035.6|11031.6|10927.8|10923.8|796455
1717905600000|2024-06-09 04:00:00|10927.8|10923.8|10918.4|10914.4|10927.8|10923.8|10915.3|10911.3|41566
1717992000000|2024-06-10 04:00:00|10920|10916|10924.7|10920.7|10926.2|10922.2|10904.3|10900.3|495937
1718078400000|2024-06-11 04:00:00|10923.1|10919.1|10951.2|10947.2|10960.6|10956.6|10918.4|10914.4|655005
1718164800000|2024-06-12 04:00:00|10952.8|10948.8|11020|11016|11068.4|11064.4|10951.2|10947.2|1080657
1718251200000|2024-06-13 04:00:00|11018.4|11014.4|11059|11055|11087.2|11083.2|11012.2|11008.2|965853
1718337600000|2024-06-14 04:00:00|11060.6|11056.6|11079.3|11075.3|11104.3|11100.3|11048.1|11044.1|831164
1718510400000|2024-06-16 04:00:00|11073.1|11069.1|11063.7|11059.7|11073.1|11069.1|11060.6|11056.6|39465
1718596800000|2024-06-17 04:00:00|11065.3|11061.3|11046.5|11042.5|11076.2|11072.2|11030.9|11026.9|601992
1718683200000|2024-06-18 04:00:00|11048.1|11044.1|11071.5|11067.5|11090.3|11086.3|11024.7|11020.7|738374
1718769600000|2024-06-19 04:00:00|11070|11066|11055.9|11051.9|11084|11080|11054.3|11050.3|116346
1718856000000|2024-06-20 04:00:00|11054.3|11050.3|11048.1|11044.1|11073.1|11069.1|11029.3|11025.3|573479
1718942400000|2024-06-21 04:00:00|11046.5|11042.5|11051.2|11047.2|11080.9|11076.9|11038.7|11034.7|513043
1719115200000|2024-06-23 04:00:00|11048.1|11044.1|11055.9|11051.9|11059|11055|11045|11041|38325
1719201600000|2024-06-24 04:00:00|11054.3|11050.3|11063.7|11059.7|11070|11066|11038.7|11034.7|453282
1719288000000|2024-06-25 04:00:00|11065.3|11061.3|11041.8|11037.8|11080.9|11076.9|11038.7|11034.7|646768
1719374400000|2024-06-26 04:00:00|11040.3|11036.3|10993.4|10989.4|11045|11041|10988.7|10984.7|752234
1719460800000|2024-06-27 04:00:00|10995|10991|11012.2|11008.2|11038.7|11034.7|10990.3|10986.3|751603
1719547200000|2024-06-28 04:00:00|11010.6|11006.6|10966.8|10962.8|11051.2|11047.2|10963.7|10959.7|1000305
1719720000000|2024-06-30 04:00:00|10955.9|10951.9|10974.7|10970.7|10976.2|10972.2|10949.7|10945.7|76634
1719806400000|2024-07-01 04:00:00|10976.2|10972.2|10935.6|10931.6|10976.2|10972.2|10910.6|10906.6|742534
1719892800000|2024-07-02 04:00:00|10937.2|10933.2|10951.2|10947.2|10962.2|10958.2|10927.8|10923.8|579729
1719979200000|2024-07-03 04:00:00|10948.1|10944.1|10993.4|10989.4|11013.7|11009.7|10940.3|10936.3|614460
1720065600000|2024-07-04 04:00:00|10995|10991|10998.1|10994.1|10999.7|10995.7|10988.7|10984.7|88547
1720152000000|2024-07-05 04:00:00|10999.7|10995.7|11057.5|11053.5|11065.3|11061.3|10959.8|10955.8|466524
1720324800000|2024-07-07 04:00:00|11057.5|11053.5|11048.1|11044.1|11065.3|11061.3|11037.9|11033.9|49232
1720411200000|2024-07-08 04:00:00|11046.5|11042.5|11051.2|11047.2|11065.3|11061.3|11032.5|11028.5|432724
1720497600000|2024-07-09 04:00:00|11052.8|11048.8|11040.3|11036.3|11057.5|11053.5|11024.7|11020.7|550316
1720584000000|2024-07-10 04:00:00|11038.7|11034.7|11046.5|11042.5|11063.7|11059.7|11037.2|11033.2|503836
1720670400000|2024-07-11 04:00:00|11048.1|11044.1|11095|11091|11135.6|11131.6|11041.8|11037.8|925452
1720756800000|2024-07-12 04:00:00|11093.4|11089.4|11123.1|11119.1|11127.8|11123.8|11082.5|11078.5|609507
1720929600000|2024-07-14 04:00:00|11091.8|11087.8|11091.8|11087.8|11095|11091|11079.3|11075.3|79604
1721016000000|2024-07-15 04:00:00|11093.4|11089.4|11109|11105|11121.5|11117.5|11088.7|11084.7|589700
1721102400000|2024-07-16 04:00:00|11107.5|11103.5|11134|11130|11143.4|11139.4|11104.3|11100.3|810348
1721188800000|2024-07-17 04:00:00|11135.6|11131.6|11129.3|11125.3|11148.1|11144.1|11113.7|11109.7|665935
1721275200000|2024-07-18 04:00:00|11127.8|11123.8|11105.9|11101.9|11145|11141|11098.1|11094.1|683078
1721361600000|2024-07-19 04:00:00|11107.5|11103.5|11082.5|11078.5|11124.7|11120.7|11080.9|11076.9|534035
1721534400000|2024-07-21 04:00:00|11091.8|11087.8|11093.4|11089.4|11096.5|11092.5|11085.6|11081.6|31213
1721620800000|2024-07-22 04:00:00|11091.8|11087.8|11085.6|11081.6|11104.3|11100.3|11060.6|11056.6|489134
1721707200000|2024-07-23 04:00:00|11084|11080|11079.3|11075.3|11101.2|11097.2|11074.7|11070.7|498078
1721793600000|2024-07-24 04:00:00|11077.8|11073.8|11087.2|11083.2|11116.8|11112.8|11063.7|11059.7|861322
1721880000000|2024-07-25 04:00:00|11085.6|11081.6|11090.3|11086.3|11127.8|11123.8|11076.2|11072.2|1050586
1721966400000|2024-07-26 04:00:00|11088.7|11084.7|11124.7|11120.7|11127.8|11123.8|11077.8|11073.8|553730
1722139200000|2024-07-28 04:00:00|11127.8|11123.8|11137.2|11133.2|11141.8|11137.8|11123.1|11119.1|54166
1722225600000|2024-07-29 04:00:00|11138.7|11134.7|11132.5|11128.5|11152.8|11148.8|11127.8|11123.8|520457
1722312000000|2024-07-30 04:00:00|11134|11130|11162.2|11158.2|11166.8|11162.8|11127.8|11123.8|640479
1722398400000|2024-07-31 04:00:00|11163.7|11159.7|11216.8|11212.8|11235.6|11231.6|11152.8|11148.8|1053081
1722484800000|2024-08-01 04:00:00|11218.4|11214.4|11285.6|11281.6|11302.8|11298.8|11207.5|11203.5|1171367
1722571200000|2024-08-02 04:00:00|11284|11280|11415.3|11411.3|11426.2|11422.2|11279.3|11275.3|1273970
1722744000000|2024-08-04 04:00:00|11416.8|11412.8|11427.8|11423.8|11471.5|11467.5|11391.8|11387.8|165847
1722830400000|2024-08-05 04:00:00|11429.3|11425.3|11413.7|11409.7|11513.7|11509.7|11379.3|11375.3|1204870
1722916800000|2024-08-06 04:00:00|11366.8|11362.8|11326.2|11322.2|11391.8|11387.8|11321.5|11317.5|914654
1723003200000|2024-08-07 04:00:00|11324.7|11320.7|11329.3|11325.3|11345|11341|11284|11280|949259
1723089600000|2024-08-08 04:00:00|11330.9|11326.9|11287.2|11283.2|11345|11341|11252.8|11248.8|782619
1723176000000|2024-08-09 04:00:00|11288.7|11284.7|11298.1|11294.1|11318.4|11314.4|11284|11280|461858
1723348800000|2024-08-11 04:00:00|11291.8|11287.8|11298.1|11294.1|11299.7|11295.7|11284|11280|26571
1723435200000|2024-08-12 04:00:00|11299.7|11295.7|11327.8|11323.8|11334|11330|11280.9|11276.9|544197
1723521600000|2024-08-13 04:00:00|11329.3|11325.3|11363.7|11359.7|11370|11366|11313.7|11309.7|605053
1723608000000|2024-08-14 04:00:00|11365.3|11361.3|11362.2|11358.2|11405.1|11401.1|11345|11341|716294
1723694400000|2024-08-15 04:00:00|11363.7|11359.7|11312.2|11308.2|11373.1|11369.1|11282.5|11278.5|889193
1723780800000|2024-08-16 04:00:00|11310.6|11306.6|11318.4|11314.4|11338.7|11334.7|11291.8|11287.8|569114
1723953600000|2024-08-18 04:00:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11299.7|11295.7|43253
1724040000000|2024-08-19 04:00:00|11315.3|11311.3|11313.7|11309.7|11337.2|11333.2|11305.9|11301.9|488057
1724126400000|2024-08-20 04:00:00|11315.3|11311.3|11363.7|11359.7|11376.2|11372.2|11313.7|11309.7|627239
1724212800000|2024-08-21 04:00:00|11362.2|11358.2|11377.8|11373.8|11404.3|11400.3|11346.5|11342.5|998987
1724299200000|2024-08-22 04:00:00|11376.2|11372.2|11345|11341|11385.6|11381.6|11320|11316|1592579
1724385600000|2024-08-23 04:00:00|11343.4|11339.4|11376.2|11372.2|11382.5|11378.5|11329.3|11325.3|1299837
1724558400000|2024-08-25 04:00:00|11377.8|11373.8|11385.6|11381.6|11396.5|11392.5|11373.1|11369.1|108888
1724644800000|2024-08-26 04:00:00|11387.2|11383.2|11354.3|11350.3|11395|11391|11352.8|11348.8|1827350
1724731200000|2024-08-27 04:00:00|11355.9|11351.9|11355.9|11351.9|11365.3|11361.3|11329.3|11325.3|2563413
1724817600000|2024-08-28 04:00:00|11354.3|11350.3|11354.3|11350.3|11373.1|11369.1|11351.2|11347.2|924878
1723348800000|2024-08-11 04:00:00|11291.8|11287.8|11298.1|11294.1|11299.7|11295.7|11284|11280|26571
1723435200000|2024-08-12 04:00:00|11299.7|11295.7|11327.8|11323.8|11334|11330|11280.9|11276.9|544197
1723521600000|2024-08-13 04:00:00|11329.3|11325.3|11363.7|11359.7|11370|11366|11313.7|11309.7|605053
1723608000000|2024-08-14 04:00:00|11365.3|11361.3|11362.2|11358.2|11405.1|11401.1|11345|11341|716294
1723694400000|2024-08-15 04:00:00|11363.7|11359.7|11312.2|11308.2|11373.1|11369.1|11282.5|11278.5|889193
1723780800000|2024-08-16 04:00:00|11310.6|11306.6|11318.4|11314.4|11338.7|11334.7|11291.8|11287.8|569114
1723953600000|2024-08-18 04:00:00|11312.2|11308.2|11313.7|11309.7|11313.7|11309.7|11299.7|11295.7|43253
1724040000000|2024-08-19 04:00:00|11315.3|11311.3|11313.7|11309.7|11337.2|11333.2|11305.9|11301.9|488057
1724126400000|2024-08-20 04:00:00|11315.3|11311.3|11363.7|11359.7|11376.2|11372.2|11313.7|11309.7|627239
1724212800000|2024-08-21 04:00:00|11362.2|11358.2|11377.8|11373.8|11404.3|11400.3|11346.5|11342.5|998987
1724299200000|2024-08-22 04:00:00|11376.2|11372.2|11345|11341|11385.6|11381.6|11320|11316|1592579
1724385600000|2024-08-23 04:00:00|11343.4|11339.4|11376.2|11372.2|11382.5|11378.5|11329.3|11325.3|1299837
1724558400000|2024-08-25 04:00:00|11377.8|11373.8|11385.6|11381.6|11396.5|11392.5|11373.1|11369.1|108888
1724644800000|2024-08-26 04:00:00|11387.2|11383.2|11354.3|11350.3|11395|11391|11352.8|11348.8|1827350
1724731200000|2024-08-27 04:00:00|11355.9|11351.9|11355.9|11351.9|11365.3|11361.3|11329.3|11325.3|2563413
1724817600000|2024-08-28 04:00:00|11354.3|11350.3|11354.3|11350.3|11373.1|11369.1|11351.2|11347.2|924878
1732251600000|2024-11-22 05:00:00|10996.5|10992.5|10987.2|10983.2|11001.2|10997.2|10970|10966|1554079
1732424400000|2024-11-24 05:00:00|11031.7|11027.7|11020|11016|11031.7|11027.7|10992.6|10988.6|59924
1732510800000|2024-11-25 05:00:00|11018.4|11014.4|11057.5|11053.5|11076.2|11072.2|11004.3|11000.3|2221565
1732597200000|2024-11-26 05:00:00|11059|11055|11057.5|11053.5|11071.5|11067.5|11035.6|11031.6|1185766
1732683600000|2024-11-27 05:00:00|11059|11055|11082.5|11078.5|11104.3|11100.3|11057.5|11053.5|864878
1732770000000|2024-11-28 05:00:00|11084|11080|11095|11091|11096.5|11092.5|11074.7|11070.7|102758
1732856400000|2024-11-29 05:00:00|11096.5|11092.5|11120|11116|11126.2|11122.2|11096.5|11092.5|498933
1733029200000|2024-12-01 05:00:00|11120|11116|11105.9|11101.9|11121.5|11117.5|11102.8|11098.8|52283
1733115600000|2024-12-02 05:00:00|11107.5|11103.5|11105.9|11101.9|11129.3|11125.3|11076.2|11072.2|738739
1733202000000|2024-12-03 05:00:00|11105.1|11101.1|11096.5|11092.5|11135.6|11131.6|11087.2|11083.2|660305
1733288400000|2024-12-04 05:00:00|11095|11091|11116.8|11112.8|11129.3|11125.3|11059|11055|756868
1733374800000|2024-12-05 05:00:00|11115.3|11111.3|11123.1|11119.1|11127.8|11123.8|11090.3|11086.3|547132
1733461200000|2024-12-06 05:00:00|11121.5|11117.5|11148.1|11144.1|11165.3|11161.3|11109|11105|657774
1733634000000|2024-12-08 05:00:00|11149.7|11145.7|11152.8|11148.8|11155.9|11151.9|11143.4|11139.4|37964
1733720400000|2024-12-09 05:00:00|11153.6|11149.6|11124.7|11120.7|11160.6|11156.6|11115.3|11111.3|516101
1733806800000|2024-12-10 05:00:00|11123.1|11119.1|11090.3|11086.3|11129.3|11125.3|11084|11080|552680
1733893200000|2024-12-11 05:00:00|11088.7|11084.7|11062.2|11058.2|11123.1|11119.1|11060.6|11056.6|738168
1733979600000|2024-12-12 05:00:00|11063.7|11059.7|11037.2|11033.2|11080.9|11076.9|11029.3|11025.3|698286
1734066000000|2024-12-13 05:00:00|11035.6|11031.6|10987.2|10983.2|11045|11041|10984|10980|518655
1734238800000|2024-12-15 05:00:00|10993.4|10989.4|10995|10991|10998.1|10994.1|10990.3|10986.3|41667
1734325200000|2024-12-16 05:00:00|10993.4|10989.4|10988.7|10984.7|11012.2|11008.2|10979.3|10975.3|484978
1734411600000|2024-12-17 05:00:00|10987.2|10983.2|10991.8|10987.8|11001.2|10997.2|10955.9|10951.9|630562
1734498000000|2024-12-18 05:00:00|10993.4|10989.4|10890.3|10886.3|10998.1|10994.1|10887.2|10883.2|877117
1734584400000|2024-12-19 05:00:00|10888.7|10884.7|10871.5|10867.5|10899.7|10895.7|10854.3|10850.3|888503
1734670800000|2024-12-20 05:00:00|10870|10866|10899.7|10895.7|10927.8|10923.8|10870|10866|625534
1734843600000|2024-12-22 05:00:00|10899.7|10895.7|10899.7|10895.7|10902.8|10898.8|10891.8|10887.8|29024
1734930000000|2024-12-23 05:00:00|10898.1|10894.1|10859|10855|10902.8|10898.8|10849.7|10845.7|412850
1735016400000|2024-12-24 05:00:00|10860.6|10856.6|10854.3|10850.3|10860.6|10856.6|10832.5|10828.5|269831
1735102800000|2024-12-25 05:00:00|10855.1|10851.1|10837.2|10833.2|10857.5|10853.5|10837.2|10833.2|18129
1735189200000|2024-12-26 05:00:00|10838.7|10834.7|10871.5|10867.5|10873.1|10869.1|10823.1|10819.1|422506
1735275600000|2024-12-27 05:00:00|10873.1|10869.1|10840.3|10836.3|10873.1|10869.1|10838.7|10834.7|352634
1735448400000|2024-12-29 05:00:00|10846.5|10842.5|10846.5|10842.5|10846.5|10842.5|10840.3|10836.3|21131
1735534800000|2024-12-30 05:00:00|10848.1|10844.1|10912.2|10908.2|10915.3|10911.3|10846.5|10842.5|413961
1735621200000|2024-12-31 05:00:00|10913.7|10909.7|10877.8|10873.8|10920|10916|10873.1|10869.1|385187
1735707600000|2025-01-01 05:00:00|10876.2|10872.2|10874.7|10870.7|10877.8|10873.8|10860.6|10856.6|39957
1735794000000|2025-01-02 05:00:00|10876.2|10872.2|10899.7|10895.7|10918.4|10914.4|10866.8|10862.8|617651
1735880400000|2025-01-03 05:00:00|10898.1|10894.1|10863.7|10859.7|10905.9|10901.9|10860.6|10856.6|436206
1736053200000|2025-01-05 05:00:00|10859.8|10855.8|10852.8|10848.8|10862.9|10858.9|10840.3|10836.3|65208
1736139600000|2025-01-06 05:00:00|10851.2|10847.2|10859|10855|10880.9|10876.9|10835.6|10831.6|692723
1736226000000|2025-01-07 05:00:00|10860.6|10856.6|10818.4|10814.4|10863.7|10859.7|10807.5|10803.5|730837
1736312400000|2025-01-08 05:00:00|10820|10816|10834|10830|10835.6|10831.6|10791.8|10787.8|834700
1736398800000|2025-01-09 05:00:00|10835.6|10831.6|10816.8|10812.8|10845|10841|10816.8|10812.8|399342
1736485200000|2025-01-10 05:00:00|10817.6|10813.6|10751.2|10747.2|10820|10816|10738.7|10734.7|931970
1736658000000|2025-01-12 05:00:00|10749.7|10745.7|10727.8|10723.8|10749.7|10745.7|10724.7|10720.7|58907
1736744400000|2025-01-13 05:00:00|10729.3|10725.3|10748.1|10744.1|10751.2|10747.2|10721.5|10717.5|671577
1736830800000|2025-01-14 05:00:00|10746.5|10742.5|10741.8|10737.8|10759|10755|10724.7|10720.7|643197
1736917200000|2025-01-15 05:00:00|10743.4|10739.4|10826.2|10822.2|10843.4|10839.4|10740.3|10736.3|960731
1737003600000|2025-01-16 05:00:00|10827.8|10823.8|10862.2|10858.2|10876.2|10872.2|10803.6|10799.6|1023716
1737090000000|2025-01-17 05:00:00|10860.6|10856.6|10843.4|10839.4|10887.2|10883.2|10843.4|10839.4|627384
1737262800000|2025-01-19 05:00:00|10844.2|10840.2|10848.1|10844.1|10851.2|10847.2|10838.7|10834.7|30875
1737349200000|2025-01-20 05:00:00|10849.7|10845.7|10907.5|10903.5|10913.7|10909.7|10829.3|10825.3|412116
1737435600000|2025-01-21 05:00:00|10905.9|10901.9|10866.8|10862.8|10907.5|10903.5|10860.6|10856.6|652601
1737522000000|2025-01-22 05:00:00|10868.4|10864.4|10855.9|10851.9|10888.7|10884.7|10846.5|10842.5|576194
1737608400000|2025-01-23 05:00:00|10854.3|10850.3|10848.1|10844.1|10862.2|10858.2|10821.5|10817.5|724488
1737694800000|2025-01-24 05:00:00|10846.5|10842.5|10848.9|10844.9|10866.8|10862.8|10826.2|10822.2|604147
1737867600000|2025-01-26 05:00:00|10853.6|10849.6|10870|10866|10876.2|10872.2|10852.8|10848.8|68424
1737954000000|2025-01-27 05:00:00|10871.5|10867.5|10896.5|10892.5|10938.7|10934.7|10870|10866|1221152
1738040400000|2025-01-28 05:00:00|10898.1|10894.1|10923.1|10919.1|10924.7|10920.7|10882.5|10878.5|647805
1738126800000|2025-01-29 05:00:00|10924.7|10920.7|10916.8|10912.8|10929.3|10925.3|10871.5|10867.5|741756
1738213200000|2025-01-30 05:00:00|10915.3|10911.3|10902.8|10898.8|10943.4|10939.4|10902.8|10898.8|809139
1738299600000|2025-01-31 05:00:00|10904.3|10900.3|10904.3|10900.3|10930.9|10926.9|10880.9|10876.9|844564
1738472400000|2025-02-02 05:00:00|10882.5|10878.5|10915.3|10911.3|10927.8|10923.8|10870|10866|189031
1738558800000|2025-02-03 05:00:00|10916.8|10912.8|10884|10880|10951.2|10947.2|10877.8|10873.8|1033381
1738645200000|2025-02-04 05:00:00|10885.6|10881.6|10923.1|10919.1|10924.7|10920.7|10866.8|10862.8|851426
1738731600000|2025-02-05 05:00:00|10921.5|10917.5|10970|10966|10991.8|10987.8|10920|10916|1012459
1738818000000|2025-02-06 05:00:00|10968.4|10964.4|10952.8|10948.8|10976.2|10972.2|10946.5|10942.5|805063
1738904400000|2025-02-07 05:00:00|10951.2|10947.2|10916.8|10912.8|11001.2|10997.2|10905.9|10901.9|942743
1739077200000|2025-02-09 05:00:00|10916.1|10912.1|10924.7|10920.7|10929.3|10925.3|10915.3|10911.3|45001
1739163600000|2025-02-10 05:00:00|10923.1|10919.1|10921.5|10917.5|10945|10941|10910.6|10906.6|560467
1739250000000|2025-02-11 05:00:00|10923.1|10919.1|10890.3|10886.3|10923.1|10919.1|10885.6|10881.6|576735
1739336400000|2025-02-12 05:00:00|10888.7|10884.7|10843.4|10839.4|10913.7|10909.7|10815.3|10811.3|1017717
1739422800000|2025-02-13 05:00:00|10841.8|10837.8|10893.4|10889.4|10904.3|10900.3|10835.6|10831.6|1052016
1739509200000|2025-02-14 05:00:00|10895|10891|10930.9|10926.9|10949.7|10945.7|10884|10880|705025
1739682000000|2025-02-16 05:00:00|10934|10930|10921.5|10917.5|10935.6|10931.6|10920|10916|34902
1739768400000|2025-02-17 05:00:00|10920|10916|10907.5|10903.5|10927.8|10923.8|10905.9|10901.9|204730
1739854800000|2025-02-18 05:00:00|10909|10905|10884|10880|10913.7|10909.7|10876.2|10872.2|586363
1739941200000|2025-02-19 05:00:00|10885.6|10881.6|10910.6|10906.6|10912.2|10908.2|10870|10866|1209422
1740027600000|2025-02-20 05:00:00|10912.2|10908.2|10929.3|10925.3|10929.3|10925.3|10899.7|10895.7|967124
1740114000000|2025-02-21 05:00:00|10927.8|10923.8|10960.6|10956.6|10976.2|10972.2|10913.7|10909.7|1579700
1740286800000|2025-02-23 05:00:00|10957.5|10953.5|10957.5|10953.5|10960.6|10956.6|10952.8|10948.8|63239
1740373200000|2025-02-24 05:00:00|10959|10955|11001.2|10997.2|11004.3|11000.3|10945|10941|2071493
1740459600000|2025-02-25 05:00:00|10999.7|10995.7|11035.6|11031.6|11063.7|11059.7|10995|10991|2655217
1740546000000|2025-02-26 05:00:00|11034|11030|11085.6|11081.6|11088.7|11084.7|11026.2|11022.2|1070708
1748232000000|2025-05-26 04:00:00|11012.2|11008.2|11026.2|11022.2|11026.2|11022.2|11009|11005|93025
1748318400000|2025-05-27 04:00:00|11024.7|11020.7|11035.6|11031.6|11062.2|11058.2|11021.5|11017.5|2122150
1748404800000|2025-05-28 04:00:00|11037.2|11033.2|11005.9|11001.9|11054.3|11050.3|10990.3|10986.3|1247567
1748491200000|2025-05-29 04:00:00|11007.5|11003.5|11071.5|11067.5|11074.7|11070.7|10984|10980|950516
1748577600000|2025-05-30 04:00:00|11070|11066|11085.6|11081.6|11095|11091|11059|11055|941318
1748750400000|2025-06-01 04:00:00|11095|11091|11082.5|11078.5|11096.5|11092.5|11071.5|11067.5|71942
1748836800000|2025-06-02 04:00:00|11080.9|11076.9|11063.7|11059.7|11080.9|11076.9|11043.4|11039.4|676412
1748923200000|2025-06-03 04:00:00|11065.3|11061.3|11054.3|11050.3|11084|11080|11037.2|11033.2|667286
1749009600000|2025-06-04 04:00:00|11052.8|11048.8|11113.7|11109.7|11123.1|11119.1|11040.3|11036.3|883752
1749096000000|2025-06-05 04:00:00|11112.2|11108.2|11084|11080|11146.5|11142.5|11076.2|11072.2|932430
1749182400000|2025-06-06 04:00:00|11085.6|11081.6|10995|10991|11093.4|11089.4|10991.8|10987.8|1018834
1749355200000|2025-06-08 04:00:00|10997.3|10993.3|11010.6|11006.6|11010.6|11006.6|10993.4|10989.4|45544
1749441600000|2025-06-09 04:00:00|11009|11005|11015.3|11011.3|11024.7|11020.7|10993.4|10989.4|646971
1749528000000|2025-06-10 04:00:00|11013.7|11009.7|11024.7|11020.7|11045|11041|11012.2|11008.2|617233
1749614400000|2025-06-11 04:00:00|11023.1|11019.1|11076.2|11072.2|11084|11080|11001.2|10997.2|1085714
1749700800000|2025-06-12 04:00:00|11074.7|11070.7|11116.8|11112.8|11141.8|11137.8|11066.8|11062.8|1251600
1749787200000|2025-06-13 04:00:00|11118.4|11114.4|11077.8|11073.8|11135.6|11131.6|11046.5|11042.5|972735
1749960000000|2025-06-15 04:00:00|11080.9|11076.9|11060.6|11056.6|11080.9|11076.9|11057.5|11053.5|45187
1750046400000|2025-06-16 04:00:00|11059|11055|11065.3|11061.3|11079.3|11075.3|11035.6|11031.6|555442
1750132800000|2025-06-17 04:00:00|11063.7|11059.7|11079.3|11075.3|11101.2|11097.2|11052.8|11048.8|625253
1750219200000|2025-06-18 04:00:00|11078.6|11074.6|11084|11080|11126.2|11122.2|11073.1|11069.1|653048
1750305600000|2025-06-19 04:00:00|11085.6|11081.6|11090.3|11086.3|11099.7|11095.7|11068.4|11064.4|142584
1750392000000|2025-06-20 04:00:00|11088.7|11084.7|11098.1|11094.1|11112.2|11108.2|11052.8|11048.8|535361
1750564800000|2025-06-22 04:00:00|11112.2|11108.2|11087.2|11083.2|11113.7|11109.7|11080.9|11076.9|48877
1750651200000|2025-06-23 04:00:00|11085.6|11081.6|11130.9|11126.9|11165.3|11161.3|11080.9|11076.9|691448
1750737600000|2025-06-24 04:00:00|11132.5|11128.5|11159|11155|11171.5|11167.5|11118.4|11114.4|680977
1750824000000|2025-06-25 04:00:00|11160.6|11156.6|11179.3|11175.3|11184|11180|11138.7|11134.7|545977
1750910400000|2025-06-26 04:00:00|11180.9|11176.9|11195|11191|11210.6|11206.6|11171.5|11167.5|706599
1750996800000|2025-06-27 04:00:00|11193.4|11189.4|11182.5|11178.5|11207.5|11203.5|11173.1|11169.1|608594
1751169600000|2025-06-29 04:00:00|11180.9|11176.9|11179.3|11175.3|11185.6|11181.6|11171.5|11167.5|35110
1751256000000|2025-06-30 04:00:00|11177.8|11173.8|11221.5|11217.5|11221.5|11217.5|11176.2|11172.2|631426
1751342400000|2025-07-01 04:00:00|11220|11216|11190.3|11186.3|11240.3|11236.3|11173.1|11169.1|670154
1751428800000|2025-07-02 04:00:00|11188.7|11184.7|11180.9|11176.9|11191.8|11187.8|11154.3|11150.3|639465
1751515200000|2025-07-03 04:00:00|11179.3|11175.3|11135.6|11131.6|11188.7|11184.7|11099.7|11095.7|687196
1751601600000|2025-07-04 04:00:00|11134|11130|11137.2|11133.2|11151.2|11147.2|11132.5|11128.5|118292
1751774400000|2025-07-06 04:00:00|11130.9|11126.9|11132.5|11128.5|11141.8|11137.8|11128.6|11124.6|27513
1751860800000|2025-07-07 04:00:00|11134|11130|11104.3|11100.3|11138.7|11134.7|11093.4|11089.4|479897
1751947200000|2025-07-08 04:00:00|11102.8|11098.8|11079.3|11075.3|11104.3|11100.3|11070|11066|503091
1752033600000|2025-07-09 04:00:00|11078.6|11074.6|11132.5|11128.5|11143.4|11139.4|11076.2|11072.2|600162
1752120000000|2025-07-10 04:00:00|11130.9|11126.9|11110.6|11106.6|11134|11130|11104.3|11100.3|499062
1752206400000|2025-07-11 04:00:00|11112.2|11108.2|11084|11080|11115.3|11111.3|11073.1|11069.1|440976
1752379200000|2025-07-13 04:00:00|11087.2|11083.2|11085.6|11081.6|11090.3|11086.3|11079.3|11075.3|36417
1752465600000|2025-07-14 04:00:00|11084|11080|11073.1|11069.1|11093.4|11089.4|11065.3|11061.3|452989
1752552000000|2025-07-15 04:00:00|11074.7|11070.7|11037.2|11033.2|11096.5|11092.5|11027.8|11023.8|780188
1752638400000|2025-07-16 04:00:00|11035.6|11031.6|11048.1|11044.1|11068.4|11064.4|11029.3|11025.3|862360
1752724800000|2025-07-17 04:00:00|11046.5|11042.5|11074.7|11070.7|11079.3|11075.3|11032.5|11028.5|570406
1752811200000|2025-07-18 04:00:00|11076.2|11072.2|11088.7|11084.7|11091.8|11087.8|11063.7|11059.7|379589
1752984000000|2025-07-20 04:00:00|11088.7|11084.7|11084|11080|11088.7|11084.7|11077.8|11073.8|18959
1753070400000|2025-07-21 04:00:00|11085.6|11081.6|11118.4|11114.4|11130.9|11126.9|11084|11080|473462
1753156800000|2025-07-22 04:00:00|11120|11116|11123.1|11119.1|11146.5|11142.5|11102.8|11098.8|569175
1753243200000|2025-07-23 04:00:00|11121.5|11117.5|11098.1|11094.1|11130.9|11126.9|11096.5|11092.5|520712
1753329600000|2025-07-24 04:00:00|11099.7|11095.7|11093.4|11089.4|11101.2|11097.2|11063.7|11059.7|522755
1753416000000|2025-07-25 04:00:00|11095|11091|11096.5|11092.5|11102.8|11098.8|11073.1|11069.1|407356
1753588800000|2025-07-27 04:00:00|11088.7|11084.7|11095|11091|11096.5|11092.5|11084|11080|35949
1753675200000|2025-07-28 04:00:00|11096.5|11092.5|11088.7|11084.7|11110.6|11106.6|11079.3|11075.3|420524
1753761600000|2025-07-29 04:00:00|11087.2|11083.2|11138.7|11134.7|11141.8|11137.8|11077.8|11073.8|635736
1753848000000|2025-07-30 04:00:00|11137.2|11133.2|11113.7|11109.7|11146.5|11142.5|11096.5|11092.5|640583
1753934400000|2025-07-31 04:00:00|11115.3|11111.3|11098.1|11094.1|11132.5|11128.5|11093.4|11089.4|722232
1754020800000|2025-08-01 04:00:00|11096.5|11092.5|11226.2|11222.2|11235.6|11231.6|11080.9|11076.9|944812
1754193600000|2025-08-03 04:00:00|11229.3|11225.3|11212.2|11208.2|11238.7|11234.7|11202.8|11198.8|114045
1754280000000|2025-08-04 04:00:00|11213.7|11209.7|11235.6|11231.6|11249.7|11245.7|11201.2|11197.2|643355
1754366400000|2025-08-05 04:00:00|11237.2|11233.2|11215.3|11211.3|11241.8|11237.8|11215.3|11211.3|540316
1754452800000|2025-08-06 04:00:00|11216.8|11212.8|11213.7|11209.7|11227.8|11223.8|11185.6|11181.6|570223
1754539200000|2025-08-07 04:00:00|11215.3|11211.3|11209|11205|11230.9|11226.9|11205.9|11201.9|473923
1754625600000|2025-08-08 04:00:00|11210.6|11206.6|11184|11180|11212.2|11208.2|11180.9|11176.9|329578
1754798400000|2025-08-10 04:00:00|11187.2|11183.2|11191.8|11187.8|11193.4|11189.4|11181.7|11177.7|19003
1754884800000|2025-08-11 04:00:00|11190.3|11186.3|11180.9|11176.9|11201.2|11197.2|11174.7|11170.7|410901
1754971200000|2025-08-12 04:00:00|11182.5|11178.5|11184|11180|11217.6|11213.6|11163.7|11159.7|640239
1755057600000|2025-08-13 04:00:00|11182.5|11178.5|11224.7|11220.7|11230.9|11226.9|11180.9|11176.9|590291
1755144000000|2025-08-14 04:00:00|11223.1|11219.1|11193.4|11189.4|11245|11241|11179.3|11175.3|703874
1755230400000|2025-08-15 04:00:00|11191.8|11187.8|11166.8|11162.8|11196.5|11192.5|11157.5|11153.5|540224
1755403200000|2025-08-17 04:00:00|11166.8|11162.8|11174.7|11170.7|11174.7|11170.7|11162.2|11158.2|26166
1755489600000|2025-08-18 04:00:00|11176.2|11172.2|11151.2|11147.2|11185.6|11181.6|11145|11141|539558
1755576000000|2025-08-19 04:00:00|11152.8|11148.8|11173.1|11169.1|11182.5|11178.5|11151.2|11147.2|458528
1755662400000|2025-08-20 04:00:00|11174.7|11170.7|11188.7|11184.7|11202.8|11198.8|11165.3|11161.3|771139
1755748800000|2025-08-21 04:00:00|11187.2|11183.2|11159|11155|11188.7|11184.7|11148.1|11144.1|1313268
1755835200000|2025-08-22 04:00:00|11157.5|11153.5|11216.8|11212.8|11226.2|11222.2|11151.2|11147.2|1346667
1756008000000|2025-08-24 04:00:00|11215.3|11211.3|11207.5|11203.5|11218.4|11214.4|11205.9|11201.9|46194
1756094400000|2025-08-25 04:00:00|11205.9|11201.9|11190.3|11186.3|11215.3|11211.3|11188.7|11184.7|1835017
1756180800000|2025-08-26 04:00:00|11191.8|11187.8|11215.3|11211.3|11224.7|11220.7|11182.5|11178.5|2080317
1756267200000|2025-08-27 04:00:00|11213.7|11209.7|11241.8|11237.8|11243.4|11239.4|11205.9|11201.9|745860