1629432000000|2021-08-20 04:00:00|16439.5|16435.5|16430.1|16426.1|16450.4|16446.4|16403.6|16399.6|7167
1629604800000|2021-08-22 04:00:00|16423.9|16419.9|16402|16398|16434.8|16430.8|16397.3|16393.3|695
1629691200000|2021-08-23 04:00:00|16400.4|16396.4|16400.4|16396.4|16434.8|16430.8|16372.3|16368.3|123368
1629777600000|2021-08-24 04:00:00|16403.6|16399.6|16344.2|16340.2|16416.1|16412.1|16327|16323|176767
1629864000000|2021-08-25 04:00:00|16341.1|16337.1|16261.4|16257.4|16359.8|16355.8|16222.3|16218.3|378035
1629950400000|2021-08-26 04:00:00|16259.8|16255.8|16250.4|16246.4|16266.1|16262.1|16181.7|16177.7|455622
1630036800000|2021-08-27 04:00:00|16247.3|16243.3|16309.8|16305.8|16328.6|16324.6|16231.7|16227.7|193437
1630209600000|2021-08-29 04:00:00|16316.1|16312.1|16312.9|16308.9|16319.2|16315.2|16306.7|16302.7|1350
1630296000000|2021-08-30 04:00:00|16316.1|16312.1|16369.2|16365.2|16381.7|16377.7|16291.1|16287.1|143942
1630382400000|2021-08-31 04:00:00|16372.3|16368.3|16262.9|16258.9|16384.8|16380.8|16253.6|16249.6|206855
1630468800000|2021-09-01 04:00:00|16259.8|16255.8|16325.4|16321.4|16359.8|16355.8|16253.6|16249.6|134108
1630555200000|2021-09-02 04:00:00|16328.6|16324.6|16347.3|16343.3|16362.9|16358.9|16316.1|16312.1|88696
1630641600000|2021-09-03 04:00:00|16344.2|16340.2|16284.8|16280.8|16397.3|16393.3|16256.7|16252.7|116970
1630814400000|2021-09-05 04:00:00|16280.1|16276.1|16278.6|16274.6|16281.7|16277.7|16266.1|16262.1|2725
1630900800000|2021-09-06 04:00:00|16275.4|16271.4|16247.3|16243.3|16278.6|16274.6|16244.2|16240.2|18792
1630987200000|2021-09-07 04:00:00|16244.2|16240.2|16212.9|16208.9|16256.7|16252.7|16162.9|16158.9|119291
1631073600000|2021-09-08 04:00:00|16209.8|16205.8|16256.7|16252.7|16275.4|16271.4|16178.6|16174.6|119514
1631160000000|2021-09-09 04:00:00|16259.8|16255.8|16337.9|16333.9|16384.8|16380.8|16241.1|16237.1|157441
1631246400000|2021-09-10 04:00:00|16341.1|16337.1|16269.2|16265.2|16347.3|16343.3|16247.3|16243.3|105890
1631419200000|2021-09-12 04:00:00|16269.2|16265.2|16291.1|16287.1|16294.2|16290.2|16259.8|16255.8|5340
1631505600000|2021-09-13 04:00:00|16294.2|16290.2|16300.4|16296.4|16331.7|16327.7|16262.9|16258.9|100841
1631592000000|2021-09-14 04:00:00|16303.6|16299.6|16409.8|16405.8|16469.2|16465.2|16259.8|16255.8|195608
1631678400000|2021-09-15 04:00:00|16412.9|16408.9|16400.4|16396.4|16475.4|16471.4|16353.6|16349.6|148788
1631764800000|2021-09-16 04:00:00|16403.6|16399.6|16347.3|16343.3|16406.7|16402.7|16300.4|16296.4|128449
1631851200000|2021-09-17 04:00:00|16350.4|16346.4|16272.3|16268.3|16359.8|16355.8|16228.6|16224.6|135423
1632024000000|2021-09-19 04:00:00|16272.3|16268.3|16287.9|16283.9|16291.1|16287.1|16262.9|16258.9|5210
1632110400000|2021-09-20 04:00:00|16291.1|16287.1|16356.7|16352.7|16419.2|16415.2|16278.6|16274.6|168567
1632196800000|2021-09-21 04:00:00|16353.6|16349.6|16362.9|16358.9|16397.3|16393.3|16322.3|16318.3|175371
1632283200000|2021-09-22 04:00:00|16361.4|16357.4|16425.4|16421.4|16450.4|16446.4|16341.1|16337.1|155021
1632369600000|2021-09-23 04:00:00|16422.3|16418.3|16141.1|16137.1|16425.4|16421.4|16134.8|16130.8|238566
1632456000000|2021-09-24 04:00:00|16144.2|16140.2|16103.6|16099.6|16222.3|16218.3|16087.9|16083.9|194116
1632628800000|2021-09-26 04:00:00|16100.4|16096.4|16122.3|16118.3|16122.3|16118.3|16075.4|16071.4|15044
1632715200000|2021-09-27 04:00:00|16119.2|16115.2|16009.8|16005.8|16128.6|16124.6|15984.8|15980.8|191205
1632801600000|2021-09-28 04:00:00|16012.9|16008.9|15931.7|15927.7|16016.1|16012.1|15872.3|15868.3|259733
1632888000000|2021-09-29 04:00:00|15928.6|15924.6|15966.1|15962.1|16009.8|16005.8|15884.8|15880.8|226557
1632974400000|2021-09-30 04:00:00|15969.2|15965.2|16025.4|16021.4|16028.6|16024.6|15884.8|15880.8|244379
1633060800000|2021-10-01 04:00:00|16023.9|16019.9|16047.3|16043.3|16047.3|16043.3|15956.7|15952.7|195734
1633233600000|2021-10-03 04:00:00|16041.1|16037.1|16022.3|16018.3|16066.1|16062.1|16019.2|16015.2|18115
1633320000000|2021-10-04 04:00:00|16019.2|16015.2|15991.1|15987.1|16050.4|16046.4|15950.4|15946.4|187383
1633406400000|2021-10-05 04:00:00|15994.2|15990.2|15866.1|15862.1|16028.6|16024.6|15866.1|15862.1|175749
1633492800000|2021-10-06 04:00:00|15862.9|15858.9|15925.4|15921.4|15978.6|15974.6|15822.3|15818.3|212905
1633579200000|2021-10-07 04:00:00|15922.3|15918.3|15825.4|15821.4|15975.4|15971.4|15809.8|15805.8|172861
1633665600000|2021-10-08 04:00:00|15828.6|15824.6|15766.1|15762.1|15866.1|15862.1|15753.6|15749.6|204571
1633838400000|2021-10-10 04:00:00|15759.8|15755.8|15722.3|15718.3|15772.3|15768.3|15716.1|15712.1|11949
1633924800000|2021-10-11 04:00:00|15725.4|15721.4|15778.6|15774.6|15787.9|15783.9|15709.8|15705.8|60208
1634011200000|2021-10-12 04:00:00|15781.7|15777.7|15869.2|15865.2|15894.2|15890.2|15769.2|15765.2|165496
1634097600000|2021-10-13 04:00:00|15867.6|15863.6|15941.1|15937.1|15994.2|15990.2|15847.3|15843.3|210519
1634184000000|2021-10-14 04:00:00|15944.2|15940.2|15997.3|15993.3|16034.8|16030.8|15919.2|15915.2|150518
1634270400000|2021-10-15 04:00:00|16000.4|15996.4|15950.4|15946.4|16006.7|16002.7|15912.9|15908.9|138518
1634443200000|2021-10-17 04:00:00|15944.2|15940.2|15894.2|15890.2|15947.3|15943.3|15894.2|15890.2|12666
1634529600000|2021-10-18 04:00:00|15891.1|15887.1|15972.3|15968.3|15975.4|15971.4|15872.3|15868.3|179536
1634616000000|2021-10-19 04:00:00|15969.2|15965.2|15791.1|15787.1|15978.6|15974.6|15759.8|15755.8|172930
1634702400000|2021-10-20 04:00:00|15794.2|15790.2|15750.4|15746.4|15847.3|15843.3|15731.7|15727.7|204019
1634788800000|2021-10-21 04:00:00|15753.6|15749.6|15772.3|15768.3|15816.1|15812.1|15722.3|15718.3|203572
1634875200000|2021-10-22 04:00:00|15769.2|15765.2|15862.9|15858.9|15875.4|15871.4|15753.6|15749.6|173039
1635048000000|2021-10-24 04:00:00|15856.7|15852.7|15847.3|15843.3|15866.1|15862.1|15831.7|15827.7|10821
1635134400000|2021-10-25 04:00:00|15850.4|15846.4|15844.2|15840.2|15881.7|15877.7|15778.6|15774.6|141464
1635220800000|2021-10-26 04:00:00|15841.1|15837.1|15900.4|15896.4|15922.3|15918.3|15828.6|15824.6|146306
1635307200000|2021-10-27 04:00:00|15897.3|15893.3|16066.1|16062.1|16116.1|16112.1|15891.1|15887.1|271454
1635393600000|2021-10-28 04:00:00|16062.9|16058.9|16028.6|16024.6|16125.4|16121.4|16012.9|16008.9|267511
1635480000000|2021-10-29 04:00:00|16025.4|16021.4|16094.2|16090.2|16122.3|16118.3|15947.3|15943.3|283796
1635652800000|2021-10-31 04:00:00|16067.6|16063.6|16062.9|16058.9|16081.7|16077.7|16053.6|16049.6|11120
1635739200000|2021-11-01 04:00:00|16066.1|16062.1|16059.8|16055.8|16100.4|16096.4|15984.8|15980.8|176864
1635825600000|2021-11-02 04:00:00|16058.3|16054.3|16097.3|16093.3|16119.2|16115.2|16034.8|16030.8|148106
1635912000000|2021-11-03 04:00:00|16100.4|16096.4|15969.2|15965.2|16144.2|16140.2|15959.8|15955.8|190562
1635998400000|2021-11-04 04:00:00|15967.6|15963.6|16091.1|16087.1|16150.4|16146.4|15959.8|15955.8|187389
1636084800000|2021-11-05 04:00:00|16092.6|16088.6|16278.6|16274.6|16312.9|16308.9|16091.1|16087.1|203892
1636257600000|2021-11-07 04:00:00|16259.8|16255.8|16269.2|16265.2|16272.3|16268.3|16237.9|16233.9|12976
1636347600000|2021-11-08 05:00:00|16266.1|16262.1|16266.1|16262.1|16303.6|16299.6|16216.1|16212.1|141792
1636434000000|2021-11-09 05:00:00|16269.2|16265.2|16347.3|16343.3|16403.6|16399.6|16241.1|16237.1|191882
1636520400000|2021-11-10 05:00:00|16350.4|16346.4|16203.6|16199.6|16372.3|16368.3|16131.7|16127.7|251484
1636606800000|2021-11-11 05:00:00|16206.7|16202.7|16209.8|16205.8|16231.7|16227.7|16169.2|16165.2|59344
1636693200000|2021-11-12 05:00:00|16212.9|16208.9|16175.4|16171.4|16225.4|16221.4|16122.3|16118.3|144432
1636866000000|2021-11-14 05:00:00|16150.4|16146.4|16178.6|16174.6|16191.1|16187.1|16150.4|16146.4|9389
1636952400000|2021-11-15 05:00:00|16175.4|16171.4|16066.1|16062.1|16209.8|16205.8|16006.7|16002.7|167589
1637038800000|2021-11-16 05:00:00|16064.5|16060.5|15975.4|15971.4|16072.3|16068.3|15962.9|15958.9|179727
1637125200000|2021-11-17 05:00:00|15972.3|15968.3|16094.2|16090.2|16100.4|16096.4|15962.9|15958.9|185258
1637211600000|2021-11-18 05:00:00|16091.1|16087.1|16075.4|16071.4|16116.1|16112.1|16044.2|16040.2|192622
1637298000000|2021-11-19 05:00:00|16078.6|16074.6|16172.3|16168.3|16216.1|16212.1|16053.6|16049.6|264677
1637470800000|2021-11-21 05:00:00|16166.1|16162.1|16153.6|16149.6|16169.2|16165.2|16137.9|16133.9|8415
1637557200000|2021-11-22 05:00:00|16156.7|16152.7|16016.1|16012.1|16187.9|16183.9|16009.8|16005.8|496795
1637643600000|2021-11-23 05:00:00|16019.2|16015.2|15987.9|15983.9|16053.6|16049.6|15900.4|15896.4|540638
1637730000000|2021-11-24 05:00:00|15984.8|15980.8|15994.2|15990.2|16031.7|16027.7|15897.3|15893.3|370548
1637816400000|2021-11-25 05:00:00|15991.1|15987.1|16162.9|16158.9|16172.3|16168.3|15991.1|15987.1|50024
1637902800000|2021-11-26 05:00:00|16164.5|16160.5|16298.9|16294.9|16306.7|16302.7|16159.8|16155.8|187530
1645506000000|2022-02-22 05:00:00|15436.4|15432.4|15494.2|15490.2|15525.4|15521.4|15431.7|15427.7|224845
1645592400000|2022-02-23 05:00:00|15491.1|15487.1|15566.1|15562.1|15603.6|15599.6|15369.2|15365.2|392983
1645678800000|2022-02-24 05:00:00|15562.9|15558.9|15441.1|15437.1|15662.9|15658.9|15394.2|15390.2|351241
1645765200000|2022-02-25 05:00:00|15442.6|15438.6|15442.6|15438.6|15494.2|15490.2|15334.8|15330.8|175492
1645938000000|2022-02-27 05:00:00|15637.9|15633.9|15572.3|15568.3|15683.3|15679.3|15509.8|15505.8|22422
1646024400000|2022-02-28 05:00:00|15569.2|15565.2|15650.4|15646.4|15728.6|15724.6|15497.3|15493.3|230147
1646110800000|2022-03-01 05:00:00|15647.3|15643.3|15844.2|15840.2|15969.2|15965.2|15634.8|15630.8|281348
1646197200000|2022-03-02 05:00:00|15841.1|15837.1|15636.4|15632.4|15916.1|15912.1|15562.9|15558.9|216781
1646283600000|2022-03-03 05:00:00|15637.9|15633.9|15787.9|15783.9|15947.3|15943.3|15591.1|15587.1|189789
1646370000000|2022-03-04 05:00:00|15789.5|15785.5|15905.1|15901.1|15978.6|15974.6|15731.7|15727.7|176100
1646542800000|2022-03-06 05:00:00|15933.3|15929.3|15966.1|15962.1|16036.4|16032.4|15928.6|15924.6|19248
1646629200000|2022-03-07 05:00:00|15967.6|15963.6|15866.1|15862.1|16019.2|16015.2|15797.3|15793.3|208310
1646715600000|2022-03-08 05:00:00|15869.2|15865.2|15737.9|15733.9|15912.9|15908.9|15694.2|15690.2|179467
1646802000000|2022-03-09 05:00:00|15741.1|15737.1|15537.9|15533.9|15753.6|15749.6|15528.6|15524.6|169672
1646888400000|2022-03-10 05:00:00|15544.2|15540.2|15559.8|15555.8|15612.9|15608.9|15444.2|15440.2|170559
1646974800000|2022-03-11 05:00:00|15561.4|15557.4|15523.9|15519.9|15562.9|15558.9|15459.8|15455.8|116088
1647147600000|2022-03-13 05:00:00|15520.8|15516.8|15450.4|15446.4|15530.1|15526.1|15422.3|15418.3|9188
1647230400000|2022-03-14 04:00:00|15447.3|15443.3|15231.7|15227.7|15475.4|15471.4|15191.1|15187.1|143932
1647316800000|2022-03-15 04:00:00|15233.3|15229.3|15241.1|15237.1|15341.1|15337.1|15203.6|15199.6|126272
1647403200000|2022-03-16 04:00:00|15244.2|15240.2|15269.2|15265.2|15297.3|15293.3|15087.9|15083.9|180320
1647489600000|2022-03-17 04:00:00|15272.3|15268.3|15156.7|15152.7|15328.6|15324.6|15103.6|15099.6|151813
1647576000000|2022-03-18 04:00:00|15159.8|15155.8|15236.4|15232.4|15284.8|15280.8|15147.3|15143.3|106553
1647748800000|2022-03-20 04:00:00|15227|15223|15222.3|15218.3|15234.8|15230.8|15214.5|15210.5|3205
1647835200000|2022-03-21 04:00:00|15225.4|15221.4|14934.8|14930.8|15225.4|15221.4|14916.1|14912.1|137915
1647921600000|2022-03-22 04:00:00|14931.7|14927.7|14781.7|14777.7|14959.8|14955.8|14769.2|14765.2|145863
1648008000000|2022-03-23 04:00:00|14784.8|14780.8|14947.3|14943.3|15028.6|15024.6|14775.4|14771.4|158141
1648094400000|2022-03-24 04:00:00|14950.4|14946.4|14923.9|14919.9|14959.8|14955.8|14825.4|14821.4|129884
1648180800000|2022-03-25 04:00:00|14925.4|14921.4|14737.9|14733.9|14947.3|14943.3|14666.1|14662.1|144710
1648353600000|2022-03-27 04:00:00|14730.1|14726.1|14662.9|14658.9|14800.4|14796.4|14656.7|14652.7|15010
1648440000000|2022-03-28 04:00:00|14666.1|14662.1|14781.7|14777.7|14866.1|14862.1|14634.8|14630.8|150399
1648526400000|2022-03-29 04:00:00|14778.6|14774.6|14984.8|14980.8|14991.1|14987.1|14684.8|14680.8|158037
1648612800000|2022-03-30 04:00:00|14986.4|14982.4|14981.7|14977.7|15003.6|14999.6|14822.3|14818.3|144622
1648699200000|2022-03-31 04:00:00|14978.6|14974.6|14884.8|14880.8|15041.1|15037.1|14881.7|14877.7|172826
1648785600000|2022-04-01 04:00:00|14887.9|14883.9|14956.7|14952.7|15006.7|15002.7|14794.2|14790.2|171348
1648958400000|2022-04-03 04:00:00|14947.3|14943.3|14906.7|14902.7|14952|14948|14903.6|14899.6|8903
1649044800000|2022-04-04 04:00:00|14909.8|14905.8|14897.3|14893.3|14969.2|14965.2|14844.2|14840.2|131019
1649131200000|2022-04-05 04:00:00|14894.2|14890.2|14569.2|14565.2|14897.3|14893.3|14556.7|14552.7|149455
1649217600000|2022-04-06 04:00:00|14567.6|14563.6|14578.6|14574.6|14616.1|14612.1|14475.4|14471.4|171578
1649304000000|2022-04-07 04:00:00|14575.4|14571.4|14448.9|14444.9|14616.1|14612.1|14387.9|14383.9|167637
1649390400000|2022-04-08 04:00:00|14447.3|14443.3|14337.9|14333.9|14450.4|14446.4|14284.8|14280.8|136667
1649563200000|2022-04-10 04:00:00|14311.4|14307.4|14231.7|14227.7|14328.6|14324.6|14225.4|14221.4|10788
1649649600000|2022-04-11 04:00:00|14228.6|14224.6|14147.3|14143.3|14306.7|14302.7|14125.4|14121.4|154424
1649736000000|2022-04-12 04:00:00|14150.4|14146.4|14209.8|14205.8|14325.4|14321.4|14122.3|14118.3|165944
1649822400000|2022-04-13 04:00:00|14211.4|14207.4|14334.8|14330.8|14362.9|14358.9|14134.8|14130.8|159414
1649908800000|2022-04-14 04:00:00|14333.3|14329.3|14103.6|14099.6|14369.2|14365.2|14078.6|14074.6|145548
1650168000000|2022-04-17 04:00:00|14086.4|14082.4|14028.6|14024.6|14087.9|14083.9|14028.6|14024.6|9902
1650254400000|2022-04-18 04:00:00|14031.7|14027.7|14050.4|14046.4|14109.8|14105.8|14003.6|13999.6|95053
1650340800000|2022-04-19 04:00:00|14053.6|14049.6|13928.6|13924.6|14056.7|14052.7|13847.3|13843.3|155496
1650427200000|2022-04-20 04:00:00|13925.4|13921.4|14084.8|14080.8|14141.1|14137.1|13891.1|13887.1|177270
1650513600000|2022-04-21 04:00:00|14086.4|14082.4|13950.4|13946.4|14106.7|14102.7|13928.6|13924.6|174799
1650600000000|2022-04-22 04:00:00|13953.6|13949.6|14017.6|14013.6|14097.3|14093.3|13950.4|13946.4|134971
1650772800000|2022-04-24 04:00:00|14000.4|13996.4|14100.4|14096.4|14103.6|14099.6|13989.5|13985.5|9904
1650859200000|2022-04-25 04:00:00|14097.3|14093.3|14122.3|14118.3|14237.9|14233.9|14056.7|14052.7|141665
1650945600000|2022-04-26 04:00:00|14125.4|14121.4|14269.2|14265.2|14328.6|14324.6|14100.4|14096.4|148881
1651032000000|2022-04-27 04:00:00|14270.8|14266.8|14156.7|14152.7|14303.6|14299.6|14131.7|14127.7|157087
1651118400000|2022-04-28 04:00:00|14153.6|14149.6|14137.9|14133.9|14197.3|14193.3|14041.1|14037.1|144067
1651204800000|2022-04-29 04:00:00|14141.1|14137.1|13991.1|13987.1|14172.3|14168.3|13987.9|13983.9|189614
1651377600000|2022-05-01 04:00:00|13992.6|13988.6|14000.4|13996.4|14031.7|14027.7|13978.6|13974.6|8768
1651464000000|2022-05-02 04:00:00|13998.9|13994.9|13956.7|13952.7|14047.3|14043.3|13891.1|13887.1|146275
1651550400000|2022-05-03 04:00:00|13958.3|13954.3|13969.2|13965.2|14075.4|14071.4|13906.7|13902.7|138611
1651636800000|2022-05-04 04:00:00|13972.3|13968.3|13972.3|13968.3|14056.7|14052.7|13894.2|13890.2|187556
1651723200000|2022-05-05 04:00:00|13969.2|13965.2|13750.4|13746.4|14000.4|13996.4|13662.9|13658.9|220292
1651809600000|2022-05-06 04:00:00|13748.9|13744.9|13637.9|13633.9|13778.6|13774.6|13600.4|13596.4|168606
1651982400000|2022-05-08 04:00:00|13641.1|13637.1|13619.2|13615.2|13653.6|13649.6|13594.2|13590.2|10256
1652068800000|2022-05-09 04:00:00|13622.3|13618.3|13769.2|13765.2|13859.8|13855.8|13497.3|13493.3|197876
1652155200000|2022-05-10 04:00:00|13766.1|13762.1|13875.4|13871.4|13947.3|13943.3|13716.1|13712.1|148831
1652241600000|2022-05-11 04:00:00|13856.7|13852.7|13956.7|13952.7|14028.6|14024.6|13725.4|13721.4|220025
1652328000000|2022-05-12 04:00:00|13958.3|13954.3|13997.3|13993.3|14112.9|14108.9|13953.6|13949.6|216078
1652414400000|2022-05-13 04:00:00|13998.9|13994.9|13925.4|13921.4|14009.8|14005.8|13891.1|13887.1|122603
1652587200000|2022-05-15 04:00:00|13911.4|13907.4|13959.8|13955.8|13981.7|13977.7|13881.7|13877.7|9920
1652673600000|2022-05-16 04:00:00|13961.4|13957.4|13925.4|13921.4|14041.1|14037.1|13897.3|13893.3|135309
1652760000000|2022-05-17 04:00:00|13922.3|13918.3|13869.2|13865.2|13953.6|13949.6|13816.1|13812.1|160009
1652846400000|2022-05-18 04:00:00|13866.1|13862.1|13984.8|13980.8|14072.3|14068.3|13794.2|13790.2|203974
1652932800000|2022-05-19 04:00:00|13991.1|13987.1|14103.6|14099.6|14206.7|14202.7|13981.7|13977.7|230085
1653019200000|2022-05-20 04:00:00|14100.4|14096.4|14178.6|14174.6|14203.6|14199.6|14022.3|14018.3|233492
1653192000000|2022-05-22 04:00:00|14158.3|14154.3|14131.7|14127.7|14162.9|14158.9|14122.3|14118.3|7845
1653278400000|2022-05-23 04:00:00|14128.6|14124.6|14059.8|14055.8|14147.3|14143.3|14006.7|14002.7|219947
1653364800000|2022-05-24 04:00:00|14061.4|14057.4|14181.7|14177.7|14253.6|14249.6|14050.4|14046.4|482449
1653451200000|2022-05-25 04:00:00|14183.3|14179.3|14181.7|14177.7|14269.2|14265.2|14131.7|14127.7|495802
1653537600000|2022-05-26 04:00:00|14183.3|14179.3|14169.2|14165.2|14256.7|14252.7|14097.3|14093.3|242952
1661227200000|2022-08-23 04:00:00|13761.4|13757.4|13706.7|13702.7|13797.3|13793.3|13653.6|13649.6|142960
1661313600000|2022-08-24 04:00:00|13705.1|13701.1|13587.9|13583.9|13731.7|13727.7|13559.8|13555.8|407114
1661400000000|2022-08-25 04:00:00|13591.1|13587.1|13678.6|13674.6|13734.8|13730.8|13544.2|13540.2|327684
1661486400000|2022-08-26 04:00:00|13680.1|13676.1|13716.1|13712.1|13772.3|13768.3|13628.6|13624.6|245377
1661659200000|2022-08-28 04:00:00|13692.6|13688.6|13606.7|13602.7|13706.7|13702.7|13600.4|13596.4|8828
1661745600000|2022-08-29 04:00:00|13603.6|13599.6|13644.2|13640.2|13656.7|13652.7|13572.3|13568.3|163579
1661832000000|2022-08-30 04:00:00|13641.1|13637.1|13612.9|13608.9|13694.2|13690.2|13556.7|13552.7|122399
1661918400000|2022-08-31 04:00:00|13609.8|13605.8|13491.1|13487.1|13644.2|13640.2|13462.9|13458.9|175737
1662004800000|2022-09-01 04:00:00|13494.2|13490.2|13366.1|13362.1|13506.7|13502.7|13316.1|13312.1|155090
1662091200000|2022-09-02 04:00:00|13369.2|13365.2|13462.9|13458.9|13478.6|13474.6|13309.8|13305.8|128753
1662264000000|2022-09-04 04:00:00|13455.1|13451.1|13459.8|13455.8|13494.2|13490.2|13450.4|13446.4|4232
1662350400000|2022-09-05 04:00:00|13462.9|13458.9|13431.7|13427.7|13469.2|13465.2|13359.8|13355.8|20240
1662436800000|2022-09-06 04:00:00|13434.8|13430.8|13219.2|13215.2|13434.8|13430.8|13206.7|13202.7|146630
1662523200000|2022-09-07 04:00:00|13220.8|13216.8|13406.7|13402.7|13416.1|13412.1|13212.9|13208.9|115609
1662609600000|2022-09-08 04:00:00|13409.8|13405.8|13309.8|13305.8|13452|13448|13272.3|13268.3|123805
1662696000000|2022-09-09 04:00:00|13312.9|13308.9|13303.6|13299.6|13394.2|13390.2|13272.3|13268.3|109257
1662868800000|2022-09-11 04:00:00|13291.1|13287.1|13284.8|13280.8|13316.1|13312.1|13281.7|13277.7|3904
1662955200000|2022-09-12 04:00:00|13281.7|13277.7|13253.6|13249.6|13381.7|13377.7|13209.8|13205.8|107210
1663041600000|2022-09-13 04:00:00|13256.7|13252.7|13187.9|13183.9|13331.7|13327.7|13116.1|13112.1|151366
1663128000000|2022-09-14 04:00:00|13186.4|13182.4|13187.9|13183.9|13250.4|13246.4|13112.9|13108.9|114888
1663214400000|2022-09-15 04:00:00|13184.8|13180.8|13150.4|13146.4|13216.1|13212.1|13131.7|13127.7|102236
1663300800000|2022-09-16 04:00:00|13153.6|13149.6|13112.9|13108.9|13175.4|13171.4|13041.1|13037.1|108795
1663473600000|2022-09-18 04:00:00|13103.6|13099.6|13100.4|13096.4|13125.4|13121.4|13091.1|13087.1|3137
1663560000000|2022-09-19 04:00:00|13097.3|13093.3|13112.9|13108.9|13134.8|13130.8|13019.2|13015.2|89101
1663646400000|2022-09-20 04:00:00|13109.8|13105.8|13000.4|12996.4|13109.8|13105.8|12919.2|12915.2|139467
1663732800000|2022-09-21 04:00:00|12997.3|12993.3|13050.4|13046.4|13097.3|13093.3|12931.7|12927.7|172666
1663819200000|2022-09-22 04:00:00|13053.6|13049.6|12809.8|12805.8|13100.4|13096.4|12803.6|12799.6|190778
1663905600000|2022-09-23 04:00:00|12812.9|12808.9|12894.2|12890.2|12937.9|12933.9|12691.1|12687.1|194738
1664078400000|2022-09-25 04:00:00|12895.8|12891.8|12834.8|12830.8|12900.4|12896.4|12819.2|12815.2|12935
1664164800000|2022-09-26 04:00:00|12831.7|12827.7|12653.6|12649.6|12844.2|12840.2|12578.6|12574.6|204452
1664251200000|2022-09-27 04:00:00|12650.4|12646.4|12450.4|12446.4|12725.4|12721.4|12428.6|12424.6|229185
1664337600000|2022-09-28 04:00:00|12453.6|12449.6|12437.9|12433.9|12472.3|12468.3|12400.4|12396.4|21890
1664424000000|2022-09-29 04:00:00|12697.3|12693.3|12656.7|12652.7|12756.7|12752.7|12572.3|12568.3|186575
1664510400000|2022-09-30 04:00:00|12653.6|12649.6|12611.4|12607.4|12803.6|12799.6|12603.6|12599.6|210040
1664683200000|2022-10-02 04:00:00|12619.2|12615.2|12669.2|12665.2|12675.4|12671.4|12619.2|12615.2|9752
1664769600000|2022-10-03 04:00:00|12672.3|12668.3|12891.1|12887.1|12934.8|12930.8|12634.8|12630.8|175635
1664856000000|2022-10-04 04:00:00|12887.9|12883.9|12844.2|12840.2|12937.9|12933.9|12812.9|12808.9|151051
1664942400000|2022-10-05 04:00:00|12841.1|12837.1|12706.7|12702.7|12862.9|12858.9|12637.9|12633.9|148801
1665028800000|2022-10-06 04:00:00|12703.6|12699.6|12631.7|12627.7|12728.6|12724.6|12587.9|12583.9|131472
1665115200000|2022-10-07 04:00:00|12634.8|12630.8|12556.7|12552.7|12634.8|12630.8|12509.8|12505.8|116754
1665288000000|2022-10-09 04:00:00|12550.4|12546.4|12562.9|12558.9|12572.3|12568.3|12547.3|12543.3|3421
1665374400000|2022-10-10 04:00:00|12566.1|12562.1|12387.9|12383.9|12581.7|12577.7|12369.2|12365.2|64447
1665460800000|2022-10-11 04:00:00|12384.8|12380.8|12456.7|12452.7|12550.4|12546.4|12375.4|12371.4|140683
1665547200000|2022-10-12 04:00:00|12453.6|12449.6|12484.8|12480.8|12534.8|12530.8|12391.1|12387.1|145886
1665633600000|2022-10-13 04:00:00|12481.7|12477.7|12491.1|12487.1|12587.9|12583.9|12289.5|12285.5|200245
1665720000000|2022-10-14 04:00:00|12487.9|12483.9|12350.4|12346.4|12597.3|12593.3|12347.3|12343.3|160696
1665892800000|2022-10-16 04:00:00|12364.5|12360.5|12378.6|12374.6|12387.9|12383.9|12348.9|12344.9|7188
1665979200000|2022-10-17 04:00:00|12375.4|12371.4|12359.8|12355.8|12487.9|12483.9|12322.3|12318.3|111972
1666065600000|2022-10-18 04:00:00|12362.9|12358.9|12319.2|12315.2|12397.3|12393.3|12241.1|12237.1|137025
1666152000000|2022-10-19 04:00:00|12316.1|12312.1|12172.3|12168.3|12325.4|12321.4|12156.7|12152.7|152370
1666238400000|2022-10-20 04:00:00|12169.2|12165.2|11987.9|11983.9|12222.3|12218.3|11981.7|11977.7|147041
1666324800000|2022-10-21 04:00:00|11986.4|11982.4|11894.2|11890.2|12009.8|12005.8|11822.3|11818.3|218317
1666497600000|2022-10-23 04:00:00|11909.8|11905.8|11959.8|11955.8|11969.2|11965.2|11897.3|11893.3|15195
1666584000000|2022-10-24 04:00:00|11962.9|11958.9|11859.8|11855.8|12006.7|12002.7|11762.9|11758.9|160366
1666670400000|2022-10-25 04:00:00|11856.7|11852.7|12044.2|12040.2|12069.2|12065.2|11856.7|11852.7|154836
1666756800000|2022-10-26 04:00:00|12042.6|12038.6|12156.7|12152.7|12178.6|12174.6|12034.8|12030.8|146841
1666843200000|2022-10-27 04:00:00|12153.6|12149.6|12225.4|12221.4|12278.6|12274.6|12069.2|12065.2|160757
1666929600000|2022-10-28 04:00:00|12228.6|12224.6|12108.3|12104.3|12237.9|12233.9|12094.2|12090.2|147415
1667102400000|2022-10-30 04:00:00|12112.9|12108.9|12112.9|12108.9|12125.4|12121.4|12075.4|12071.4|9713
1667188800000|2022-10-31 04:00:00|12116.1|12112.1|12137.9|12133.9|12144.2|12140.2|12009.8|12005.8|169966
1667275200000|2022-11-01 04:00:00|12134.8|12130.8|12128.6|12124.6|12287.9|12283.9|12084.8|12080.8|154124
1667361600000|2022-11-02 04:00:00|12127|12123|12000.4|11996.4|12197.3|12193.3|11997.3|11993.3|147475
1667448000000|2022-11-03 04:00:00|12003.6|11999.6|11978.6|11974.6|12047.3|12043.3|11872.3|11868.3|159782
1667534400000|2022-11-04 04:00:00|11981.7|11977.7|11944.2|11940.2|12028.6|12024.6|11887.9|11883.9|135001
1667707200000|2022-11-06 04:00:00|11959.8|11955.8|11950.4|11946.4|11969.2|11965.2|11937.9|11933.9|6265
1667797200000|2022-11-07 05:00:00|11952|11948|11822.3|11818.3|12000.4|11996.4|11816.1|11812.1|117372
1667883600000|2022-11-08 05:00:00|11825.4|11821.4|11984.8|11980.8|12003.6|11999.6|11812.9|11808.9|133439
1667970000000|2022-11-09 05:00:00|11981.7|11977.7|12050.4|12046.4|12075.4|12071.4|11922.3|11918.3|146955
1668056400000|2022-11-10 05:00:00|12053.6|12049.6|12362.9|12358.9|12431.7|12427.7|11997.3|11993.3|235061
1668142800000|2022-11-11 05:00:00|12366.1|12362.1|12356.7|12352.7|12403.6|12399.6|12306.7|12302.7|69672
1668315600000|2022-11-13 05:00:00|12330.1|12326.1|12309.8|12305.8|12337.9|12333.9|12291.1|12287.1|10746
1668402000000|2022-11-14 05:00:00|12308.3|12304.3|12359.8|12355.8|12394.2|12390.2|12297.3|12293.3|131515
1668488400000|2022-11-15 05:00:00|12362.9|12358.9|12450.4|12446.4|12516.1|12512.1|12359.8|12355.8|175308
1668574800000|2022-11-16 05:00:00|12447.3|12443.3|12616.1|12612.1|12669.2|12665.2|12409.8|12405.8|172000
1668661200000|2022-11-17 05:00:00|12619.2|12615.2|12606.7|12602.7|12684.8|12680.8|12522.3|12518.3|165139
1668747600000|2022-11-18 05:00:00|12609.8|12605.8|12537.9|12533.9|12637.9|12633.9|12531.7|12527.7|120299
1668920400000|2022-11-20 05:00:00|12545.8|12541.8|12578.6|12574.6|12597.3|12593.3|12539.5|12535.5|7566
1669006800000|2022-11-21 05:00:00|12581.7|12577.7|12559.8|12555.8|12644.2|12640.2|12522.3|12518.3|261359
1669093200000|2022-11-22 05:00:00|12556.7|12552.7|12669.2|12665.2|12684.8|12680.8|12556.7|12552.7|547668
1669179600000|2022-11-23 05:00:00|12666.1|12662.1|12772.3|12768.3|12791.1|12787.1|12634.8|12630.8|339628
1669266000000|2022-11-24 05:00:00|12769.2|12765.2|12831.7|12827.7|12859.8|12855.8|12766.1|12762.1|31915
1669352400000|2022-11-25 05:00:00|12828.6|12824.6|12766.1|12762.1|12837.9|12833.9|12716.1|12712.1|122029
1669525200000|2022-11-27 05:00:00|12772.3|12768.3|12831.7|12827.7|12841.1|12837.1|12756.7|12752.7|9031
1669611600000|2022-11-28 05:00:00|12834.8|12830.8|12744.2|12740.2|12869.2|12865.2|12728.6|12724.6|204437
1676955600000|2023-02-21 05:00:00|12605.1|12601.1|12534.8|12530.8|12609.8|12605.8|12509.8|12505.8|150598
1677042000000|2023-02-22 05:00:00|12533.3|12529.3|12566.1|12562.1|12609.8|12605.8|12497.3|12493.3|390262
1677128400000|2023-02-23 05:00:00|12569.2|12565.2|12647.3|12643.3|12659.8|12655.8|12487.9|12483.9|380435
1677214800000|2023-02-24 05:00:00|12644.2|12640.2|12503.6|12499.6|12656.7|12652.7|12475.4|12471.4|250783
1677387600000|2023-02-26 05:00:00|12503.6|12499.6|12516.1|12512.1|12534.8|12530.8|12503.6|12499.6|9274
1677474000000|2023-02-27 05:00:00|12512.9|12508.9|12506.7|12502.7|12562.9|12558.9|12447.3|12443.3|160813
1677560400000|2023-02-28 05:00:00|12509.8|12505.8|12500.4|12496.4|12550.4|12546.4|12431.7|12427.7|193961
1677646800000|2023-03-01 05:00:00|12497.3|12493.3|12384.8|12380.8|12537.9|12533.9|12369.2|12365.2|163753
1677733200000|2023-03-02 05:00:00|12386.4|12382.4|12334.8|12330.8|12387.9|12383.9|12269.2|12265.2|162291
1677819600000|2023-03-03 05:00:00|12337.9|12333.9|12495.8|12491.8|12500.4|12496.4|12331.7|12327.7|148523
1677992400000|2023-03-05 05:00:00|12491.1|12487.1|12516.1|12512.1|12528.6|12524.6|12481.7|12477.7|6462
1678078800000|2023-03-06 05:00:00|12517.6|12513.6|12494.2|12490.2|12587.9|12583.9|12456.7|12452.7|122767
1678165200000|2023-03-07 05:00:00|12492.6|12488.6|12491.1|12487.1|12575.4|12571.4|12453.6|12449.6|164147
1678251600000|2023-03-08 05:00:00|12487.9|12483.9|12497.3|12493.3|12644.2|12640.2|12481.7|12477.7|181351
1678338000000|2023-03-09 05:00:00|12500.4|12496.4|12747.3|12743.3|12750.4|12746.4|12462.9|12458.9|185058
1678424400000|2023-03-10 05:00:00|12745.8|12741.8|12922.3|12918.3|12962.9|12958.9|12694.2|12690.2|289811
1678597200000|2023-03-12 05:00:00|12962.9|12958.9|12866.1|12862.1|13062.9|13058.9|12825.4|12821.4|70897
1678680000000|2023-03-13 04:00:00|12867.6|12863.6|13091.1|13087.1|13297.3|13293.3|12847.3|12843.3|392317
1678766400000|2023-03-14 04:00:00|13094.2|13090.2|12959.8|12955.8|13212.9|13208.9|12919.2|12915.2|305478
1678852800000|2023-03-15 04:00:00|12956.7|12952.7|13191.1|13187.1|13309.8|13305.8|12906.7|12902.7|371324
1678939200000|2023-03-16 04:00:00|13192.6|13188.6|13075.4|13071.4|13347.3|13343.3|13034.8|13030.8|275619
1679025600000|2023-03-17 04:00:00|13073.9|13069.9|13219.2|13215.2|13312.9|13308.9|13066.1|13062.1|222796
1679198400000|2023-03-19 04:00:00|13180.1|13176.1|13206.7|13202.7|13234.8|13230.8|13116.1|13112.1|18167
1679284800000|2023-03-20 04:00:00|13208.3|13204.3|13169.2|13165.2|13394.2|13390.2|13108.3|13104.3|190528
1679371200000|2023-03-21 04:00:00|13167.6|13163.6|13025.4|13021.4|13187.9|13183.9|12987.9|12983.9|157023
1679457600000|2023-03-22 04:00:00|13022.3|13018.3|13147.3|13143.3|13187.9|13183.9|12928.6|12924.6|178175
1679544000000|2023-03-23 04:00:00|13144.2|13140.2|13184.8|13180.8|13225.4|13221.4|13047.3|13043.3|175116
1679630400000|2023-03-24 04:00:00|13187.9|13183.9|13237.9|13233.9|13331.7|13327.7|13159.8|13155.8|177886
1679803200000|2023-03-26 04:00:00|13247.3|13243.3|13250.4|13246.4|13262.9|13258.9|13206.7|13202.7|6615
1679889600000|2023-03-27 04:00:00|13247.3|13243.3|13056.7|13052.7|13259.8|13255.8|13017.6|13013.6|135396
1679976000000|2023-03-28 04:00:00|13053.6|13049.6|12991.1|12987.1|13069.2|13065.2|12981.7|12977.7|122348
1680062400000|2023-03-29 04:00:00|12994.2|12990.2|12972.3|12968.3|13025.4|13021.4|12922.3|12918.3|124400
1680148800000|2023-03-30 04:00:00|12975.4|12971.4|13009.8|13005.8|13034.8|13030.8|12944.2|12940.2|119263
1680235200000|2023-03-31 04:00:00|13012.9|13008.9|13147.3|13143.3|13153.6|13149.6|12969.2|12965.2|160879
1680408000000|2023-04-02 04:00:00|13116.1|13112.1|13091.1|13087.1|13116.1|13112.1|13056.7|13052.7|11588
1680494400000|2023-04-03 04:00:00|13087.9|13083.9|13191.1|13187.1|13247.3|13243.3|13037.9|13033.9|119500
1680580800000|2023-04-04 04:00:00|13192.6|13188.6|13306.7|13302.7|13325.4|13321.4|13116.1|13112.1|124934
1680667200000|2023-04-05 04:00:00|13303.6|13299.6|13394.2|13390.2|13422.3|13418.3|13278.6|13274.6|136436
1680753600000|2023-04-06 04:00:00|13391.1|13387.1|13381.7|13377.7|13444.2|13440.2|13378.6|13374.6|94500
1680840000000|2023-04-07 04:00:00|13380.1|13376.1|13311.4|13307.4|13406.7|13402.7|13298.9|13294.9|31417
1681012800000|2023-04-09 04:00:00|13311.4|13307.4|13328.6|13324.6|13331.7|13327.7|13309.8|13305.8|5179
1681099200000|2023-04-10 04:00:00|13331.7|13327.7|13275.4|13271.4|13359.8|13355.8|13222.3|13218.3|76546
1681185600000|2023-04-11 04:00:00|13278.6|13274.6|13234.8|13230.8|13303.6|13299.6|13206.7|13202.7|88812
1681272000000|2023-04-12 04:00:00|13231.7|13227.7|13237.9|13233.9|13347.3|13343.3|13161.4|13157.4|137224
1681358400000|2023-04-13 04:00:00|13241.1|13237.1|13191.1|13187.1|13303.6|13299.6|13172.3|13168.3|123874
1681444800000|2023-04-14 04:00:00|13187.9|13183.9|13084.8|13080.8|13206.7|13202.7|13056.7|13052.7|119623
1681617600000|2023-04-16 04:00:00|13078.6|13074.6|13091.1|13087.1|13094.2|13090.2|13066.1|13062.1|4119
1681704000000|2023-04-17 04:00:00|13087.9|13083.9|12969.2|12965.2|13097.3|13093.3|12956.7|12952.7|101606
1681790400000|2023-04-18 04:00:00|12970.8|12966.8|12997.3|12993.3|13034.8|13030.8|12950.4|12946.4|104959
1681876800000|2023-04-19 04:00:00|12994.2|12990.2|12978.6|12974.6|12997.3|12993.3|12912.9|12908.9|131035
1681963200000|2023-04-20 04:00:00|12975.4|12971.4|13056.7|13052.7|13072.3|13068.3|12975.4|12971.4|116350
1682049600000|2023-04-21 04:00:00|13059.8|13055.8|12984.8|12980.8|13094.2|13090.2|12975.4|12971.4|95298
1682222400000|2023-04-23 04:00:00|12987.9|12983.9|12997.3|12993.3|13006.7|13002.7|12984.8|12980.8|3971
1682308800000|2023-04-24 04:00:00|13000.4|12996.4|13122.3|13118.3|13128.6|13124.6|12997.3|12993.3|80048
1682395200000|2023-04-25 04:00:00|13125.4|13121.4|13237.9|13233.9|13266.1|13262.1|13119.2|13115.2|137894
1682481600000|2023-04-26 04:00:00|13241.1|13237.1|13147.3|13143.3|13269.2|13265.2|13144.2|13140.2|132404
1682568000000|2023-04-27 04:00:00|13144.2|13140.2|13041.1|13037.1|13153.6|13149.6|13009.8|13005.8|122823
1682654400000|2023-04-28 04:00:00|13044.2|13040.2|13184.8|13180.8|13212.9|13208.9|13041.1|13037.1|160780
1682827200000|2023-04-30 04:00:00|13181.7|13177.7|13156.7|13152.7|13183.3|13179.3|13144.2|13140.2|6470
1682913600000|2023-05-01 04:00:00|13153.6|13149.6|12987.9|12983.9|13164.5|13160.5|12909.8|12905.8|150987
1683000000000|2023-05-02 04:00:00|12991.1|12987.1|13159.8|13155.8|13178.6|13174.6|12962.9|12958.9|165537
1683086400000|2023-05-03 04:00:00|13156.7|13152.7|13237.9|13233.9|13300.4|13296.4|13153.6|13149.6|173443
1683172800000|2023-05-04 04:00:00|13234.8|13230.8|13181.7|13177.7|13291.1|13287.1|13147.3|13143.3|199604
1683259200000|2023-05-05 04:00:00|13183.3|13179.3|13112.9|13108.9|13187.9|13183.9|13047.3|13043.3|117914
1683432000000|2023-05-07 04:00:00|13111.4|13107.4|13134.8|13130.8|13137.9|13133.9|13087.9|13083.9|6224
1683518400000|2023-05-08 04:00:00|13137.9|13133.9|13019.2|13015.2|13141.1|13137.1|12984.8|12980.8|105297
1683604800000|2023-05-09 04:00:00|13022.3|13018.3|12994.2|12990.2|13050.4|13046.4|12959.8|12955.8|111024
1683691200000|2023-05-10 04:00:00|12992.6|12988.6|13062.9|13058.9|13091.1|13087.1|12966.1|12962.1|135782
1683777600000|2023-05-11 04:00:00|13066.1|13062.1|13187.9|13183.9|13225.4|13221.4|13056.7|13052.7|160795
1683864000000|2023-05-12 04:00:00|13191.1|13187.1|13059.8|13055.8|13194.2|13190.2|13056.7|13052.7|108080
1684036800000|2023-05-14 04:00:00|13053.6|13049.6|13066.1|13062.1|13075.4|13071.4|13050.4|13046.4|3741
1684123200000|2023-05-15 04:00:00|13062.9|13058.9|13003.6|12999.6|13066.1|13062.1|12966.1|12962.1|125763
1684209600000|2023-05-16 04:00:00|13006.7|13002.7|12947.3|12943.3|13041.1|13037.1|12872.3|12868.3|182006
1684296000000|2023-05-17 04:00:00|12950.4|12946.4|12916.1|12912.1|12969.2|12965.2|12872.3|12868.3|178335
1684382400000|2023-05-18 04:00:00|12912.9|12908.9|12806.7|12802.7|12916.1|12912.1|12781.7|12777.7|173920
1684468800000|2023-05-19 04:00:00|12803.6|12799.6|12737.9|12733.9|12819.2|12815.2|12684.8|12680.8|166107
1684641600000|2023-05-21 04:00:00|12741.1|12737.1|12766.1|12762.1|12769.2|12765.2|12731.7|12727.7|7982
1684728000000|2023-05-22 04:00:00|12769.2|12765.2|12681.7|12677.7|12778.6|12774.6|12666.1|12662.1|181597
1684814400000|2023-05-23 04:00:00|12680.1|12676.1|12712.9|12708.9|12716.1|12712.1|12619.2|12615.2|400873
1684900800000|2023-05-24 04:00:00|12716.1|12712.1|12616.1|12612.1|12744.2|12740.2|12609.8|12605.8|438548
1684987200000|2023-05-25 04:00:00|12619.2|12615.2|12556.7|12552.7|12647.3|12643.3|12534.8|12530.8|341625
1685073600000|2023-05-26 04:00:00|12559.8|12555.8|12591.1|12587.1|12597.3|12593.3|12500.4|12496.4|177479
1692763200000|2023-08-23 04:00:00|11944.2|11940.2|12037.9|12033.9|12066.1|12062.1|11906.7|11902.7|100973
1692849600000|2023-08-24 04:00:00|12039.5|12035.5|11984.8|11980.8|12087.9|12083.9|11978.6|11974.6|402492
1692936000000|2023-08-25 04:00:00|11983.3|11979.3|12005.1|12001.1|12050.4|12046.4|11941.1|11937.1|287912
1693108800000|2023-08-27 04:00:00|12019.2|12015.2|12006.7|12002.7|12019.2|12015.2|11983.3|11979.3|4147
1693195200000|2023-08-28 04:00:00|12009.8|12005.8|12047.3|12043.3|12066.1|12062.1|11987.9|11983.9|363341
1693281600000|2023-08-29 04:00:00|12044.2|12040.2|12112.9|12108.9|12150.4|12146.4|11977|11973|295312
1693368000000|2023-08-30 04:00:00|12109.8|12105.8|12137.9|12133.9|12172.3|12168.3|12075.4|12071.4|140976
1693454400000|2023-08-31 04:00:00|12141.1|12137.1|12137.9|12133.9|12197.3|12193.3|12119.2|12115.2|162181
1693540800000|2023-09-01 04:00:00|12134.8|12130.8|12028.6|12024.6|12187.9|12183.9|11994.2|11990.2|166403
1693713600000|2023-09-03 04:00:00|12025.4|12021.4|12006.7|12002.7|12025.4|12021.4|12000.4|11996.4|3350
1693800000000|2023-09-04 04:00:00|12008.3|12004.3|11981.7|11977.7|12012.9|12008.9|11981.7|11977.7|20408
1693886400000|2023-09-05 04:00:00|11984.8|11980.8|11916.1|11912.1|11987.9|11983.9|11897.3|11893.3|129674
1693972800000|2023-09-06 04:00:00|11917.6|11913.6|11909.8|11905.8|11959.8|11955.8|11881.7|11877.7|157139
1694059200000|2023-09-07 04:00:00|11912.9|11908.9|11981.7|11977.7|12000.4|11996.4|11884.8|11880.8|108645
1694145600000|2023-09-08 04:00:00|11984.8|11980.8|11950.4|11946.4|12016.1|12012.1|11925.4|11921.4|88420
1694318400000|2023-09-10 04:00:00|11934.8|11930.8|11906.7|11902.7|11953.6|11949.6|11903.6|11899.6|11256
1694404800000|2023-09-11 04:00:00|11909.8|11905.8|11909.8|11905.8|11934.8|11930.8|11881.7|11877.7|95115
1694491200000|2023-09-12 04:00:00|11912.9|11908.9|11920.8|11916.8|11953.6|11949.6|11897.3|11893.3|97160
1694577600000|2023-09-13 04:00:00|11919.2|11915.2|11991.1|11987.1|11994.2|11990.2|11833.3|11829.3|162859
1694664000000|2023-09-14 04:00:00|11994.2|11990.2|11919.2|11915.2|12000.4|11996.4|11891.1|11887.1|154505
1694750400000|2023-09-15 04:00:00|11916.1|11912.1|11844.2|11840.2|11928.6|11924.6|11837.9|11833.9|106389
1694923200000|2023-09-17 04:00:00|11844.2|11840.2|11825.4|11821.4|11853.6|11849.6|11822.3|11818.3|4829
1695009600000|2023-09-18 04:00:00|11827|11823|11891.1|11887.1|11900.4|11896.4|11812.9|11808.9|92096
1695096000000|2023-09-19 04:00:00|11887.9|11883.9|11822.3|11818.3|11894.2|11890.2|11809.8|11805.8|128017
1695182400000|2023-09-20 04:00:00|11825.4|11821.4|11750.4|11746.4|11891.1|11887.1|11731.7|11727.7|153033
1695268800000|2023-09-21 04:00:00|11747.3|11743.3|11584.8|11580.8|11769.2|11765.2|11575.4|11571.4|226215
1695355200000|2023-09-22 04:00:00|11587.9|11583.9|11687.9|11683.9|11709.8|11705.8|11584.8|11580.8|154827
1695528000000|2023-09-24 04:00:00|11694.2|11690.2|11653.6|11649.6|11700.4|11696.4|11647.3|11643.3|9446
1695614400000|2023-09-25 04:00:00|11655.1|11651.1|11469.2|11465.2|11656.7|11652.7|11453.6|11449.6|195954
1695700800000|2023-09-26 04:00:00|11472.3|11468.3|11503.6|11499.6|11575.4|11571.4|11434.8|11430.8|225180
1695787200000|2023-09-27 04:00:00|11500.4|11496.4|11378.6|11374.6|11547.3|11543.3|11337.9|11333.9|249204
1695873600000|2023-09-28 04:00:00|11381.7|11377.7|11353.6|11349.6|11397.3|11393.3|11231.7|11227.7|290119
1695960000000|2023-09-29 04:00:00|11356.7|11352.7|11397.3|11393.3|11478.6|11474.6|11341.1|11337.1|279663
1696132800000|2023-10-01 04:00:00|11359.8|11355.8|11337.9|11333.9|11366.1|11362.1|11325.4|11321.4|14396
1696219200000|2023-10-02 04:00:00|11341.1|11337.1|11256.7|11252.7|11359.8|11355.8|11200.4|11196.4|206894
1696305600000|2023-10-03 04:00:00|11259.8|11255.8|11012.9|11008.9|11278.6|11274.6|10994.2|10990.2|290528
1696392000000|2023-10-04 04:00:00|11009.8|11005.8|11172.3|11168.3|11191.1|11187.1|10966.1|10962.1|294888
1696478400000|2023-10-05 04:00:00|11169.2|11165.2|11137.9|11133.9|11187.9|11183.9|11075.4|11071.4|170515
1696564800000|2023-10-06 04:00:00|11141.1|11137.1|11003.6|10999.6|11144.2|11140.2|10894.2|10890.2|252331
1696737600000|2023-10-08 04:00:00|11059.8|11055.8|11062.9|11058.9|11158.3|11154.3|11037.9|11033.9|18144
1696824000000|2023-10-09 04:00:00|11066.1|11062.1|11237.9|11233.9|11247.3|11243.3|11041.1|11037.1|97501
1696910400000|2023-10-10 04:00:00|11234.8|11230.8|11253.6|11249.6|11269.2|11265.2|11097.3|11093.3|214970
1696996800000|2023-10-11 04:00:00|11255.1|11251.1|11372.3|11368.3|11397.3|11393.3|11228.6|11224.6|265378
1697083200000|2023-10-12 04:00:00|11375.4|11371.4|11181.7|11177.7|11434.8|11430.8|11125.4|11121.4|268815
1697169600000|2023-10-13 04:00:00|11184.8|11180.8|11297.3|11293.3|11344.2|11340.2|11184.8|11180.8|189315
1697342400000|2023-10-15 04:00:00|11270.8|11266.8|11225.4|11221.4|11272.3|11268.3|11216.1|11212.1|9872
1697428800000|2023-10-16 04:00:00|11228.6|11224.6|11087.9|11083.9|11250.4|11246.4|11072.3|11068.3|154511
1697515200000|2023-10-17 04:00:00|11091.1|11087.1|11022.3|11018.3|11116.1|11112.1|10956.7|10952.7|228566
1697601600000|2023-10-18 04:00:00|11025.4|11021.4|10875.4|10871.4|11037.9|11033.9|10862.9|10858.9|218050
1697688000000|2023-10-19 04:00:00|10878.6|10874.6|10847.3|10843.3|10947.3|10943.3|10772.3|10768.3|251046
1697774400000|2023-10-20 04:00:00|10850.4|10846.4|10852|10848|10887.9|10883.9|10753.6|10749.6|182840
1697947200000|2023-10-22 04:00:00|10809.8|10805.8|10781.7|10777.7|10816.1|10812.1|10759.8|10755.8|12899
1698033600000|2023-10-23 04:00:00|10778.6|10774.6|10991.1|10987.1|11028.6|11024.6|10716.1|10712.1|240314
1698120000000|2023-10-24 04:00:00|10987.9|10983.9|11012.9|11008.9|11053.6|11049.6|10928.6|10924.6|222734
1698206400000|2023-10-25 04:00:00|11009.8|11005.8|10828.6|10824.6|11041.1|11037.1|10822.3|10818.3|207363
1698292800000|2023-10-26 04:00:00|10831.7|10827.7|10966.1|10962.1|10997.3|10993.3|10791.1|10787.1|240503
1698379200000|2023-10-27 04:00:00|10962.9|10958.9|10964.5|10960.5|10978.6|10974.6|10897.3|10893.3|154571
1698552000000|2023-10-29 04:00:00|10956.7|10952.7|10922.3|10918.3|10959.8|10955.8|10912.9|10908.9|9454
1698638400000|2023-10-30 04:00:00|10919.2|10915.2|10925.4|10921.4|10984.8|10980.8|10853.6|10849.6|177033
1698724800000|2023-10-31 04:00:00|10927|10923|10891.1|10887.1|11041.1|11037.1|10859.8|10855.8|248664
1698811200000|2023-11-01 04:00:00|10887.9|10883.9|11144.2|11140.2|11159.8|11155.8|10872.3|10868.3|279061
1698897600000|2023-11-02 04:00:00|11141.1|11137.1|11272.3|11268.3|11297.3|11293.3|11100.4|11096.4|273227
1698984000000|2023-11-03 04:00:00|11275.4|11271.4|11341.1|11337.1|11481.7|11477.7|11241.1|11237.1|279946
1699156800000|2023-11-05 04:00:00|11337.9|11333.9|11344.2|11340.2|11344.2|11340.2|11322.3|11318.3|10217
1699246800000|2023-11-06 05:00:00|11347.3|11343.3|11278.6|11274.6|11347.3|11343.3|11241.1|11237.1|155183
1699333200000|2023-11-07 05:00:00|11281.7|11277.7|11391.1|11387.1|11434.8|11430.8|11247.3|11243.3|194391
1699419600000|2023-11-08 05:00:00|11394.2|11390.2|11519.2|11515.2|11541.1|11537.1|11347.3|11343.3|201723
1699506000000|2023-11-09 05:00:00|11516.1|11512.1|11328.6|11324.6|11528.6|11524.6|11241.1|11237.1|278100
1699592400000|2023-11-10 05:00:00|11325.4|11321.4|11303.6|11299.6|11403.6|11399.6|11281.7|11277.7|174371
1699765200000|2023-11-12 05:00:00|11312.9|11308.9|11284.8|11280.8|11317.6|11313.6|11269.2|11265.2|10476
1699851600000|2023-11-13 05:00:00|11281.7|11277.7|11331.7|11327.7|11341.1|11337.1|11237.9|11233.9|138805
1699938000000|2023-11-14 05:00:00|11334.8|11330.8|11566.1|11562.1|11575.4|11571.4|11314.5|11310.5|240334
1700024400000|2023-11-15 05:00:00|11562.9|11558.9|11466.1|11462.1|11566.1|11562.1|11394.2|11390.2|200084
1700110800000|2023-11-16 05:00:00|11464.5|11460.5|11528.6|11524.6|11556.7|11552.7|11456.7|11452.7|182863
1700197200000|2023-11-17 05:00:00|11531.7|11527.7|11547.3|11543.3|11616.1|11612.1|11484.8|11480.8|182666
1700370000000|2023-11-19 05:00:00|11534.8|11530.8|11512.9|11508.9|11542.6|11538.6|11497.3|11493.3|11091
1700456400000|2023-11-20 05:00:00|11511.4|11507.4|11628.6|11624.6|11628.6|11624.6|11469.2|11465.2|254918
1700542800000|2023-11-21 05:00:00|11631.7|11627.7|11575.4|11571.4|11647.3|11643.3|11528.6|11524.6|365642
1700629200000|2023-11-22 05:00:00|11577|11573|11612.9|11608.9|11650.4|11646.4|11550.4|11546.4|444224
1700715600000|2023-11-23 05:00:00|11616.1|11612.1|11531.7|11527.7|11625.4|11621.4|11525.4|11521.4|70711
1700802000000|2023-11-24 05:00:00|11534.8|11530.8|11500.4|11496.4|11537.9|11533.9|11478.6|11474.6|148894
1700974800000|2023-11-26 05:00:00|11487.9|11483.9|11478.6|11474.6|11491.1|11487.1|11450.4|11446.4|14248
1701061200000|2023-11-27 05:00:00|11475.4|11471.4|11594.2|11590.2|11616.1|11612.1|11469.2|11465.2|540139
1701147600000|2023-11-28 05:00:00|11597.3|11593.3|11641.1|11637.1|11659.8|11655.8|11566.1|11562.1|295734
1708578000000|2024-02-22 05:00:00|11803.6|11799.6|11794.2|11790.2|11828.6|11824.6|11737.9|11733.9|310306
1708664400000|2024-02-23 05:00:00|11791.1|11787.1|11919.2|11915.2|11928.6|11924.6|11778.6|11774.6|368080
1708837200000|2024-02-25 05:00:00|11917.6|11913.6|11934.8|11930.8|11941.1|11937.1|11906.7|11902.7|910
1708923600000|2024-02-26 05:00:00|11942.6|11938.6|11903.6|11899.6|11972.3|11968.3|11842.6|11838.6|586465
1709010000000|2024-02-27 05:00:00|11897.3|11893.3|11856.7|11852.7|11931.7|11927.7|11822.3|11818.3|404975
1709096400000|2024-02-28 05:00:00|11859.8|11855.8|11872.3|11868.3|11894.2|11890.2|11828.6|11824.6|224302
1709182800000|2024-02-29 05:00:00|11875.4|11871.4|11928.6|11924.6|11953.6|11949.6|11819.2|11815.2|267605
1709269200000|2024-03-01 05:00:00|11925.4|11921.4|12003.6|11999.6|12009.8|12005.8|11850.4|11846.4|206438
1709442000000|2024-03-03 05:00:00|12000.4|11996.4|11987.9|11983.9|12000.4|11996.4|11975.4|11971.4|7819
1709528400000|2024-03-04 05:00:00|11984.8|11980.8|11972.3|11968.3|11991.1|11987.1|11919.2|11915.2|115684
1709614800000|2024-03-05 05:00:00|11975.4|11971.4|12069.2|12065.2|12128.6|12124.6|11972.3|11968.3|179717
1709701200000|2024-03-06 05:00:00|12066.1|12062.1|12137.9|12133.9|12175.4|12171.4|12031.7|12027.7|220337
1709787600000|2024-03-07 05:00:00|12134.8|12130.8|12184.8|12180.8|12241.1|12237.1|12128.6|12124.6|181246
1709874000000|2024-03-08 05:00:00|12187.9|12183.9|12166.1|12162.1|12231.7|12227.7|12116.1|12112.1|155300
1710046800000|2024-03-10 05:00:00|12161.4|12157.4|12187.9|12183.9|12200.4|12196.4|12150.4|12146.4|9485
1710129600000|2024-03-11 04:00:00|12184.8|12180.8|12162.9|12158.9|12209.8|12205.8|12128.6|12124.6|134458
1710216000000|2024-03-12 04:00:00|12159.8|12155.8|12091.1|12087.1|12187.9|12183.9|12050.4|12046.4|171547
1710302400000|2024-03-13 04:00:00|12087.9|12083.9|12022.3|12018.3|12116.1|12112.1|12016.1|12012.1|157432
1710388800000|2024-03-14 04:00:00|12019.2|12015.2|11900.4|11896.4|12037.9|12033.9|11872.3|11868.3|180126
1710475200000|2024-03-15 04:00:00|11903.6|11899.6|11866.1|11862.1|11925.4|11921.4|11850.4|11846.4|138173
1710648000000|2024-03-17 04:00:00|11859.8|11855.8|11869.2|11865.2|11884.8|11880.8|11850.4|11846.4|6817
1710734400000|2024-03-18 04:00:00|11872.3|11868.3|11850.4|11846.4|11891.1|11887.1|11812.9|11808.9|106296
1710820800000|2024-03-19 04:00:00|11853.6|11849.6|11878.6|11874.6|11894.2|11890.2|11825.4|11821.4|155428
1710907200000|2024-03-20 04:00:00|11875.4|11871.4|11903.6|11899.6|11966.1|11962.1|11816.1|11812.1|163630
1710993600000|2024-03-21 04:00:00|11900.4|11896.4|11941.1|11937.1|11962.9|11958.9|11862.9|11858.9|144701
1711080000000|2024-03-22 04:00:00|11944.2|11940.2|12000.4|11996.4|12016.1|12012.1|11934.8|11930.8|102538
1711252800000|2024-03-24 04:00:00|11997.3|11993.3|12003.6|11999.6|12022.3|12018.3|11994.2|11990.2|9728
1711339200000|2024-03-25 04:00:00|12000.4|11996.4|11959.8|11955.8|12003.6|11999.6|11922.3|11918.3|108714
1711425600000|2024-03-26 04:00:00|11962.9|11958.9|11959.8|11955.8|11975.4|11971.4|11909.8|11905.8|118498
1711512000000|2024-03-27 04:00:00|11962.9|11958.9|12012.9|12008.9|12041.1|12037.1|11950.4|11946.4|134341
1711598400000|2024-03-28 04:00:00|12016.1|12012.1|12025.4|12021.4|12062.9|12058.9|11975.4|11971.4|143770
1711857600000|2024-03-31 04:00:00|12041.1|12037.1|12028.6|12024.6|12050.4|12046.4|12006.7|12002.7|12531
1711944000000|2024-04-01 04:00:00|12031.7|12027.7|11875.4|11871.4|12041.1|12037.1|11847.3|11843.3|128216
1712030400000|2024-04-02 04:00:00|11872.3|11868.3|11794.2|11790.2|11875.4|11871.4|11719.2|11715.2|200475
1712116800000|2024-04-03 04:00:00|11791.1|11787.1|11756.7|11752.7|11797.3|11793.3|11678.6|11674.6|193825
1712203200000|2024-04-04 04:00:00|11759.8|11755.8|11831.7|11827.7|11856.7|11852.7|11741.1|11737.1|170554
1712289600000|2024-04-05 04:00:00|11834.8|11830.8|11725.4|11721.4|11844.2|11840.2|11706.7|11702.7|174572
1712462400000|2024-04-07 04:00:00|11700.4|11696.4|11700.4|11696.4|11716.1|11712.1|11678.6|11674.6|16014
1712548800000|2024-04-08 04:00:00|11697.3|11693.3|11734.8|11730.8|11744.2|11740.2|11637.9|11633.9|156590
1712635200000|2024-04-09 04:00:00|11737.9|11733.9|11819.2|11815.2|11822.3|11818.3|11725.4|11721.4|148612
1712721600000|2024-04-10 04:00:00|11816.1|11812.1|11581.7|11577.7|11833.3|11829.3|11544.2|11540.2|266391
1712808000000|2024-04-11 04:00:00|11578.6|11574.6|11522.3|11518.3|11603.6|11599.6|11498.9|11494.9|246277
1712894400000|2024-04-12 04:00:00|11519.2|11515.2|11584.8|11580.8|11647.3|11643.3|11519.2|11515.2|161605
1713067200000|2024-04-14 04:00:00|11600.4|11596.4|11544.2|11540.2|11603.6|11599.6|11541.1|11537.1|19091
1713153600000|2024-04-15 04:00:00|11545.8|11541.8|11447.3|11443.3|11556.7|11552.7|11394.2|11390.2|241796
1713240000000|2024-04-16 04:00:00|11450.4|11446.4|11387.9|11383.9|11456.7|11452.7|11334.8|11330.8|267383
1713326400000|2024-04-17 04:00:00|11389.5|11385.5|11506.7|11502.7|11512.9|11508.9|11372.3|11368.3|208459
1713412800000|2024-04-18 04:00:00|11503.6|11499.6|11534.8|11530.8|11616.1|11612.1|11409.8|11405.8|225685
1713499200000|2024-04-19 04:00:00|11531.7|11527.7|11461.4|11457.4|11544.2|11540.2|11444.2|11440.2|144722
1713672000000|2024-04-21 04:00:00|11436.4|11432.4|11406.7|11402.7|11462.9|11458.9|11400.4|11396.4|12558
1713758400000|2024-04-22 04:00:00|11403.6|11399.6|11469.2|11465.2|11469.2|11465.2|11400.4|11396.4|114830
1713844800000|2024-04-23 04:00:00|11466.1|11462.1|11450.4|11446.4|11516.1|11512.1|11406.7|11402.7|158391
1713931200000|2024-04-24 04:00:00|11453.6|11449.6|11397.3|11393.3|11456.7|11452.7|11366.1|11362.1|155161
1714017600000|2024-04-25 04:00:00|11394.2|11390.2|11344.2|11340.2|11434.8|11430.8|11287.9|11283.9|169939
1714104000000|2024-04-26 04:00:00|11347.3|11343.3|11397.3|11393.3|11431.7|11427.7|11344.2|11340.2|135559
1714276800000|2024-04-28 04:00:00|11394.2|11390.2|11416.1|11412.1|11428.6|11424.6|11394.2|11390.2|7445
1714363200000|2024-04-29 04:00:00|11412.9|11408.9|11472.3|11468.3|11480.1|11476.1|11409.8|11405.8|163993
1714449600000|2024-04-30 04:00:00|11475.4|11471.4|11403.6|11399.6|11481.7|11477.7|11375.4|11371.4|207408
1714536000000|2024-05-01 04:00:00|11400.4|11396.4|11378.6|11374.6|11403.6|11399.6|11372.3|11368.3|10151
1714622400000|2024-05-02 04:00:00|11462.9|11458.9|11506.7|11502.7|11516.1|11512.1|11409.8|11405.8|189107
1714708800000|2024-05-03 04:00:00|11503.6|11499.6|11584.8|11580.8|11656.7|11652.7|11481.7|11477.7|218628
1714881600000|2024-05-05 04:00:00|11591.1|11587.1|11587.9|11583.9|11594.2|11590.2|11572.3|11568.3|6423
1714968000000|2024-05-06 04:00:00|11589.5|11585.5|11631.7|11627.7|11644.2|11640.2|11578.6|11574.6|117358
1715054400000|2024-05-07 04:00:00|11628.6|11624.6|11656.7|11652.7|11725.4|11721.4|11628.6|11624.6|151197
1715140800000|2024-05-08 04:00:00|11659.8|11655.8|11600.4|11596.4|11681.7|11677.7|11600.4|11596.4|153492
1715227200000|2024-05-09 04:00:00|11597.3|11593.3|11662.9|11658.9|11687.9|11683.9|11575.4|11571.4|172364
1715313600000|2024-05-10 04:00:00|11664.5|11660.5|11612.9|11608.9|11691.1|11687.1|11597.3|11593.3|104103
1715486400000|2024-05-12 04:00:00|11619.2|11615.2|11616.1|11612.1|11628.6|11624.6|11612.9|11608.9|5105
1715572800000|2024-05-13 04:00:00|11619.2|11615.2|11628.6|11624.6|11669.2|11665.2|11612.9|11608.9|94142
1715659200000|2024-05-14 04:00:00|11631.7|11627.7|11694.2|11690.2|11694.2|11690.2|11569.2|11565.2|128939
1715745600000|2024-05-15 04:00:00|11691.1|11687.1|11866.1|11862.1|11869.2|11865.2|11691.1|11687.1|188231
1715832000000|2024-05-16 04:00:00|11869.2|11865.2|11797.3|11793.3|11872.3|11868.3|11781.7|11777.7|143361
1715918400000|2024-05-17 04:00:00|11800.4|11796.4|11734.8|11730.8|11806.7|11802.7|11725.4|11721.4|104301
1716091200000|2024-05-19 04:00:00|11734.8|11730.8|11744.2|11740.2|11750.4|11746.4|11731.7|11727.7|7162
1716177600000|2024-05-20 04:00:00|11741.1|11737.1|11691.1|11687.1|11744.2|11740.2|11681.7|11677.7|108170
1716264000000|2024-05-21 04:00:00|11689.5|11685.5|11741.1|11737.1|11762.9|11758.9|11687.9|11683.9|180636
1716350400000|2024-05-22 04:00:00|11737.9|11733.9|11741.1|11737.1|11756.7|11752.7|11678.6|11674.6|237337
1716436800000|2024-05-23 04:00:00|11737.9|11733.9|11691.1|11687.1|11766.1|11762.1|11647.3|11643.3|502101
1716523200000|2024-05-24 04:00:00|11687.9|11683.9|11703.6|11699.6|11703.6|11699.6|11644.2|11640.2|344823
1716696000000|2024-05-26 04:00:00|11703.6|11699.6|11706.7|11702.7|11716.1|11712.1|11703.6|11699.6|9805
1716782400000|2024-05-27 04:00:00|11709.8|11705.8|11691.1|11687.1|11716.1|11712.1|11675.4|11671.4|70039
1716868800000|2024-05-28 04:00:00|11694.2|11690.2|11547.3|11543.3|11716.1|11712.1|11547.3|11543.3|712907
1716955200000|2024-05-29 04:00:00|11544.2|11540.2|11459.8|11455.8|11559.8|11555.8|11437.9|11433.9|316619
1724385600000|2024-08-23 04:00:00|12494.2|12490.2|12486.4|12482.4|12506.7|12502.7|12456.7|12452.7|144782
1724558400000|2024-08-25 04:00:00|12491.1|12487.1|12500.4|12496.4|12522.3|12518.3|12481.7|12477.7|6325
1724644800000|2024-08-26 04:00:00|12502|12498|12462.9|12458.9|12528.6|12524.6|12453.6|12449.6|582841
1724731200000|2024-08-27 04:00:00|12464.5|12460.5|12444.2|12440.2|12478.6|12474.6|12384.8|12380.8|481031
1724817600000|2024-08-28 04:00:00|12442.6|12438.6|12425.4|12421.4|12484.8|12480.8|12412.9|12408.9|252778
1724904000000|2024-08-29 04:00:00|12422.3|12418.3|12381.7|12377.7|12462.9|12458.9|12341.1|12337.1|183093
1724990400000|2024-08-30 04:00:00|12378.6|12374.6|12403.6|12399.6|12409.8|12405.8|12378.6|12374.6|17816
1724385600000|2024-08-23 04:00:00|12494.2|12490.2|12486.4|12482.4|12506.7|12502.7|12456.7|12452.7|144782
1724558400000|2024-08-25 04:00:00|12491.1|12487.1|12500.4|12496.4|12522.3|12518.3|12481.7|12477.7|6325
1724644800000|2024-08-26 04:00:00|12502|12498|12462.9|12458.9|12528.6|12524.6|12453.6|12449.6|582841
1724731200000|2024-08-27 04:00:00|12464.5|12460.5|12444.2|12440.2|12478.6|12474.6|12384.8|12380.8|481031
1724817600000|2024-08-28 04:00:00|12442.6|12438.6|12425.4|12421.4|12484.8|12480.8|12412.9|12408.9|252778
1724904000000|2024-08-29 04:00:00|12422.3|12418.3|12381.7|12377.7|12462.9|12458.9|12341.1|12337.1|183093
1724990400000|2024-08-30 04:00:00|12378.6|12374.6|12403.6|12399.6|12409.8|12405.8|12378.6|12374.6|17816
1724385600000|2024-08-23 04:00:00|12494.2|12490.2|12486.4|12482.4|12506.7|12502.7|12456.7|12452.7|144782
1724558400000|2024-08-25 04:00:00|12491.1|12487.1|12500.4|12496.4|12522.3|12518.3|12481.7|12477.7|6325
1724644800000|2024-08-26 04:00:00|12502|12498|12462.9|12458.9|12528.6|12524.6|12453.6|12449.6|582841
1724731200000|2024-08-27 04:00:00|12464.5|12460.5|12444.2|12440.2|12478.6|12474.6|12384.8|12380.8|481031
1724817600000|2024-08-28 04:00:00|12442.6|12438.6|12425.4|12421.4|12484.8|12480.8|12412.9|12408.9|252778
1724904000000|2024-08-29 04:00:00|12422.3|12418.3|12381.7|12377.7|12462.9|12458.9|12341.1|12337.1|183093
1724990400000|2024-08-30 04:00:00|12378.6|12374.6|12403.6|12399.6|12409.8|12405.8|12378.6|12374.6|17816
1725163200000|2024-09-01 04:00:00|12305.1|12301.1|12303.6|12299.6|12316.1|12312.1|12297.3|12293.3|6624
1725249600000|2024-09-02 04:00:00|12300.4|12296.4|12303.6|12299.6|12306.7|12302.7|12256.7|12252.7|28294
1725336000000|2024-09-03 04:00:00|12300.4|12296.4|12428.6|12424.6|12464.5|12460.5|12294.2|12290.2|211127
1725422400000|2024-09-04 04:00:00|12425.4|12421.4|12519.2|12515.2|12537.9|12533.9|12409.8|12405.8|175884
1725508800000|2024-09-05 04:00:00|12516.1|12512.1|12587.9|12583.9|12587.9|12583.9|12506.7|12502.7|166257
1725595200000|2024-09-06 04:00:00|12591.1|12587.1|12587.9|12583.9|12681.7|12677.7|12519.2|12515.2|262005
1725768000000|2024-09-08 04:00:00|12575.4|12571.4|12541.1|12537.1|12578.6|12574.6|12537.9|12533.9|10739
1725854400000|2024-09-09 04:00:00|12537.9|12533.9|12600.4|12596.4|12628.6|12624.6|12512.9|12508.9|129494
1725940800000|2024-09-10 04:00:00|12603.6|12599.6|12712.9|12708.9|12719.2|12715.2|12575.4|12571.4|169314
1726027200000|2024-09-11 04:00:00|12709.8|12705.8|12659.8|12655.8|12744.2|12740.2|12634.8|12630.8|201557
1726113600000|2024-09-12 04:00:00|12662.9|12658.9|12675.4|12671.4|12700.4|12696.4|12597.3|12593.3|181661
1726200000000|2024-09-13 04:00:00|12678.6|12674.6|12662.9|12658.9|12709.8|12705.8|12631.7|12627.7|135643
1726372800000|2024-09-15 04:00:00|12666.1|12662.1|12678.6|12674.6|12681.7|12677.7|12659.8|12655.8|4552
1726459200000|2024-09-16 04:00:00|12681.7|12677.7|12722.3|12718.3|12731.7|12727.7|12653.6|12649.6|130533
1726545600000|2024-09-17 04:00:00|12719.2|12715.2|12687.9|12683.9|12766.1|12762.1|12672.3|12668.3|173510
1726632000000|2024-09-18 04:00:00|12691.1|12687.1|12556.7|12552.7|12691.1|12687.1|12537.9|12533.9|210020
1726718400000|2024-09-19 04:00:00|12559.8|12555.8|12553.6|12549.6|12591.1|12587.1|12472.3|12468.3|225711
1726804800000|2024-09-20 04:00:00|12550.4|12546.4|12506.7|12502.7|12572.3|12568.3|12481.7|12477.7|151469
1726977600000|2024-09-22 04:00:00|12487.9|12483.9|12491.1|12487.1|12509.8|12505.8|12487.9|12483.9|5930
1727064000000|2024-09-23 04:00:00|12487.9|12483.9|12481.7|12477.7|12531.7|12527.7|12428.6|12424.6|159379
1727150400000|2024-09-24 04:00:00|12478.6|12474.6|12497.3|12493.3|12519.2|12515.2|12394.2|12390.2|178354
1727236800000|2024-09-25 04:00:00|12494.2|12490.2|12425.4|12421.4|12519.2|12515.2|12412.9|12408.9|145150
1727323200000|2024-09-26 04:00:00|12422.3|12418.3|12431.7|12427.7|12469.2|12465.2|12372.3|12368.3|182285
1727409600000|2024-09-27 04:00:00|12428.6|12424.6|12478.6|12474.6|12500.4|12496.4|12406.7|12402.7|164801
1727582400000|2024-09-29 04:00:00|12481.7|12477.7|12475.4|12471.4|12487.9|12483.9|12469.2|12465.2|8814
1727668800000|2024-09-30 04:00:00|12472.3|12468.3|12444.2|12440.2|12491.1|12487.1|12416.1|12412.1|193179
1727755200000|2024-10-01 04:00:00|12447.3|12443.3|12497.3|12493.3|12578.6|12574.6|12434.8|12430.8|217496
1727841600000|2024-10-02 04:00:00|12500.4|12496.4|12419.2|12415.2|12519.2|12515.2|12366.1|12362.1|185842
1727928000000|2024-10-03 04:00:00|12416.1|12412.1|12353.6|12349.6|12428.6|12424.6|12334.8|12330.8|164104
1728014400000|2024-10-04 04:00:00|12350.4|12346.4|12216.1|12212.1|12369.2|12365.2|12187.9|12183.9|221317
1728187200000|2024-10-06 04:00:00|12197.3|12193.3|12219.2|12215.2|12225.4|12221.4|12184.8|12180.8|18477
1728273600000|2024-10-07 04:00:00|12222.3|12218.3|12156.7|12152.7|12222.3|12218.3|12125.4|12121.4|165689
1728360000000|2024-10-08 04:00:00|12153.6|12149.6|12134.8|12130.8|12169.2|12165.2|12078.6|12074.6|143789
1728446400000|2024-10-09 04:00:00|12131.7|12127.7|12072.3|12068.3|12144.2|12140.2|12056.7|12052.7|152548
1728532800000|2024-10-10 04:00:00|12075.4|12071.4|12066.1|12062.1|12094.2|12090.2|11991.1|11987.1|225136
1728619200000|2024-10-11 04:00:00|12062.9|12058.9|12000.4|11996.4|12066.1|12062.1|11975.4|11971.4|134753
1728792000000|2024-10-13 04:00:00|11991.1|11987.1|11997.3|11993.3|12006.7|12002.7|11981.7|11977.7|5332
1728878400000|2024-10-14 04:00:00|11994.2|11990.2|12028.6|12024.6|12034.8|12030.8|11944.2|11940.2|68545
1728964800000|2024-10-15 04:00:00|12025.4|12021.4|12109.8|12105.8|12122.3|12118.3|12019.2|12015.2|163792
1729051200000|2024-10-16 04:00:00|12106.7|12102.7|12112.9|12108.9|12172.3|12168.3|12106.7|12102.7|157521
1729137600000|2024-10-17 04:00:00|12116.1|12112.1|12000.4|11996.4|12119.2|12115.2|11994.2|11990.2|173743
1729224000000|2024-10-18 04:00:00|11997.3|11993.3|12009.8|12005.8|12050.4|12046.4|11959.8|11955.8|156326
1729396800000|2024-10-20 04:00:00|12000.4|11996.4|12009.8|12005.8|12012.9|12008.9|11987.9|11983.9|7820
1729483200000|2024-10-21 04:00:00|12011.4|12007.4|11828.6|11824.6|12022.3|12018.3|11822.3|11818.3|166326
1729569600000|2024-10-22 04:00:00|11825.4|11821.4|11816.1|11812.1|11897.3|11893.3|11809.8|11805.8|183297
1729656000000|2024-10-23 04:00:00|11819.2|11815.2|11828.6|11824.6|11847.3|11843.3|11781.7|11777.7|193946
1729742400000|2024-10-24 04:00:00|11831.7|11827.7|11894.2|11890.2|11903.6|11899.6|11800.4|11796.4|187836
1729828800000|2024-10-25 04:00:00|11897.3|11893.3|11817.6|11813.6|11916.1|11912.1|11806.7|11802.7|148543
1730001600000|2024-10-27 04:00:00|11709.8|11705.8|11772.3|11768.3|11800.4|11796.4|11709.8|11705.8|22172
1730088000000|2024-10-28 04:00:00|11775.4|11771.4|11778.6|11774.6|11837.9|11833.9|11737.9|11733.9|198026
1730174400000|2024-10-29 04:00:00|11775.4|11771.4|11806.7|11802.7|11819.2|11815.2|11678.6|11674.6|228251
1730260800000|2024-10-30 04:00:00|11808.3|11804.3|11787.9|11783.9|11891.1|11887.1|11753.6|11749.6|282181
1730347200000|2024-10-31 04:00:00|11784.8|11780.8|11819.2|11815.2|11825.4|11821.4|11719.2|11715.2|321889
1730433600000|2024-11-01 04:00:00|11816.1|11812.1|11653.6|11649.6|11878.6|11874.6|11650.4|11646.4|288020
1730606400000|2024-11-03 04:00:00|11661.4|11657.4|11769.2|11765.2|11778.6|11774.6|11661.4|11657.4|22565
1730696400000|2024-11-04 05:00:00|11772.3|11768.3|11791.1|11787.1|11831.7|11827.7|11741.1|11737.1|182581
1730782800000|2024-11-05 05:00:00|11792.6|11788.6|11650.4|11646.4|11869.2|11865.2|11553.6|11549.6|271418
1730869200000|2024-11-06 05:00:00|11653.6|11649.6|11612.9|11608.9|11703.6|11699.6|11531.7|11527.7|356499
1730955600000|2024-11-07 05:00:00|11616.1|11612.1|11731.7|11727.7|11753.6|11749.6|11572.3|11568.3|249840
1731042000000|2024-11-08 05:00:00|11734.8|11730.8|11791.1|11787.1|11837.9|11833.9|11712.9|11708.9|202373
1731214800000|2024-11-10 05:00:00|11784.8|11780.8|11744.2|11740.2|11787.9|11783.9|11737.9|11733.9|9566
1731301200000|2024-11-11 05:00:00|11745.8|11741.8|11806.7|11802.7|11816.1|11812.1|11725.4|11721.4|99308
1731387600000|2024-11-12 05:00:00|11805.1|11801.1|11647.3|11643.3|11809.8|11805.8|11616.1|11612.1|221842
1731474000000|2024-11-13 05:00:00|11650.4|11646.4|11562.9|11558.9|11734.8|11730.8|11550.4|11546.4|247451
1731560400000|2024-11-14 05:00:00|11559.8|11555.8|11603.6|11599.6|11700.4|11696.4|11559.8|11555.8|227271
1731646800000|2024-11-15 05:00:00|11606.7|11602.7|11612.9|11608.9|11666.1|11662.1|11537.9|11533.9|227493
1731819600000|2024-11-17 05:00:00|11606.7|11602.7|11612.9|11608.9|11625.4|11621.4|11600.4|11596.4|13524
1731906000000|2024-11-18 05:00:00|11609.8|11605.8|11647.3|11643.3|11662.9|11658.9|11531.7|11527.7|190488
1731992400000|2024-11-19 05:00:00|11650.4|11646.4|11656.7|11652.7|11744.2|11740.2|11634.8|11630.8|237787
1732078800000|2024-11-20 05:00:00|11653.6|11649.6|11659.8|11655.8|11691.1|11687.1|11612.9|11608.9|266886
1732165200000|2024-11-21 05:00:00|11662.9|11658.9|11656.7|11652.7|11662.9|11658.9|11656.7|11652.7|530
1732251600000|2024-11-22 05:00:00|11644.2|11640.2|11637.9|11633.9|11684.8|11680.8|11609.8|11605.8|460789
1732424400000|2024-11-24 05:00:00|11753.6|11749.6|11712.9|11708.9|11753.6|11749.6|11683.3|11679.3|28429
1732510800000|2024-11-25 05:00:00|11709.8|11705.8|11794.2|11790.2|11834.8|11830.8|11684.8|11680.8|624545
1732597200000|2024-11-26 05:00:00|11797.3|11793.3|11787.9|11783.9|11812.9|11808.9|11753.6|11749.6|346348
1740114000000|2025-02-21 05:00:00|11559.8|11555.8|11578.6|11574.6|11616.1|11612.1|11544.2|11540.2|193407
1740286800000|2025-02-23 05:00:00|11578.6|11574.6|11572.3|11568.3|11583.3|11579.3|11559.8|11555.8|6485
1740373200000|2025-02-24 05:00:00|11575.4|11571.4|11641.1|11637.1|11647.3|11643.3|11537.9|11533.9|697077
1740459600000|2025-02-25 05:00:00|11637.9|11633.9|11709.8|11705.8|11772.3|11768.3|11628.6|11624.6|998514
1740546000000|2025-02-26 05:00:00|11706.7|11702.7|11769.2|11765.2|11812.9|11808.9|11694.2|11690.2|429065
1740632400000|2025-02-27 05:00:00|11767.6|11763.6|11831.7|11827.7|11831.7|11827.7|11722.3|11718.3|300127
1740718800000|2025-02-28 05:00:00|11828.6|11824.6|11839.5|11835.5|11862.9|11858.9|11756.7|11752.7|298655
1740891600000|2025-03-02 05:00:00|11812.9|11808.9|11809.8|11805.8|11819.2|11815.2|11787.9|11783.9|14236
1740978000000|2025-03-03 05:00:00|11806.7|11802.7|11916.1|11912.1|11956.7|11952.7|11766.1|11762.1|320052
1741064400000|2025-03-04 05:00:00|11919.2|11915.2|11781.7|11777.7|11953.6|11949.6|11750.4|11746.4|360031
1741150800000|2025-03-05 05:00:00|11778.6|11774.6|11681.7|11677.7|11847.3|11843.3|11678.6|11674.6|335752
1741237200000|2025-03-06 05:00:00|11680.1|11676.1|11750.4|11746.4|11756.7|11752.7|11641.1|11637.1|332766
1741323600000|2025-03-07 05:00:00|11753.6|11749.6|11684.8|11680.8|11794.2|11790.2|11653.6|11649.6|271223
1741496400000|2025-03-09 05:00:00|11695.8|11691.8|11712.9|11708.9|11741.1|11737.1|11683.3|11679.3|15496
1741579200000|2025-03-10 04:00:00|11716.1|11712.1|11825.4|11821.4|11866.1|11862.1|11691.1|11687.1|240762
1741665600000|2025-03-11 04:00:00|11828.6|11824.6|11712.9|11708.9|11844.2|11840.2|11681.7|11677.7|271122
1741752000000|2025-03-12 04:00:00|11709.8|11705.8|11675.4|11671.4|11744.2|11740.2|11641.1|11637.1|243472
1741838400000|2025-03-13 04:00:00|11672.3|11668.3|11691.1|11687.1|11737.9|11733.9|11603.6|11599.6|247433
1741924800000|2025-03-14 04:00:00|11694.2|11690.2|11669.2|11665.2|11712.9|11708.9|11644.2|11640.2|162721
1742097600000|2025-03-16 04:00:00|11672.3|11668.3|11678.6|11674.6|11706.7|11702.7|11667.6|11663.6|8390
1742184000000|2025-03-17 04:00:00|11675.4|11671.4|11722.3|11718.3|11762.9|11758.9|11659.8|11655.8|204929
1742270400000|2025-03-18 04:00:00|11725.4|11721.4|11700.4|11696.4|11744.2|11740.2|11634.8|11630.8|208665
1742356800000|2025-03-19 04:00:00|11703.6|11699.6|11725.4|11721.4|11737.9|11733.9|11697.3|11693.3|32601
1742443200000|2025-03-20 04:00:00|11781.7|11777.7|11756.7|11752.7|11872.3|11868.3|11756.7|11752.7|213540
1742529600000|2025-03-21 04:00:00|11759.8|11755.8|11747.3|11743.3|11822.3|11818.3|11737.9|11733.9|195082
1742702400000|2025-03-23 04:00:00|11737.9|11733.9|11716.1|11712.1|11744.2|11740.2|11716.1|11712.1|9377
1742788800000|2025-03-24 04:00:00|11712.9|11708.9|11641.1|11637.1|11716.1|11712.1|11631.7|11627.7|160033
1742875200000|2025-03-25 04:00:00|11644.2|11640.2|11628.6|11624.6|11678.6|11674.6|11587.9|11583.9|170819
1742961600000|2025-03-26 04:00:00|11627|11623|11603.6|11599.6|11647.3|11643.3|11584.8|11580.8|196906
1743048000000|2025-03-27 04:00:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11528.6|11524.6|207990
1743134400000|2025-03-28 04:00:00|11598.9|11594.9|11716.1|11712.1|11722.3|11718.3|11597.3|11593.3|216718
1743307200000|2025-03-30 04:00:00|11745.8|11741.8|11769.2|11765.2|11797.3|11793.3|11717.6|11713.6|24493
1743393600000|2025-03-31 04:00:00|11772.3|11768.3|11797.3|11793.3|11806.7|11802.7|11712.9|11708.9|292702
1743480000000|2025-04-01 04:00:00|11800.4|11796.4|11809.8|11805.8|11894.2|11890.2|11791.1|11787.1|283067
1743566400000|2025-04-02 04:00:00|11806.7|11802.7|11984.8|11980.8|12019.2|12015.2|11762.9|11758.9|329541
1743652800000|2025-04-03 04:00:00|11987.9|11983.9|12037.9|12033.9|12047.3|12043.3|11909.8|11905.8|412071
1743739200000|2025-04-04 04:00:00|12041.1|12037.1|12044.2|12040.2|12184.8|12180.8|12009.8|12005.8|552192
1743912000000|2025-04-06 04:00:00|12141.1|12137.1|12081.7|12077.7|12217.6|12213.6|12050.4|12046.4|63612
1743998400000|2025-04-07 04:00:00|12078.6|12074.6|11753.6|11749.6|12152|12148|11678.6|11674.6|633873
1744084800000|2025-04-08 04:00:00|11756.7|11752.7|11512.9|11508.9|11800.4|11796.4|11497.3|11493.3|475609
1744171200000|2025-04-09 04:00:00|11211.4|11207.4|11606.7|11602.7|11634.8|11630.8|11153.6|11149.6|641021
1744257600000|2025-04-10 04:00:00|11603.6|11599.6|11319.2|11315.2|11616.1|11612.1|11261.4|11257.4|441835
1744344000000|2025-04-11 04:00:00|11317.6|11313.6|11347.3|11343.3|11384.8|11380.8|11300.4|11296.4|13991
1744516800000|2025-04-13 04:00:00|11337.9|11333.9|11344.2|11340.2|11350.4|11346.4|11253.6|11249.6|21269
1744603200000|2025-04-14 04:00:00|11347.3|11343.3|11475.4|11471.4|11484.8|11480.8|11300.4|11296.4|227258
1744689600000|2025-04-15 04:00:00|11478.6|11474.6|11462.9|11458.9|11503.6|11499.6|11378.6|11374.6|202905
1744776000000|2025-04-16 04:00:00|11466.1|11462.1|11494.2|11490.2|11550.4|11546.4|11441.1|11437.1|227014
1744862400000|2025-04-17 04:00:00|11497.3|11493.3|11444.2|11440.2|11534.8|11530.8|11428.6|11424.6|147439
1745121600000|2025-04-20 04:00:00|11433.3|11429.3|11381.7|11377.7|11434.8|11430.8|11378.6|11374.6|17339
1745208000000|2025-04-21 04:00:00|11378.6|11374.6|11294.2|11290.2|11419.2|11415.2|11287.9|11283.9|191888
1745294400000|2025-04-22 04:00:00|11297.3|11293.3|11458.3|11454.3|11475.4|11471.4|11272.3|11268.3|235844
1745380800000|2025-04-23 04:00:00|11456.7|11452.7|11456.7|11452.7|11597.3|11593.3|11403.6|11399.6|305730
1745467200000|2025-04-24 04:00:00|11458.3|11454.3|11509.8|11505.8|11525.4|11521.4|11434.8|11430.8|174665
1745553600000|2025-04-25 04:00:00|11512.9|11508.9|11628.6|11624.6|11628.6|11624.6|11509.8|11505.8|168808
1745726400000|2025-04-27 04:00:00|11619.2|11615.2|11625.4|11621.4|11647.3|11643.3|11612.9|11608.9|14512
1745812800000|2025-04-28 04:00:00|11628.6|11624.6|11634.8|11630.8|11653.6|11649.6|11547.3|11543.3|167401
1745899200000|2025-04-29 04:00:00|11636.4|11632.4|11722.3|11718.3|11728.6|11724.6|11597.3|11593.3|158086
1745985600000|2025-04-30 04:00:00|11719.2|11715.2|11653.6|11649.6|11766.1|11762.1|11609.8|11605.8|301741
1746072000000|2025-05-01 04:00:00|11650.4|11646.4|11594.2|11590.2|11722.3|11718.3|11569.2|11565.2|184324
1746158400000|2025-05-02 04:00:00|11591.1|11587.1|11503.6|11499.6|11644.2|11640.2|11478.6|11474.6|188141
1746331200000|2025-05-04 04:00:00|11512.9|11508.9|11491.1|11487.1|11534.8|11530.8|11478.6|11474.6|12687
1746417600000|2025-05-05 04:00:00|11487.9|11483.9|11422.3|11418.3|11522.3|11518.3|11416.1|11412.1|136613
1746504000000|2025-05-06 04:00:00|11419.2|11415.2|11503.6|11499.6|11503.6|11499.6|11400.4|11396.4|187304
1746590400000|2025-05-07 04:00:00|11500.4|11496.4|11519.2|11515.2|11559.8|11555.8|11469.2|11465.2|157518
1746676800000|2025-05-08 04:00:00|11516.1|11512.1|11441.1|11437.1|11541.1|11537.1|11406.7|11402.7|180129
1746763200000|2025-05-09 04:00:00|11437.9|11433.9|11428.6|11424.6|11459.8|11455.8|11381.7|11377.7|136652
1746936000000|2025-05-11 04:00:00|11412.9|11408.9|11406.7|11402.7|11416.1|11412.1|11391.1|11387.1|10335
1747022400000|2025-05-12 04:00:00|11409.8|11405.8|11353.6|11349.6|11416.1|11412.1|11325.4|11321.4|225748
1747108800000|2025-05-13 04:00:00|11356.7|11352.7|11306.7|11302.7|11369.2|11365.2|11262.9|11258.9|228738
1747195200000|2025-05-14 04:00:00|11303.6|11299.6|11237.9|11233.9|11334.8|11330.8|11212.9|11208.9|198605
1747281600000|2025-05-15 04:00:00|11234.8|11230.8|11356.7|11352.7|11362.9|11358.9|11194.2|11190.2|216818
1747368000000|2025-05-16 04:00:00|11353.6|11349.6|11280.1|11276.1|11406.7|11402.7|11256.7|11252.7|153167
1747540800000|2025-05-18 04:00:00|11247.3|11243.3|11225.4|11221.4|11291.1|11287.1|11219.2|11215.2|30652
1747627200000|2025-05-19 04:00:00|11222.3|11218.3|11312.9|11308.9|11341.1|11337.1|11150.4|11146.4|298400
1747713600000|2025-05-20 04:00:00|11316.1|11312.1|11216.1|11212.1|11353.6|11349.6|11206.7|11202.7|274086
1747800000000|2025-05-21 04:00:00|11212.9|11208.9|11087.9|11083.9|11219.2|11215.2|11056.7|11052.7|534183
1747886400000|2025-05-22 04:00:00|11091.1|11087.1|11147.3|11143.3|11162.9|11158.9|11006.7|11002.7|707664
1747972800000|2025-05-23 04:00:00|11150.4|11146.4|11159.8|11155.8|11250.4|11246.4|11128.6|11124.6|485162
1748145600000|2025-05-25 04:00:00|11162.9|11158.9|11122.3|11118.3|11164.5|11160.5|11112.9|11108.9|9270
1748232000000|2025-05-26 04:00:00|11125.4|11121.4|11212.9|11208.9|11212.9|11208.9|11097.3|11093.3|57018
1748318400000|2025-05-27 04:00:00|11216.1|11212.1|11244.2|11240.2|11303.6|11299.6|11209.8|11205.8|709650
1748404800000|2025-05-28 04:00:00|11247.3|11243.3|11234.8|11230.8|11297.3|11293.3|11200.4|11196.4|260102
1756180800000|2025-08-26 04:00:00|11367.6|11363.6|11406.7|11402.7|11428.6|11424.6|11362.9|11358.9|437271
1756267200000|2025-08-27 04:00:00|11403.6|11399.6|11441.1|11437.1|11450.4|11446.4|11353.6|11349.6|286009
1756353600000|2025-08-28 04:00:00|11437.9|11433.9|11466.1|11462.1|11489.5|11485.5|11416.1|11412.1|214042
1756440000000|2025-08-29 04:00:00|11462.9|11458.9|11422.3|11418.3|11478.6|11474.6|11403.6|11399.6|177299
1756612800000|2025-08-31 04:00:00|11419.2|11415.2|11403.6|11399.6|11419.2|11415.2|11400.4|11396.4|5885
1756699200000|2025-09-01 04:00:00|11405.1|11401.1|11398.9|11394.9|11406.7|11402.7|11372.3|11368.3|43951
1756785600000|2025-09-02 04:00:00|11397.3|11393.3|11331.7|11327.7|11403.6|11399.6|11309.8|11305.8|188583
1756872000000|2025-09-03 04:00:00|11334.8|11330.8|11450.4|11446.4|11469.2|11465.2|11306.7|11302.7|183725
1756958400000|2025-09-04 04:00:00|11447.3|11443.3|11528.6|11524.6|11531.7|11527.7|11441.1|11437.1|194354
1757044800000|2025-09-05 04:00:00|11531.7|11527.7|11659.8|11655.8|11666.1|11662.1|11512.9|11508.9|218900
1757217600000|2025-09-07 04:00:00|11659.8|11655.8|11631.7|11627.7|11659.8|11655.8|11631.7|11627.7|11276
1757304000000|2025-09-08 04:00:00|11628.6|11624.6|11741.1|11737.1|11747.3|11743.3|11628.6|11624.6|204473
1757390400000|2025-09-09 04:00:00|11737.9|11733.9|11694.2|11690.2|11744.2|11740.2|11681.7|11677.7|183989
1757476800000|2025-09-10 04:00:00|11697.3|11693.3|11734.8|11730.8|11791.1|11787.1|11672.3|11668.3|174272
1757563200000|2025-09-11 04:00:00|11737.9|11733.9|11772.3|11768.3|11819.2|11815.2|11719.2|11715.2|200484
1757649600000|2025-09-12 04:00:00|11775.4|11771.4|11731.7|11727.7|11787.9|11783.9|11703.6|11699.6|129436
1757822400000|2025-09-14 04:00:00|11719.2|11715.2|11719.2|11715.2|11725.4|11721.4|11706.7|11702.7|5538
1757908800000|2025-09-15 04:00:00|11722.3|11718.3|11781.7|11777.7|11797.3|11793.3|11700.4|11696.4|120935
1757995200000|2025-09-16 04:00:00|11784.8|11780.8|11800.4|11796.4|11806.7|11802.7|11737.9|11733.9|135209
1758081600000|2025-09-17 04:00:00|11797.3|11793.3|11750.4|11746.4|11866.1|11862.1|11719.2|11715.2|206143
1758168000000|2025-09-18 04:00:00|11753.6|11749.6|11662.9|11658.9|11794.2|11790.2|11637.9|11633.9|222634
1758254400000|2025-09-19 04:00:00|11666.1|11662.1|11644.2|11640.2|11669.2|11665.2|11625.4|11621.4|118376
1758427200000|2025-09-21 04:00:00|11647.3|11643.3|11631.7|11627.7|11650.4|11646.4|11625.4|11621.4|5106
1758513600000|2025-09-22 04:00:00|11628.6|11624.6|11619.2|11615.2|11659.8|11655.8|11606.7|11602.7|136832
1758600000000|2025-09-23 04:00:00|11622.3|11618.3|11681.7|11677.7|11691.1|11687.1|11619.2|11615.2|152660
1758686400000|2025-09-24 04:00:00|11678.6|11674.6|11644.2|11640.2|11694.2|11690.2|11616.1|11612.1|157413
1758772800000|2025-09-25 04:00:00|11647.3|11643.3|11619.2|11615.2|11656.7|11652.7|11578.6|11574.6|179868
1758859200000|2025-09-26 04:00:00|11622.3|11618.3|11622.3|11618.3|11666.1|11662.1|11591.1|11587.1|163198
1759032000000|2025-09-28 04:00:00|11612.9|11608.9|11647.3|11643.3|11647.3|11643.3|11612.9|11608.9|5573
1759118400000|2025-09-29 04:00:00|11644.2|11640.2|11675.4|11671.4|11694.2|11690.2|11644.2|11640.2|114159
1759204800000|2025-09-30 04:00:00|11672.3|11668.3|11659.8|11655.8|11725.4|11721.4|11644.2|11640.2|207022
1759291200000|2025-10-01 04:00:00|11662.9|11658.9|11700.4|11696.4|11737.9|11733.9|11625.4|11621.4|177806
1759377600000|2025-10-02 04:00:00|11703.6|11699.6|11716.1|11712.1|11741.1|11737.1|11672.3|11668.3|124726
1759464000000|2025-10-03 04:00:00|11712.9|11708.9|11691.1|11687.1|11750.4|11746.4|11687.9|11683.9|113844
1759636800000|2025-10-05 04:00:00|11669.2|11665.2|11637.9|11633.9|11669.2|11665.2|11637.9|11633.9|15206
1759723200000|2025-10-06 04:00:00|11634.8|11630.8|11634.8|11630.8|11675.4|11671.4|11616.1|11612.1|137448
1759809600000|2025-10-07 04:00:00|11637.9|11633.9|11681.7|11677.7|11700.4|11696.4|11606.7|11602.7|149354
1759896000000|2025-10-08 04:00:00|11678.6|11674.6|11703.6|11699.6|11741.1|11737.1|11672.3|11668.3|156167
1759982400000|2025-10-09 04:00:00|11700.4|11696.4|11687.9|11683.9|11719.2|11715.2|11653.6|11649.6|143183
1760068800000|2025-10-10 04:00:00|11684.8|11680.8|11831.7|11827.7|11833.3|11829.3|11684.8|11680.8|226448