1637557200000|2021-11-22 05:00:00|15998.9|15994.9|15859.8|15855.8|16028.6|16024.6|15853.6|15849.6|400390
1637643600000|2021-11-23 05:00:00|15862.9|15858.9|15831.7|15827.7|15897.3|15893.3|15744.2|15740.2|416385
1637730000000|2021-11-24 05:00:00|15828.6|15824.6|15837.9|15833.9|15872.3|15868.3|15739.5|15735.5|321342
1637816400000|2021-11-25 05:00:00|15834.8|15830.8|16009.8|16005.8|16019.2|16015.2|15834.8|15830.8|41110
1637902800000|2021-11-26 05:00:00|16006.7|16002.7|16145.8|16141.8|16150.4|16146.4|16006.7|16002.7|167495
1638075600000|2021-11-28 05:00:00|16095.8|16091.8|16075.4|16071.4|16100.4|16096.4|16041.1|16037.1|21112
1638162000000|2021-11-29 05:00:00|16072.3|16068.3|16097.3|16093.3|16100.4|16096.4|15987.9|15983.9|201091
1638248400000|2021-11-30 05:00:00|16100.4|16096.4|16141.1|16137.1|16237.9|16233.9|16097.3|16093.3|299331
1638334800000|2021-12-01 05:00:00|16137.9|16133.9|16247.3|16243.3|16303.6|16299.6|16106.7|16102.7|221389
1638421200000|2021-12-02 05:00:00|16244.2|16240.2|16256.7|16252.7|16312.9|16308.9|16200.4|16196.4|197296
1638507600000|2021-12-03 05:00:00|16259.8|16255.8|16420.8|16416.8|16437.9|16433.9|16191.1|16187.1|233103
1638680400000|2021-12-05 05:00:00|16381.7|16377.7|16356.7|16352.7|16383.3|16379.3|16353.6|16349.6|11233
1638766800000|2021-12-06 05:00:00|16353.6|16349.6|16222.3|16218.3|16378.6|16374.6|16219.2|16215.2|159432
1638853200000|2021-12-07 05:00:00|16225.4|16221.4|16222.3|16218.3|16275.4|16271.4|16172.3|16168.3|148863
1638939600000|2021-12-08 05:00:00|16225.4|16221.4|16087.9|16083.9|16281.7|16277.7|16041.1|16037.1|188746
1639026000000|2021-12-09 05:00:00|16084.8|16080.8|16122.3|16118.3|16153.6|16149.6|16069.2|16065.2|143583
1639112400000|2021-12-10 05:00:00|16119.2|16115.2|16131.7|16127.7|16203.6|16199.6|16081.7|16077.7|136794
1639285200000|2021-12-12 05:00:00|16133.3|16129.3|16133.3|16129.3|16133.3|16129.3|16133.3|16129.3|0
1639371600000|2021-12-13 05:00:00|16122.3|16118.3|16253.6|16249.6|16272.3|16268.3|16109.8|16105.8|105902
1639458000000|2021-12-14 05:00:00|16252|16248|16222.3|16218.3|16266.1|16262.1|16150.4|16146.4|120846
1639544400000|2021-12-15 05:00:00|16225.4|16221.4|16181.7|16177.7|16247.3|16243.3|16131.7|16127.7|137676
1639630800000|2021-12-16 05:00:00|16184.8|16180.8|16219.2|16215.2|16237.9|16233.9|16112.9|16108.9|163306
1639717200000|2021-12-17 05:00:00|16222.3|16218.3|16261.4|16257.4|16297.3|16293.3|16191.1|16187.1|128910
1639890000000|2021-12-19 05:00:00|16278.6|16274.6|16319.2|16315.2|16322.3|16318.3|16278.6|16274.6|14769
1639976400000|2021-12-20 05:00:00|16316.1|16312.1|16191.1|16187.1|16359.8|16355.8|16175.4|16171.4|147641
1640062800000|2021-12-21 05:00:00|16187.9|16183.9|16119.2|16115.2|16209.8|16205.8|16044.2|16040.2|170586
1640149200000|2021-12-22 05:00:00|16116.1|16112.1|16144.2|16140.2|16159.8|16155.8|16087.9|16083.9|105911
1640235600000|2021-12-23 05:00:00|16141.1|16137.1|16056.7|16052.7|16147.3|16143.3|16037.9|16033.9|96524
1640494800000|2021-12-26 05:00:00|16062.9|16058.9|16075.4|16071.4|16081.7|16077.7|16056.7|16052.7|4770
1640581200000|2021-12-27 05:00:00|16078.6|16074.6|16084.8|16080.8|16091.1|16087.1|16056.7|16052.7|59096
1640667600000|2021-12-28 05:00:00|16087.9|16083.9|16078.6|16074.6|16137.9|16133.9|16041.1|16037.1|68199
1640754000000|2021-12-29 05:00:00|16081.7|16077.7|15925.4|15921.4|16087.9|16083.9|15906.7|15902.7|116793
1640840400000|2021-12-30 05:00:00|15928.6|15924.6|15981.7|15977.7|16012.9|16008.9|15916.1|15912.1|91910
1640926800000|2021-12-31 05:00:00|15980.1|15976.1|16000.4|15996.4|16058.3|16054.3|15969.2|15965.2|92985
1641099600000|2022-01-02 05:00:00|15994.2|15990.2|16000.4|15996.4|16016.1|16012.1|15984.8|15980.8|5148
1641186000000|2022-01-03 05:00:00|15994.2|15990.2|15784.8|15780.8|15997.3|15993.3|15753.6|15749.6|150307
1641272400000|2022-01-04 05:00:00|15781.7|15777.7|15716.1|15712.1|15794.2|15790.2|15644.2|15640.2|193289
1641358800000|2022-01-05 05:00:00|15719.2|15715.2|15594.2|15590.2|15731.7|15727.7|15594.2|15590.2|160199
1641445200000|2022-01-06 05:00:00|15595.8|15591.8|15612.9|15608.9|15637.9|15633.9|15550.4|15546.4|164600
1641531600000|2022-01-07 05:00:00|15609.8|15605.8|15525.4|15521.4|15619.2|15615.2|15466.1|15462.1|179525
1641704400000|2022-01-09 05:00:00|15506.7|15502.7|15478.6|15474.6|15516.1|15512.1|15472.3|15468.3|8618
1641790800000|2022-01-10 05:00:00|15481.7|15477.7|15569.2|15565.2|15584.8|15580.8|15462.9|15458.9|159518
1641877200000|2022-01-11 05:00:00|15572.3|15568.3|15609.8|15605.8|15609.8|15605.8|15531.7|15527.7|152889
1641963600000|2022-01-12 05:00:00|15606.7|15602.7|15581.7|15577.7|15653.6|15649.6|15559.8|15555.8|138168
1642050000000|2022-01-13 05:00:00|15578.6|15574.6|15634.8|15630.8|15687.9|15683.9|15559.8|15555.8|139935
1642136400000|2022-01-14 05:00:00|15637.9|15633.9|15509.8|15505.8|15659.8|15655.8|15500.4|15496.4|168088
1642309200000|2022-01-16 05:00:00|15494.2|15490.2|15422.3|15418.3|15503.6|15499.6|15416.1|15412.1|16625
1642395600000|2022-01-17 05:00:00|15419.2|15415.2|15428.6|15424.6|15472.3|15468.3|15391.1|15387.1|43752
1642482000000|2022-01-18 05:00:00|15425.4|15421.4|15366.1|15362.1|15494.2|15490.2|15347.3|15343.3|189038
1642568400000|2022-01-19 05:00:00|15369.2|15365.2|15405.1|15401.1|15459.8|15455.8|15322.3|15318.3|208571
1642654800000|2022-01-20 05:00:00|15403.6|15399.6|15556.7|15552.7|15569.2|15565.2|15391.1|15387.1|131469
1642741200000|2022-01-21 05:00:00|15553.6|15549.6|15572.3|15568.3|15628.6|15624.6|15509.8|15505.8|162158
1642914000000|2022-01-23 05:00:00|15553.6|15549.6|15547.3|15543.3|15569.2|15565.2|15537.9|15533.9|10717
1643000400000|2022-01-24 05:00:00|15548.9|15544.9|15566.1|15562.1|15659.8|15655.8|15519.2|15515.2|201369
1643086800000|2022-01-25 05:00:00|15569.2|15565.2|15537.9|15533.9|15628.6|15624.6|15487.9|15483.9|162636
1643173200000|2022-01-26 05:00:00|15541.1|15537.1|15437.9|15433.9|15556.7|15552.7|15394.2|15390.2|161228
1643259600000|2022-01-27 05:00:00|15436.4|15432.4|15519.2|15515.2|15584.8|15580.8|15431.7|15427.7|174843
1643346000000|2022-01-28 05:00:00|15516.1|15512.1|15587.9|15583.9|15597.3|15593.3|15450.4|15446.4|153740
1643518800000|2022-01-30 05:00:00|15548.9|15544.9|15559.8|15555.8|15572.3|15568.3|15541.1|15537.1|6787
1643605200000|2022-01-31 05:00:00|15556.7|15552.7|15572.3|15568.3|15594.2|15590.2|15500.4|15496.4|162309
1643691600000|2022-02-01 05:00:00|15575.4|15571.4|15541.1|15537.1|15631.7|15627.7|15481.7|15477.7|135659
1643778000000|2022-02-02 05:00:00|15544.2|15540.2|15591.1|15587.1|15653.6|15649.6|15509.8|15505.8|143581
1643864400000|2022-02-03 05:00:00|15589.5|15585.5|15459.8|15455.8|15600.4|15596.4|15428.6|15424.6|172420
1643950800000|2022-02-04 05:00:00|15456.7|15452.7|15353.6|15349.6|15541.1|15537.1|15309.8|15305.8|168763
1644123600000|2022-02-06 05:00:00|15333.3|15329.3|15384.8|15380.8|15397.3|15393.3|15319.2|15315.2|17433
1644210000000|2022-02-07 05:00:00|15386.4|15382.4|15309.8|15305.8|15397.3|15393.3|15309.8|15305.8|117842
1644296400000|2022-02-08 05:00:00|15306.7|15302.7|15306.7|15302.7|15334.8|15330.8|15247.3|15243.3|127057
1644382800000|2022-02-09 05:00:00|15309.8|15305.8|15325.4|15321.4|15362.9|15358.9|15281.7|15277.7|134762
1644469200000|2022-02-10 05:00:00|15322.3|15318.3|15158.3|15154.3|15328.6|15324.6|15120.8|15116.8|238557
1644555600000|2022-02-11 05:00:00|15159.8|15155.8|15289.5|15285.5|15322.3|15318.3|15084.8|15080.8|229841
1644728400000|2022-02-13 05:00:00|15294.2|15290.2|15241.1|15237.1|15303.6|15299.6|15219.2|15215.2|19840
1644814800000|2022-02-14 05:00:00|15242.6|15238.6|15200.4|15196.4|15347.3|15343.3|15122.3|15118.3|220729
1644901200000|2022-02-15 05:00:00|15203.6|15199.6|15097.3|15093.3|15219.2|15215.2|15059.8|15055.8|157381
1644987600000|2022-02-16 05:00:00|15094.2|15090.2|15191.1|15187.1|15228.6|15224.6|15041.1|15037.1|190011
1645074000000|2022-02-17 05:00:00|15194.2|15190.2|15184.8|15180.8|15253.6|15249.6|15109.8|15105.8|200551
1645160400000|2022-02-18 05:00:00|15181.7|15177.7|15306.7|15302.7|15331.7|15327.7|15169.2|15165.2|150498
1645333200000|2022-02-20 05:00:00|15316.1|15312.1|15300.4|15296.4|15356.7|15352.7|15291.1|15287.1|12656
1645419600000|2022-02-21 05:00:00|15297.3|15293.3|15428.6|15424.6|15444.2|15440.2|15256.7|15252.7|51817
1645506000000|2022-02-22 05:00:00|15431.7|15427.7|15325.4|15321.4|15447.3|15443.3|15262.9|15258.9|390899
1645592400000|2022-02-23 05:00:00|15323.9|15319.9|15394.2|15390.2|15428.6|15424.6|15209.8|15205.8|493813
1645678800000|2022-02-24 05:00:00|15392.6|15388.6|15244.2|15240.2|15481.7|15477.7|15241.1|15237.1|376416
1653019200000|2022-05-20 04:00:00|13984.8|13980.8|14083.3|14079.3|14106.7|14102.7|13972.3|13968.3|42673
1653192000000|2022-05-22 04:00:00|14062.9|14058.9|14037.9|14033.9|14067.6|14063.6|14028.6|14024.6|725
1653278400000|2022-05-23 04:00:00|14036.4|14032.4|13962.9|13958.9|14050.4|14046.4|13909.8|13905.8|125954
1653364800000|2022-05-24 04:00:00|13966.1|13962.1|14087.9|14083.9|14159.8|14155.8|13955.1|13951.1|387440
1653451200000|2022-05-25 04:00:00|14084.8|14080.8|14084.8|14080.8|14172.3|14168.3|14037.9|14033.9|457341
1653537600000|2022-05-26 04:00:00|14086.4|14082.4|14087.9|14083.9|14159.8|14155.8|14000.4|13996.4|279387
1653624000000|2022-05-27 04:00:00|14084.8|14080.8|14103.6|14099.6|14169.2|14165.2|14069.2|14065.2|126321
1653796800000|2022-05-29 04:00:00|14094.2|14090.2|14100.4|14096.4|14109.8|14105.8|14091.1|14087.1|4554
1653883200000|2022-05-30 04:00:00|14097.3|14093.3|13934.8|13930.8|14100.4|14096.4|13934.8|13930.8|39884
1653969600000|2022-05-31 04:00:00|13936.4|13932.4|13934.8|13930.8|14006.7|14002.7|13869.2|13865.2|184458
1654056000000|2022-06-01 04:00:00|13931.7|13927.7|13881.7|13877.7|14000.4|13996.4|13822.3|13818.3|174307
1654142400000|2022-06-02 04:00:00|13883.3|13879.3|13872.3|13868.3|13934.8|13930.8|13812.9|13808.9|124622
1654228800000|2022-06-03 04:00:00|13869.2|13865.2|13841.1|13837.1|13891.1|13887.1|13744.2|13740.2|128922
1654401600000|2022-06-05 04:00:00|13828.6|13824.6|13834.8|13830.8|13847.3|13843.3|13816.1|13812.1|4751
1654488000000|2022-06-06 04:00:00|13837.9|13833.9|13653.6|13649.6|13844.2|13840.2|13634.8|13630.8|121357
1654574400000|2022-06-07 04:00:00|13655.1|13651.1|13753.6|13749.6|13816.1|13812.1|13628.6|13624.6|122106
1654660800000|2022-06-08 04:00:00|13750.4|13746.4|13678.6|13674.6|13766.1|13762.1|13647.3|13643.3|120627
1654747200000|2022-06-09 04:00:00|13675.4|13671.4|13694.2|13690.2|13734.8|13730.8|13622.3|13618.3|136682
1654833600000|2022-06-10 04:00:00|13691.1|13687.1|13570.8|13566.8|13828.6|13824.6|13519.2|13515.2|199283
1655006400000|2022-06-12 04:00:00|13558.3|13554.3|13544.2|13540.2|13584.8|13580.8|13519.2|13515.2|15421
1655092800000|2022-06-13 04:00:00|13541.1|13537.1|13294.2|13290.2|13584.8|13580.8|13162.9|13158.9|229723
1655179200000|2022-06-14 04:00:00|13297.3|13293.3|13200.4|13196.4|13412.9|13408.9|13109.8|13105.8|195748
1655265600000|2022-06-15 04:00:00|13197.3|13193.3|13347.3|13343.3|13387.9|13383.9|13162.9|13158.9|221918
1655352000000|2022-06-16 04:00:00|13344.2|13340.2|13441.1|13437.1|13537.9|13533.9|13106.7|13102.7|208333
1655438400000|2022-06-17 04:00:00|13442.6|13438.6|13484.8|13480.8|13525.4|13521.4|13347.3|13343.3|126763
1655611200000|2022-06-19 04:00:00|13452|13448|13491.1|13487.1|13500.4|13496.4|13419.2|13415.2|8620
1655697600000|2022-06-20 04:00:00|13487.9|13483.9|13397.3|13393.3|13494.2|13490.2|13366.1|13362.1|30399
1655784000000|2022-06-21 04:00:00|13394.2|13390.2|13425.4|13421.4|13434.8|13430.8|13328.6|13324.6|117073
1655870400000|2022-06-22 04:00:00|13422.3|13418.3|13612.9|13608.9|13644.2|13640.2|13400.4|13396.4|166953
1655956800000|2022-06-23 04:00:00|13611.4|13607.4|13681.7|13677.7|13789.5|13785.5|13578.6|13574.6|219938
1656043200000|2022-06-24 04:00:00|13684.8|13680.8|13597.3|13593.3|13753.6|13749.6|13581.7|13577.7|125285
1656216000000|2022-06-26 04:00:00|13605.1|13601.1|13569.2|13565.2|13619.2|13615.2|13547.3|13543.3|8337
1656302400000|2022-06-27 04:00:00|13567.6|13563.6|13547.3|13543.3|13578.6|13574.6|13481.7|13477.7|113859
1656388800000|2022-06-28 04:00:00|13545.8|13541.8|13562.9|13558.9|13572.3|13568.3|13428.6|13424.6|107095
1656475200000|2022-06-29 04:00:00|13567.6|13563.6|13666.1|13662.1|13712.9|13708.9|13542.6|13538.6|124241
1656561600000|2022-06-30 04:00:00|13669.2|13665.2|13866.1|13862.1|13894.2|13890.2|13659.8|13655.8|200324
1656648000000|2022-07-01 04:00:00|13867.6|13863.6|13947.3|13943.3|14134.8|14130.8|13797.3|13793.3|172716
1656820800000|2022-07-03 04:00:00|13941.1|13937.1|13956.7|13952.7|13987.9|13983.9|13931.7|13927.7|4413
1656907200000|2022-07-04 04:00:00|13953.6|13949.6|13853.6|13849.6|13956.7|13952.7|13822.3|13818.3|30520
1656993600000|2022-07-05 04:00:00|13850.4|13846.4|14078.6|14074.6|14153.6|14149.6|13841.1|13837.1|160584
1657080000000|2022-07-06 04:00:00|14081.7|14077.7|13978.6|13974.6|14219.2|14215.2|13941.1|13937.1|172967
1657166400000|2022-07-07 04:00:00|13977|13973|13862.9|13858.9|13984.8|13980.8|13819.2|13815.2|135185
1657252800000|2022-07-08 04:00:00|13866.1|13862.1|13702|13698|13891.1|13887.1|13681.7|13677.7|118856
1657425600000|2022-07-10 04:00:00|13698.9|13694.9|13694.2|13690.2|13700.4|13696.4|13678.6|13674.6|6330
1657512000000|2022-07-11 04:00:00|13692.6|13688.6|13922.3|13918.3|13941.1|13937.1|13691.1|13687.1|103303
1657598400000|2022-07-12 04:00:00|13925.4|13921.4|13887.9|13883.9|14041.1|14037.1|13872.3|13868.3|135034
1657684800000|2022-07-13 04:00:00|13891.1|13887.1|13953.6|13949.6|14044.2|14040.2|13759.8|13755.8|214467
1657771200000|2022-07-14 04:00:00|13950.4|13946.4|13972.3|13968.3|14022.3|14018.3|13856.7|13852.7|163855
1657857600000|2022-07-15 04:00:00|13973.9|13969.9|14019.2|14015.2|14066.1|14062.1|13937.9|13933.9|126291
1658030400000|2022-07-17 04:00:00|14000.4|13996.4|14031.7|14027.7|14044.2|14040.2|13994.2|13990.2|5777
1658116800000|2022-07-18 04:00:00|14034.8|14030.8|13903.6|13899.6|14034.8|14030.8|13841.1|13837.1|120664
1658203200000|2022-07-19 04:00:00|13900.4|13896.4|13847.3|13843.3|13928.6|13924.6|13806.7|13802.7|118620
1658289600000|2022-07-20 04:00:00|13844.2|13840.2|13887.9|13883.9|13978.6|13974.6|13834.8|13830.8|129984
1658376000000|2022-07-21 04:00:00|13891.1|13887.1|14053.6|14049.6|14094.2|14090.2|13775.4|13771.4|169644
1658462400000|2022-07-22 04:00:00|14055.1|14051.1|14269.2|14265.2|14300.4|14296.4|14047.3|14043.3|147695
1658635200000|2022-07-24 04:00:00|14269.2|14265.2|14219.2|14215.2|14269.2|14265.2|14203.6|14199.6|9136
1658721600000|2022-07-25 04:00:00|14216.1|14212.1|14189.5|14185.5|14231.7|14227.7|14097.3|14093.3|111285
1658808000000|2022-07-26 04:00:00|14191.1|14187.1|14191.1|14187.1|14334.8|14330.8|14169.2|14165.2|120311
1658894400000|2022-07-27 04:00:00|14189.5|14185.5|14194.2|14190.2|14303.6|14299.6|14150.4|14146.4|121679
1658980800000|2022-07-28 04:00:00|14191.1|14187.1|14337.9|14333.9|14384.8|14380.8|14125.4|14121.4|165506
1659067200000|2022-07-29 04:00:00|14341.1|14337.1|14366.1|14362.1|14437.9|14433.9|14234.8|14230.8|175936
1659240000000|2022-07-31 04:00:00|14350.4|14346.4|14331.7|14327.7|14372.3|14368.3|14325.4|14321.4|7423
1659326400000|2022-08-01 04:00:00|14334.8|14330.8|14536.4|14532.4|14600.4|14596.4|14291.1|14287.1|158965
1659412800000|2022-08-02 04:00:00|14534.8|14530.8|14322.3|14318.3|14597.3|14593.3|14228.6|14224.6|194771
1659499200000|2022-08-03 04:00:00|14325.4|14321.4|14337.9|14333.9|14366.1|14362.1|14119.2|14115.2|154468
1659585600000|2022-08-04 04:00:00|14341.1|14337.1|14359.8|14355.8|14425.4|14421.4|14294.2|14290.2|127187
1659672000000|2022-08-05 04:00:00|14356.7|14352.7|14137.9|14133.9|14367.6|14363.6|14062.9|14058.9|135797
1659844800000|2022-08-07 04:00:00|14109.8|14105.8|14153.6|14149.6|14156.7|14152.7|14103.6|14099.6|7141
1659931200000|2022-08-08 04:00:00|14152|14148|14269.2|14265.2|14291.1|14287.1|14128.6|14124.6|90000
1660017600000|2022-08-09 04:00:00|14266.1|14262.1|14247.3|14243.3|14284.8|14280.8|14181.7|14177.7|85832
1660104000000|2022-08-10 04:00:00|14244.2|14240.2|14175.4|14171.4|14406.7|14402.7|14159.8|14155.8|145590
1660190400000|2022-08-11 04:00:00|14178.6|14174.6|14022.3|14018.3|14284.8|14280.8|13972.3|13968.3|168041
1660276800000|2022-08-12 04:00:00|14025.4|14021.4|14084.8|14080.8|14087.9|14083.9|13950.4|13946.4|95396
1660449600000|2022-08-14 04:00:00|14070.8|14066.8|14087.9|14083.9|14091.1|14087.1|14056.7|14052.7|4913
1660536000000|2022-08-15 04:00:00|14084.8|14080.8|14172.3|14168.3|14209.8|14205.8|14044.2|14040.2|102644
1660622400000|2022-08-16 04:00:00|14170.8|14166.8|14131.7|14127.7|14184.8|14180.8|14009.8|14005.8|107448
1660708800000|2022-08-17 04:00:00|14128.6|14124.6|14056.7|14052.7|14144.2|14140.2|13991.1|13987.1|136583
1660795200000|2022-08-18 04:00:00|14055.1|14051.1|14003.6|13999.6|14116.1|14112.1|14000.4|13996.4|120902
1660881600000|2022-08-19 04:00:00|14000.4|13996.4|13862.9|13858.9|14009.8|14005.8|13825.4|13821.4|131680
1661054400000|2022-08-21 04:00:00|13872.3|13868.3|13853.6|13849.6|13875.4|13871.4|13825.4|13821.4|5080
1661140800000|2022-08-22 04:00:00|13856.7|13852.7|13812.9|13808.9|13912.9|13908.9|13781.7|13777.7|117337
1661227200000|2022-08-23 04:00:00|13814.5|13810.5|13762.9|13758.9|13869.2|13865.2|13712.9|13708.9|228669
1661313600000|2022-08-24 04:00:00|13766.1|13762.1|13644.2|13640.2|13787.9|13783.9|13616.1|13612.1|450033
1661400000000|2022-08-25 04:00:00|13647.3|13643.3|13737.9|13733.9|13791.1|13787.1|13603.6|13599.6|379884
1661486400000|2022-08-26 04:00:00|13741.1|13737.1|13769.2|13765.2|13825.4|13821.4|13684.8|13680.8|286499
1661659200000|2022-08-28 04:00:00|13748.9|13744.9|13659.8|13655.8|13759.8|13755.8|13656.7|13652.7|8452
1661745600000|2022-08-29 04:00:00|13662.9|13658.9|13659.8|13655.8|13709.8|13705.8|13625.4|13621.4|150029
1669179600000|2022-11-23 05:00:00|12669.2|12665.2|12756.7|12752.7|12775.4|12771.4|12619.2|12615.2|287247
1669266000000|2022-11-24 05:00:00|12755.1|12751.1|12816.1|12812.1|12844.2|12840.2|12750.4|12746.4|18368
1669352400000|2022-11-25 05:00:00|12814.5|12810.5|12753.6|12749.6|12822.3|12818.3|12700.4|12696.4|106907
1669525200000|2022-11-27 05:00:00|12759.8|12755.8|12816.1|12812.1|12828.6|12824.6|12742.6|12738.6|7353
1669611600000|2022-11-28 05:00:00|12819.2|12815.2|12731.7|12727.7|12856.7|12852.7|12719.2|12715.2|220064
1669698000000|2022-11-29 05:00:00|12734.8|12730.8|12691.1|12687.1|12816.1|12812.1|12641.1|12637.1|141552
1669784400000|2022-11-30 05:00:00|12687.9|12683.9|12809.8|12805.8|12834.8|12830.8|12603.6|12599.6|233942
1669870800000|2022-12-01 05:00:00|12812.9|12808.9|12925.4|12921.4|12984.8|12980.8|12797.3|12793.3|174136
1669957200000|2022-12-02 05:00:00|12928.6|12924.6|13009.8|13005.8|13028.6|13024.6|12822.3|12818.3|166265
1670130000000|2022-12-04 05:00:00|12984.8|12980.8|12950.4|12946.4|12992.6|12988.6|12941.1|12937.1|6570
1670216400000|2022-12-05 05:00:00|12947.3|12943.3|12906.7|12902.7|13003.6|12999.6|12837.9|12833.9|120849
1670302800000|2022-12-06 05:00:00|12903.6|12899.6|12991.1|12987.1|13047.3|13043.3|12875.4|12871.4|119703
1670389200000|2022-12-07 05:00:00|12987.9|12983.9|13119.2|13115.2|13200.4|13196.4|12975.4|12971.4|143938
1670475600000|2022-12-08 05:00:00|13122.3|13118.3|13166.1|13162.1|13169.2|13165.2|13075.4|13071.4|126166
1670562000000|2022-12-09 05:00:00|13162.9|13158.9|12972.3|12968.3|13172.3|13168.3|12950.4|12946.4|110400
1670734800000|2022-12-11 05:00:00|12959.8|12955.8|13006.7|13002.7|13016.1|13012.1|12956.7|12952.7|7100
1670821200000|2022-12-12 05:00:00|13003.6|12999.6|12959.8|12955.8|13097.3|13093.3|12934.8|12930.8|133053
1670907600000|2022-12-13 05:00:00|12962.9|12958.9|13125.4|13121.4|13241.1|13237.1|12953.6|12949.6|182390
1670994000000|2022-12-14 05:00:00|13123.9|13119.9|13112.9|13108.9|13172.3|13168.3|13052|13048|146083
1671080400000|2022-12-15 05:00:00|13116.1|13112.1|13150.4|13146.4|13247.3|13243.3|13081.7|13077.7|133292
1671166800000|2022-12-16 05:00:00|13153.6|13149.6|13109.8|13105.8|13162.9|13158.9|13028.6|13024.6|107366
1671339600000|2022-12-18 05:00:00|13103.6|13099.6|13069.2|13065.2|13103.6|13099.6|13056.7|13052.7|6288
1671426000000|2022-12-19 05:00:00|13070.8|13066.8|12781.7|12777.7|13084.8|13080.8|12762.9|12758.9|110384
1671512400000|2022-12-20 05:00:00|12784.8|12780.8|12778.6|12774.6|12859.8|12855.8|12762.9|12758.9|131373
1671598800000|2022-12-21 05:00:00|12781.7|12777.7|12856.7|12852.7|12894.2|12890.2|12769.2|12765.2|105561
1671685200000|2022-12-22 05:00:00|12859.8|12855.8|12809.8|12805.8|12887.9|12883.9|12803.6|12799.6|79190
1671771600000|2022-12-23 05:00:00|12806.7|12802.7|12741.1|12737.1|12825.4|12821.4|12712.9|12708.9|70669
1672030800000|2022-12-26 05:00:00|12731.7|12727.7|12731.7|12727.7|12747.3|12743.3|12722.3|12718.3|4516
1672117200000|2022-12-27 05:00:00|12728.6|12724.6|12547.3|12543.3|12731.7|12727.7|12531.7|12527.7|91422
1672203600000|2022-12-28 05:00:00|12544.2|12540.2|12519.2|12515.2|12597.3|12593.3|12472.3|12468.3|88457
1672290000000|2022-12-29 05:00:00|12516.1|12512.1|12544.2|12540.2|12578.6|12574.6|12466.1|12462.1|80290
1672376400000|2022-12-30 05:00:00|12542.6|12538.6|12475.4|12471.4|12556.7|12552.7|12437.9|12433.9|117336
1672635600000|2023-01-02 05:00:00|12547.3|12543.3|12550.4|12546.4|12562.9|12558.9|12509.8|12505.8|7577
1672722000000|2023-01-03 05:00:00|12547.3|12543.3|12659.8|12655.8|12662.9|12658.9|12528.6|12524.6|18460
1672808400000|2023-01-04 05:00:00|12700.4|12696.4|12731.7|12727.7|12816.1|12812.1|12700.4|12696.4|138685
1672894800000|2023-01-05 05:00:00|12728.6|12724.6|12759.8|12755.8|12781.7|12777.7|12647.3|12643.3|116199
1672981200000|2023-01-06 05:00:00|12756.7|12752.7|12933.3|12929.3|12950.4|12946.4|12687.9|12683.9|160740
1673154000000|2023-01-08 05:00:00|12922.3|12918.3|12909.8|12905.8|12934.8|12930.8|12900.4|12896.4|7318
1673240400000|2023-01-09 05:00:00|12912.9|12908.9|12966.1|12962.1|13003.6|12999.6|12850.4|12846.4|136079
1673326800000|2023-01-10 05:00:00|12969.2|12965.2|12872.3|12868.3|12981.7|12977.7|12797.3|12793.3|134542
1673413200000|2023-01-11 05:00:00|12869.2|12865.2|12962.9|12958.9|12978.6|12974.6|12859.8|12855.8|134843
1673499600000|2023-01-12 05:00:00|12959.8|12955.8|13031.7|13027.7|13100.4|13096.4|12797.3|12793.3|202490
1673586000000|2023-01-13 05:00:00|13034.8|13030.8|13006.7|13002.7|13116.1|13112.1|12987.9|12983.9|132510
1673758800000|2023-01-15 05:00:00|13006.7|13002.7|12997.3|12993.3|13016.1|13012.1|12975.4|12971.4|3585
1673845200000|2023-01-16 05:00:00|12994.2|12990.2|12944.2|12940.2|13003.6|12999.6|12934.8|12930.8|15368
1673931600000|2023-01-17 05:00:00|12947.3|12943.3|12909.8|12905.8|12950.4|12946.4|12906.7|12902.7|12192
1674018000000|2023-01-18 05:00:00|13059.8|13055.8|13291.1|13287.1|13294.2|13290.2|13025.4|13021.4|223970
1674104400000|2023-01-19 05:00:00|13289.5|13285.5|13159.8|13155.8|13300.4|13296.4|13131.7|13127.7|144806
1674190800000|2023-01-20 05:00:00|13156.7|13152.7|13059.8|13055.8|13169.2|13165.2|13009.8|13005.8|129771
1674363600000|2023-01-22 05:00:00|13050.4|13046.4|13075.4|13071.4|13078.6|13074.6|13044.2|13040.2|5286
1674450000000|2023-01-23 05:00:00|13072.3|13068.3|12997.3|12993.3|13078.6|13074.6|12959.8|12955.8|105827
1674536400000|2023-01-24 05:00:00|12994.2|12990.2|13097.3|13093.3|13125.4|13121.4|12953.6|12949.6|126112
1674622800000|2023-01-25 05:00:00|13094.2|13090.2|13122.3|13118.3|13166.1|13162.1|13053.6|13049.6|132053
1674709200000|2023-01-26 05:00:00|13119.2|13115.2|12984.8|12980.8|13122.3|13118.3|12981.7|12977.7|122886
1674795600000|2023-01-27 05:00:00|12981.7|12977.7|13034.8|13030.8|13037.9|13033.9|12934.8|12930.8|97370
1674968400000|2023-01-29 05:00:00|13025.4|13021.4|13031.7|13027.7|13044.2|13040.2|13000.4|12996.4|8001
1675054800000|2023-01-30 05:00:00|13034.8|13030.8|12981.7|12977.7|13050.4|13046.4|12941.1|12937.1|116208
1675141200000|2023-01-31 05:00:00|12978.6|12974.6|13022.3|13018.3|13062.9|13058.9|12950.4|12946.4|173068
1675227600000|2023-02-01 05:00:00|13019.2|13015.2|13153.6|13149.6|13187.9|13183.9|13000.4|12996.4|193218
1675314000000|2023-02-02 05:00:00|13150.4|13146.4|13216.1|13212.1|13269.2|13265.2|13128.6|13124.6|177730
1675400400000|2023-02-03 05:00:00|13214.5|13210.5|13016.1|13012.1|13219.2|13215.2|12962.9|12958.9|170369
1684728000000|2023-05-22 04:00:00|12705.1|12701.1|12703.6|12699.6|12708.3|12704.3|12694.2|12690.2|586
1684814400000|2023-05-23 04:00:00|12702|12698|12734.8|12730.8|12737.9|12733.9|12641.1|12637.1|304933
1684900800000|2023-05-24 04:00:00|12733.3|12729.3|12644.2|12640.2|12766.1|12762.1|12634.8|12630.8|377548
1684987200000|2023-05-25 04:00:00|12641.1|12637.1|12584.8|12580.8|12675.4|12671.4|12562.9|12558.9|271568
1685073600000|2023-05-26 04:00:00|12587.9|12583.9|12631.7|12627.7|12644.2|12640.2|12531.7|12527.7|173810
1685246400000|2023-05-28 04:00:00|12606.7|12602.7|12609.8|12605.8|12619.2|12615.2|12572.3|12568.3|5264
1685332800000|2023-05-29 04:00:00|12612.9|12608.9|12703.6|12699.6|12712.9|12708.9|12603.6|12599.6|28106
1685419200000|2023-05-30 04:00:00|12700.4|12696.4|12784.8|12780.8|12787.9|12783.9|12681.7|12677.7|218953
1685505600000|2023-05-31 04:00:00|12783.3|12779.3|12812.9|12808.9|12872.3|12868.3|12756.7|12752.7|196389
1685592000000|2023-06-01 04:00:00|12814.5|12810.5|12884.8|12880.8|12947.3|12943.3|12784.8|12780.8|145774
1685678400000|2023-06-02 04:00:00|12887.9|12883.9|12787.9|12783.9|12912.9|12908.9|12784.8|12780.8|119759
1685851200000|2023-06-04 04:00:00|12775.4|12771.4|12766.1|12762.1|12787.9|12783.9|12756.7|12752.7|5400
1685937600000|2023-06-05 04:00:00|12762.9|12758.9|12769.2|12765.2|12825.4|12821.4|12681.7|12677.7|122528
1686024000000|2023-06-06 04:00:00|12772.3|12768.3|12847.3|12843.3|12850.4|12846.4|12731.7|12727.7|111065
1686110400000|2023-06-07 04:00:00|12844.2|12840.2|12641.1|12637.1|12850.4|12846.4|12631.7|12627.7|144996
1686196800000|2023-06-08 04:00:00|12637.9|12633.9|12737.9|12733.9|12769.2|12765.2|12587.9|12583.9|133705
1686283200000|2023-06-09 04:00:00|12734.8|12730.8|12748.9|12744.9|12769.2|12765.2|12684.8|12680.8|110268
1686456000000|2023-06-11 04:00:00|12731.7|12727.7|12747.3|12743.3|12766.1|12762.1|12722.3|12718.3|4729
1686542400000|2023-06-12 04:00:00|12745.8|12741.8|12766.1|12762.1|12809.8|12805.8|12669.2|12665.2|138021
1686628800000|2023-06-13 04:00:00|12762.9|12758.9|12666.1|12662.1|12841.1|12837.1|12616.1|12612.1|164449
1686715200000|2023-06-14 04:00:00|12662.9|12658.9|12650.4|12646.4|12719.2|12715.2|12622.3|12618.3|154001
1686801600000|2023-06-15 04:00:00|12647.3|12643.3|12769.2|12765.2|12831.7|12827.7|12628.6|12624.6|161795
1686888000000|2023-06-16 04:00:00|12766.1|12762.1|12737.9|12733.9|12803.6|12799.6|12681.7|12677.7|122313
1687060800000|2023-06-18 04:00:00|12737.9|12733.9|12744.2|12740.2|12753.6|12749.6|12737.9|12733.9|1942
1687147200000|2023-06-19 04:00:00|12747.3|12743.3|12675.4|12671.4|12762.9|12758.9|12641.1|12637.1|32342
1687233600000|2023-06-20 04:00:00|12678.6|12674.6|12781.7|12777.7|12836.4|12832.4|12666.1|12662.1|128113
1687320000000|2023-06-21 04:00:00|12784.8|12780.8|12819.2|12815.2|12828.6|12824.6|12706.7|12702.7|141908
1687406400000|2023-06-22 04:00:00|12822.3|12818.3|12725.4|12721.4|12831.7|12827.7|12687.9|12683.9|127365
1687492800000|2023-06-23 04:00:00|12728.6|12724.6|12791.1|12787.1|12866.1|12862.1|12700.4|12696.4|134768
1687665600000|2023-06-25 04:00:00|12803.6|12799.6|12806.7|12802.7|12828.6|12824.6|12800.4|12796.4|6758
1687752000000|2023-06-26 04:00:00|12809.8|12805.8|12800.4|12796.4|12884.8|12880.8|12784.8|12780.8|122503
1687838400000|2023-06-27 04:00:00|12803.6|12799.6|12756.7|12752.7|12856.7|12852.7|12741.1|12737.1|133864
1687924800000|2023-06-28 04:00:00|12758.3|12754.3|12809.8|12805.8|12841.1|12837.1|12747.3|12743.3|122175
1688011200000|2023-06-29 04:00:00|12806.7|12802.7|12625.4|12621.4|12809.8|12805.8|12597.3|12593.3|181094
1688097600000|2023-06-30 04:00:00|12628.6|12624.6|12678.6|12674.6|12722.3|12718.3|12569.2|12565.2|198964
1685246400000|2023-05-28 04:00:00|12606.7|12602.7|12609.8|12605.8|12619.2|12615.2|12572.3|12568.3|5264
1685332800000|2023-05-29 04:00:00|12612.9|12608.9|12703.6|12699.6|12712.9|12708.9|12603.6|12599.6|28106
1685419200000|2023-05-30 04:00:00|12700.4|12696.4|12784.8|12780.8|12787.9|12783.9|12681.7|12677.7|218953
1685505600000|2023-05-31 04:00:00|12783.3|12779.3|12812.9|12808.9|12872.3|12868.3|12756.7|12752.7|196389
1685592000000|2023-06-01 04:00:00|12814.5|12810.5|12884.8|12880.8|12947.3|12943.3|12784.8|12780.8|145774
1685678400000|2023-06-02 04:00:00|12887.9|12883.9|12787.9|12783.9|12912.9|12908.9|12784.8|12780.8|119759
1685851200000|2023-06-04 04:00:00|12775.4|12771.4|12766.1|12762.1|12787.9|12783.9|12756.7|12752.7|5400
1685937600000|2023-06-05 04:00:00|12762.9|12758.9|12769.2|12765.2|12825.4|12821.4|12681.7|12677.7|122528
1686024000000|2023-06-06 04:00:00|12772.3|12768.3|12847.3|12843.3|12850.4|12846.4|12731.7|12727.7|111065
1686110400000|2023-06-07 04:00:00|12844.2|12840.2|12641.1|12637.1|12850.4|12846.4|12631.7|12627.7|144996
1686196800000|2023-06-08 04:00:00|12637.9|12633.9|12737.9|12733.9|12769.2|12765.2|12587.9|12583.9|133705
1686283200000|2023-06-09 04:00:00|12734.8|12730.8|12748.9|12744.9|12769.2|12765.2|12684.8|12680.8|110268
1686456000000|2023-06-11 04:00:00|12731.7|12727.7|12747.3|12743.3|12766.1|12762.1|12722.3|12718.3|4729
1686542400000|2023-06-12 04:00:00|12745.8|12741.8|12766.1|12762.1|12809.8|12805.8|12669.2|12665.2|138021
1686628800000|2023-06-13 04:00:00|12762.9|12758.9|12666.1|12662.1|12841.1|12837.1|12616.1|12612.1|164449
1686715200000|2023-06-14 04:00:00|12662.9|12658.9|12650.4|12646.4|12719.2|12715.2|12622.3|12618.3|154001
1686801600000|2023-06-15 04:00:00|12647.3|12643.3|12769.2|12765.2|12831.7|12827.7|12628.6|12624.6|161795
1686888000000|2023-06-16 04:00:00|12766.1|12762.1|12737.9|12733.9|12803.6|12799.6|12681.7|12677.7|122313
1687060800000|2023-06-18 04:00:00|12737.9|12733.9|12744.2|12740.2|12753.6|12749.6|12737.9|12733.9|1942
1687147200000|2023-06-19 04:00:00|12747.3|12743.3|12675.4|12671.4|12762.9|12758.9|12641.1|12637.1|32342
1687233600000|2023-06-20 04:00:00|12678.6|12674.6|12781.7|12777.7|12836.4|12832.4|12666.1|12662.1|128113
1687320000000|2023-06-21 04:00:00|12784.8|12780.8|12819.2|12815.2|12828.6|12824.6|12706.7|12702.7|141908
1687406400000|2023-06-22 04:00:00|12822.3|12818.3|12725.4|12721.4|12831.7|12827.7|12687.9|12683.9|127365
1687492800000|2023-06-23 04:00:00|12728.6|12724.6|12791.1|12787.1|12866.1|12862.1|12700.4|12696.4|134768
1687665600000|2023-06-25 04:00:00|12803.6|12799.6|12806.7|12802.7|12828.6|12824.6|12800.4|12796.4|6758
1687752000000|2023-06-26 04:00:00|12809.8|12805.8|12800.4|12796.4|12884.8|12880.8|12784.8|12780.8|122503
1687838400000|2023-06-27 04:00:00|12803.6|12799.6|12756.7|12752.7|12856.7|12852.7|12741.1|12737.1|133864
1687924800000|2023-06-28 04:00:00|12758.3|12754.3|12809.8|12805.8|12841.1|12837.1|12747.3|12743.3|122175
1688011200000|2023-06-29 04:00:00|12806.7|12802.7|12625.4|12621.4|12809.8|12805.8|12597.3|12593.3|181094
1688097600000|2023-06-30 04:00:00|12628.6|12624.6|12678.6|12674.6|12722.3|12718.3|12569.2|12565.2|198964
1688270400000|2023-07-02 04:00:00|12675.4|12671.4|12681.7|12677.7|12691.1|12687.1|12669.2|12665.2|5739
1688356800000|2023-07-03 04:00:00|12684.8|12680.8|12675.4|12671.4|12775.4|12771.4|12644.2|12640.2|113370
1688443200000|2023-07-04 04:00:00|12678.6|12674.6|12684.8|12680.8|12700.4|12696.4|12641.1|12637.1|22581
1688529600000|2023-07-05 04:00:00|12687.9|12683.9|12522.3|12518.3|12703.6|12699.6|12506.7|12502.7|161072
1688616000000|2023-07-06 04:00:00|12525.4|12521.4|12403.6|12399.6|12528.6|12524.6|12362.9|12358.9|180215
1688702400000|2023-07-07 04:00:00|12406.7|12402.7|12353.6|12349.6|12447.3|12443.3|12325.4|12321.4|161242
1688875200000|2023-07-09 04:00:00|12350.4|12346.4|12331.7|12327.7|12359.8|12355.8|12322.3|12318.3|7908
1688961600000|2023-07-10 04:00:00|12334.8|12330.8|12428.6|12424.6|12437.9|12433.9|12297.3|12293.3|129367
1689048000000|2023-07-11 04:00:00|12425.4|12421.4|12462.9|12458.9|12475.4|12471.4|12406.7|12402.7|107544
1689134400000|2023-07-12 04:00:00|12459.8|12455.8|12566.1|12562.1|12600.4|12596.4|12450.4|12446.4|171978
1689220800000|2023-07-13 04:00:00|12569.2|12565.2|12697.3|12693.3|12706.7|12702.7|12553.6|12549.6|177074
1689307200000|2023-07-14 04:00:00|12700.4|12696.4|12625.4|12621.4|12719.2|12715.2|12625.4|12621.4|116646
1689480000000|2023-07-16 04:00:00|12628.6|12624.6|12650.4|12646.4|12656.7|12652.7|12628.6|12624.6|2947
1689566400000|2023-07-17 04:00:00|12647.3|12643.3|12653.6|12649.6|12709.8|12705.8|12603.6|12599.6|103203
1689652800000|2023-07-18 04:00:00|12656.7|12652.7|12706.7|12702.7|12741.1|12737.1|12653.6|12649.6|126024
1689739200000|2023-07-19 04:00:00|12703.6|12699.6|12741.1|12737.1|12775.4|12771.4|12672.3|12668.3|167911
1689825600000|2023-07-20 04:00:00|12744.2|12740.2|12631.7|12627.7|12753.6|12749.6|12594.2|12590.2|154772
1689912000000|2023-07-21 04:00:00|12628.6|12624.6|12634.8|12630.8|12697.3|12693.3|12616.1|12612.1|108581
1690084800000|2023-07-23 04:00:00|12631.7|12627.7|12625.4|12621.4|12644.2|12640.2|12619.2|12615.2|4401
1690171200000|2023-07-24 04:00:00|12628.6|12624.6|12606.7|12602.7|12706.7|12702.7|12594.2|12590.2|120340
1690257600000|2023-07-25 04:00:00|12608.3|12604.3|12581.7|12577.7|12609.8|12605.8|12534.8|12530.8|127678
1690344000000|2023-07-26 04:00:00|12580.1|12576.1|12609.8|12605.8|12631.7|12627.7|12555.1|12551.1|137260
1690430400000|2023-07-27 04:00:00|12606.7|12602.7|12381.7|12377.7|12631.7|12627.7|12366.1|12362.1|211840
1690516800000|2023-07-28 04:00:00|12384.8|12380.8|12447.3|12443.3|12466.1|12462.1|12331.7|12327.7|156835
1690689600000|2023-07-30 04:00:00|12444.2|12440.2|12400.4|12396.4|12447.3|12443.3|12397.3|12393.3|7735
1690776000000|2023-07-31 04:00:00|12398.9|12394.9|12450.4|12446.4|12487.9|12483.9|12381.7|12377.7|163011
1690862400000|2023-08-01 04:00:00|12447.3|12443.3|12312.9|12308.9|12462.9|12458.9|12284.8|12280.8|167428
1690948800000|2023-08-02 04:00:00|12316.1|12312.1|12178.6|12174.6|12341.1|12337.1|12166.1|12162.1|204278
1691035200000|2023-08-03 04:00:00|12175.4|12171.4|12072.3|12068.3|12178.6|12174.6|12012.9|12008.9|266795
1691121600000|2023-08-04 04:00:00|12075.4|12071.4|12222.3|12218.3|12228.6|12224.6|12005.1|12001.1|204498
1691294400000|2023-08-06 04:00:00|12206.7|12202.7|12194.2|12190.2|12219.2|12215.2|12194.2|12190.2|10138
1691380800000|2023-08-07 04:00:00|12197.3|12193.3|12200.4|12196.4|12216.1|12212.1|12106.7|12102.7|137108
1691467200000|2023-08-08 04:00:00|12202|12198|12259.8|12255.8|12319.2|12315.2|12200.4|12196.4|159596
1691553600000|2023-08-09 04:00:00|12261.4|12257.4|12256.7|12252.7|12303.6|12299.6|12219.2|12215.2|116088
1691640000000|2023-08-10 04:00:00|12253.6|12249.6|12150.4|12146.4|12361.4|12357.4|12128.6|12124.6|197185
1691726400000|2023-08-11 04:00:00|12147.3|12143.3|12091.1|12087.1|12162.9|12158.9|12069.2|12065.2|153614
1691899200000|2023-08-13 04:00:00|12059.8|12055.8|12081.7|12077.7|12087.9|12083.9|12056.7|12052.7|8754
1691985600000|2023-08-14 04:00:00|12078.6|12074.6|12050.4|12046.4|12128.6|12124.6|12022.3|12018.3|126695
1692072000000|2023-08-15 04:00:00|12047.3|12043.3|12022.3|12018.3|12075.4|12071.4|11944.2|11940.2|157516
1692158400000|2023-08-16 04:00:00|12025.4|12021.4|11894.2|11890.2|12059.8|12055.8|11891.1|11887.1|180866
1692244800000|2023-08-17 04:00:00|11897.3|11893.3|11944.2|11940.2|11947.3|11943.3|11847.3|11843.3|195186
1692331200000|2023-08-18 04:00:00|11947.3|11943.3|11919.2|11915.2|11987.9|11983.9|11884.8|11880.8|145442
1692504000000|2023-08-20 04:00:00|11928.6|11924.6|11878.6|11874.6|11931.7|11927.7|11866.1|11862.1|10169
1692590400000|2023-08-21 04:00:00|11881.7|11877.7|11791.1|11787.1|11884.8|11880.8|11759.8|11755.8|214311
1692676800000|2023-08-22 04:00:00|11787.9|11783.9|11875.4|11871.4|11887.9|11883.9|11769.2|11765.2|185977
1692763200000|2023-08-23 04:00:00|11872.3|11868.3|12022.3|12018.3|12050.4|12046.4|11869.2|11865.2|271578
1692849600000|2023-08-24 04:00:00|12025.4|12021.4|11966.1|11962.1|12072.3|12068.3|11959.8|11955.8|499220
1692936000000|2023-08-25 04:00:00|11962.9|11958.9|11984.8|11980.8|12028.6|12024.6|11919.2|11915.2|371062
1693108800000|2023-08-27 04:00:00|11995.8|11991.8|11987.9|11983.9|11997.3|11993.3|11962.9|11958.9|6793
1693195200000|2023-08-28 04:00:00|11984.8|11980.8|12025.4|12021.4|12044.2|12040.2|11969.2|11965.2|334897
1693281600000|2023-08-29 04:00:00|12028.6|12024.6|12112.9|12108.9|12137.9|12133.9|11962.9|11958.9|239450
1700542800000|2023-11-21 05:00:00|11575.4|11571.4|11581.7|11577.7|11616.1|11612.1|11533.3|11529.3|101350
1700629200000|2023-11-22 05:00:00|11578.6|11574.6|11620.8|11616.8|11658.3|11654.3|11556.7|11552.7|350688
1700715600000|2023-11-23 05:00:00|11622.3|11618.3|11537.9|11533.9|11631.7|11627.7|11531.7|11527.7|48205
1700802000000|2023-11-24 05:00:00|11539.5|11535.5|11506.7|11502.7|11544.2|11540.2|11484.8|11480.8|100678
1700974800000|2023-11-26 05:00:00|11495.8|11491.8|11484.8|11480.8|11497.3|11493.3|11455.1|11451.1|10961
1701061200000|2023-11-27 05:00:00|11481.7|11477.7|11600.4|11596.4|11622.3|11618.3|11472.3|11468.3|515107
1701147600000|2023-11-28 05:00:00|11602|11598|11700.4|11696.4|11719.2|11715.2|11566.1|11562.1|335244
1701234000000|2023-11-29 05:00:00|11703.6|11699.6|11734.8|11730.8|11775.4|11771.4|11656.7|11652.7|252214
1701320400000|2023-11-30 05:00:00|11737.9|11733.9|11662.9|11658.9|11759.8|11755.8|11619.2|11615.2|249101
1701406800000|2023-12-01 05:00:00|11666.1|11662.1|11852|11848|11853.6|11849.6|11644.2|11640.2|214825
1701579600000|2023-12-03 05:00:00|11837.9|11833.9|11787.9|11783.9|11844.2|11840.2|11781.7|11777.7|16542
1701666000000|2023-12-04 05:00:00|11791.1|11787.1|11816.1|11812.1|11831.7|11827.7|11731.7|11727.7|159361
1701752400000|2023-12-05 05:00:00|11819.2|11815.2|11922.3|11918.3|11956.7|11952.7|11800.4|11796.4|192407
1701838800000|2023-12-06 05:00:00|11919.2|11915.2|12006.7|12002.7|12078.6|12074.6|11906.7|11902.7|209751
1701925200000|2023-12-07 05:00:00|12003.6|11999.6|11994.2|11990.2|12069.2|12065.2|11966.1|11962.1|188075
1702011600000|2023-12-08 05:00:00|11997.3|11993.3|11925.4|11921.4|12012.9|12008.9|11844.2|11840.2|185131
1702184400000|2023-12-10 05:00:00|11916.1|11912.1|11906.7|11902.7|11919.2|11915.2|11887.9|11883.9|10644
1702270800000|2023-12-11 05:00:00|11903.6|11899.6|11934.8|11930.8|11941.1|11937.1|11831.7|11827.7|130727
1702357200000|2023-12-12 05:00:00|11937.9|11933.9|11956.7|11952.7|11975.4|11971.4|11934.8|11930.8|16425
1702443600000|2023-12-13 05:00:00|11969.2|11965.2|12203.6|12199.6|12228.6|12224.6|11947.3|11943.3|241956
1702530000000|2023-12-14 05:00:00|12200.4|12196.4|12331.7|12327.7|12394.2|12390.2|12200.4|12196.4|303186
1702616400000|2023-12-15 05:00:00|12334.8|12330.8|12395.8|12391.8|12428.6|12424.6|12309.8|12305.8|204264
1702789200000|2023-12-17 05:00:00|12387.9|12383.9|12394.2|12390.2|12394.2|12390.2|12356.7|12352.7|10815
1702875600000|2023-12-18 05:00:00|12391.1|12387.1|12353.6|12349.6|12425.4|12421.4|12303.6|12299.6|152486
1702962000000|2023-12-19 05:00:00|12352|12348|12384.8|12380.8|12416.1|12412.1|12347.3|12343.3|137257
1703048400000|2023-12-20 05:00:00|12387.9|12383.9|12450.4|12446.4|12475.4|12471.4|12362.9|12358.9|206375
1703134800000|2023-12-21 05:00:00|12453.6|12449.6|12391.1|12387.1|12494.2|12490.2|12378.6|12374.6|169804
1703221200000|2023-12-22 05:00:00|12394.2|12390.2|12400.4|12396.4|12472.3|12468.3|12366.1|12362.1|114051
1703480400000|2023-12-25 05:00:00|12394.2|12390.2|12422.3|12418.3|12428.6|12424.6|12387.9|12383.9|3787
1703566800000|2023-12-26 05:00:00|12425.4|12421.4|12441.1|12437.1|12447.3|12443.3|12384.8|12380.8|53282
1703653200000|2023-12-27 05:00:00|12437.9|12433.9|12562.9|12558.9|12594.2|12590.2|12431.7|12427.7|117237
1703739600000|2023-12-28 05:00:00|12559.8|12555.8|12512.9|12508.9|12587.9|12583.9|12500.4|12496.4|121113
1703826000000|2023-12-29 05:00:00|12516.1|12512.1|12453.6|12449.6|12525.4|12521.4|12431.7|12427.7|147346
1704085200000|2024-01-01 05:00:00|12455.1|12451.1|12416.1|12412.1|12466.1|12462.1|12394.2|12390.2|11512
1704171600000|2024-01-02 05:00:00|12412.9|12408.9|12369.2|12365.2|12425.4|12421.4|12328.6|12324.6|196090
1704258000000|2024-01-03 05:00:00|12366.1|12362.1|12375.4|12371.4|12434.8|12430.8|12281.7|12277.7|237052
1704344400000|2024-01-04 05:00:00|12378.6|12374.6|12269.2|12265.2|12419.2|12415.2|12259.8|12255.8|200337
1704430800000|2024-01-05 05:00:00|12266.1|12262.1|12197.3|12193.3|12325.4|12321.4|12131.7|12127.7|225281
1704603600000|2024-01-07 05:00:00|12200.4|12196.4|12169.2|12165.2|12200.4|12196.4|12166.1|12162.1|9399
1704690000000|2024-01-08 05:00:00|12166.1|12162.1|12250.4|12246.4|12300.4|12296.4|12162.9|12158.9|183599
1704776400000|2024-01-09 05:00:00|12247.3|12243.3|12234.8|12230.8|12278.6|12274.6|12184.8|12180.8|152977
1704862800000|2024-01-10 05:00:00|12237.9|12233.9|12228.6|12224.6|12294.2|12290.2|12197.3|12193.3|145830
1704949200000|2024-01-11 05:00:00|12225.4|12221.4|12281.7|12277.7|12331.7|12327.7|12150.4|12146.4|236390
1705035600000|2024-01-12 05:00:00|12278.6|12274.6|12312.9|12308.9|12341.1|12337.1|12231.7|12227.7|182042
1705208400000|2024-01-14 05:00:00|12302|12298|12300.4|12296.4|12309.8|12305.8|12284.8|12280.8|6589
1705294800000|2024-01-15 05:00:00|12303.6|12299.6|12231.7|12227.7|12309.8|12305.8|12219.2|12215.2|32486
1705381200000|2024-01-16 05:00:00|12228.6|12224.6|12119.2|12115.2|12247.3|12243.3|12087.9|12083.9|239312
1705467600000|2024-01-17 05:00:00|12122.3|12118.3|12091.1|12087.1|12156.7|12152.7|12041.1|12037.1|239201
1705554000000|2024-01-18 05:00:00|12087.9|12083.9|11972.3|11968.3|12112.9|12108.9|11961.4|11957.4|199344
1705640400000|2024-01-19 05:00:00|11975.4|11971.4|12034.8|12030.8|12041.1|12037.1|11931.7|11927.7|178478
1705813200000|2024-01-21 05:00:00|12028.6|12024.6|12066.1|12062.1|12075.4|12071.4|12012.9|12008.9|12801
1705899600000|2024-01-22 05:00:00|12062.9|12058.9|12072.3|12068.3|12116.1|12112.1|12022.3|12018.3|130812
1705986000000|2024-01-23 05:00:00|12075.4|12071.4|12022.3|12018.3|12084.8|12080.8|11966.1|11962.1|144406
1706072400000|2024-01-24 05:00:00|12019.2|12015.2|11956.7|11952.7|12069.2|12065.2|11903.6|11899.6|197774
1706158800000|2024-01-25 05:00:00|11959.8|11955.8|12031.7|12027.7|12034.8|12030.8|11922.3|11918.3|160457
1706245200000|2024-01-26 05:00:00|12028.6|12024.6|11987.9|11983.9|12037.9|12033.9|11937.9|11933.9|130970
1706418000000|2024-01-28 05:00:00|11994.2|11990.2|12000.4|11996.4|12003.6|11999.6|11975.4|11971.4|9078
1706504400000|2024-01-29 05:00:00|11998.9|11994.9|12122.3|12118.3|12131.7|12127.7|11994.2|11990.2|147291
1706590800000|2024-01-30 05:00:00|12125.4|12121.4|12184.8|12180.8|12187.9|12183.9|12062.9|12058.9|165066
1706677200000|2024-01-31 05:00:00|12181.7|12177.7|12291.1|12287.1|12316.1|12312.1|12144.2|12140.2|304995
1706763600000|2024-02-01 05:00:00|12287.9|12283.9|12356.7|12352.7|12478.6|12474.6|12250.4|12246.4|294667
1706850000000|2024-02-02 05:00:00|12359.8|12355.8|12203.6|12199.6|12400.4|12396.4|12159.8|12155.8|235072
1707022800000|2024-02-04 05:00:00|12194.2|12190.2|12153.6|12149.6|12194.2|12190.2|12116.1|12112.1|21511
1707109200000|2024-02-05 05:00:00|12150.4|12146.4|12053.6|12049.6|12166.1|12162.1|11997.3|11993.3|187356
1707195600000|2024-02-06 05:00:00|12056.7|12052.7|12112.9|12108.9|12122.3|12118.3|12000.4|11996.4|163020
1707282000000|2024-02-07 05:00:00|12109.8|12105.8|12075.4|12071.4|12131.7|12127.7|12041.1|12037.1|166366
1707368400000|2024-02-08 05:00:00|12072.3|12068.3|12003.6|11999.6|12078.6|12074.6|11966.1|11962.1|173595
1707454800000|2024-02-09 05:00:00|12006.7|12002.7|11978.6|11974.6|12047.3|12043.3|11950.4|11946.4|126425
1707627600000|2024-02-11 05:00:00|11978.6|11974.6|11991.1|11987.1|11994.2|11990.2|11978.6|11974.6|3623
1707714000000|2024-02-12 05:00:00|11989.5|11985.5|11959.8|11955.8|12016.1|12012.1|11941.1|11937.1|99458
1707800400000|2024-02-13 05:00:00|11962.9|11958.9|11806.7|11802.7|12070.8|12066.8|11784.8|11780.8|201062
1707886800000|2024-02-14 05:00:00|11803.6|11799.6|11900.4|11896.4|11909.8|11905.8|11784.8|11780.8|183798
1707973200000|2024-02-15 05:00:00|11902|11898|11872.3|11868.3|11962.9|11958.9|11869.2|11865.2|161810
1708059600000|2024-02-16 05:00:00|11869.2|11865.2|11841.1|11837.1|11872.3|11868.3|11784.8|11780.8|142232
1708232400000|2024-02-18 05:00:00|11837.9|11833.9|11834.8|11830.8|11847.3|11843.3|11825.4|11821.4|4506
1708318800000|2024-02-19 05:00:00|11837.9|11833.9|11806.7|11802.7|11837.9|11833.9|11772.3|11768.3|31077
1708405200000|2024-02-20 05:00:00|11809.8|11805.8|11837.9|11833.9|11875.4|11871.4|11794.2|11790.2|147099
1708491600000|2024-02-21 05:00:00|11841.1|11837.1|11797.3|11793.3|11869.2|11865.2|11766.1|11762.1|275758
1708578000000|2024-02-22 05:00:00|11794.2|11790.2|11794.2|11790.2|11828.6|11824.6|11739.5|11735.5|456927
1708664400000|2024-02-23 05:00:00|11791.1|11787.1|11919.2|11915.2|11925.4|11921.4|11781.7|11777.7|453712
1708837200000|2024-02-25 05:00:00|11912.9|11908.9|11931.7|11927.7|11937.9|11933.9|11903.6|11899.6|4532
1708923600000|2024-02-26 05:00:00|11944.2|11940.2|11900.4|11896.4|11972.3|11968.3|11839.5|11835.5|591420
1709010000000|2024-02-27 05:00:00|11903.6|11899.6|11831.7|11827.7|11928.6|11924.6|11822.3|11818.3|368507
1716782400000|2024-05-27 04:00:00|11706.7|11702.7|11703.6|11699.6|11716.1|11712.1|11694.2|11690.2|6956
1716868800000|2024-05-28 04:00:00|11706.7|11702.7|11556.7|11552.7|11728.6|11724.6|11556.7|11552.7|712962
1716955200000|2024-05-29 04:00:00|11559.8|11555.8|11478.6|11474.6|11569.2|11565.2|11444.2|11440.2|404460
1717041600000|2024-05-30 04:00:00|11481.7|11477.7|11569.2|11565.2|11578.6|11574.6|11475.4|11471.4|169189
1717128000000|2024-05-31 04:00:00|11566.1|11562.1|11628.6|11624.6|11650.4|11646.4|11534.8|11530.8|220922
1717300800000|2024-06-02 04:00:00|11628.6|11624.6|11653.6|11649.6|11653.6|11649.6|11628.6|11624.6|14121
1717387200000|2024-06-03 04:00:00|11656.7|11652.7|11756.7|11752.7|11781.7|11777.7|11637.9|11633.9|165559
1717473600000|2024-06-04 04:00:00|11755.1|11751.1|11853.6|11849.6|11891.1|11887.1|11750.4|11746.4|158373
1717560000000|2024-06-05 04:00:00|11850.4|11846.4|11922.3|11918.3|11944.2|11940.2|11831.7|11827.7|183313
1717646400000|2024-06-06 04:00:00|11919.2|11915.2|11916.1|11912.1|11953.6|11949.6|11884.8|11880.8|137409
1717732800000|2024-06-07 04:00:00|11919.2|11915.2|11747.3|11743.3|11978.6|11974.6|11737.9|11733.9|173267
1717905600000|2024-06-09 04:00:00|11744.2|11740.2|11725.4|11721.4|11744.2|11740.2|11719.2|11715.2|9586
1717992000000|2024-06-10 04:00:00|11728.6|11724.6|11716.1|11712.1|11731.7|11727.7|11675.4|11671.4|114419
1718078400000|2024-06-11 04:00:00|11712.9|11708.9|11762.9|11758.9|11781.7|11777.7|11694.2|11690.2|137361
1718164800000|2024-06-12 04:00:00|11766.1|11762.1|11875.4|11871.4|11966.1|11962.1|11762.9|11758.9|222953
1718251200000|2024-06-13 04:00:00|11872.3|11868.3|11969.2|11965.2|12012.9|12008.9|11862.9|11858.9|201352
1718337600000|2024-06-14 04:00:00|11966.1|11962.1|12037.9|12033.9|12075.4|12071.4|11947.3|11943.3|196715
1718510400000|2024-06-16 04:00:00|12028.6|12024.6|12000.4|11996.4|12028.6|12024.6|11997.3|11993.3|9238
1718596800000|2024-06-17 04:00:00|12003.6|11999.6|11972.3|11968.3|12025.4|12021.4|11925.4|11921.4|167870
1718683200000|2024-06-18 04:00:00|11969.2|11965.2|12037.9|12033.9|12053.6|12049.6|11931.7|11927.7|187684
1718769600000|2024-06-19 04:00:00|12034.8|12030.8|12006.7|12002.7|12056.7|12052.7|12000.4|11996.4|31771
1718856000000|2024-06-20 04:00:00|12003.6|11999.6|11972.3|11968.3|12031.7|12027.7|11928.6|11924.6|144263
1718942400000|2024-06-21 04:00:00|11969.2|11965.2|11978.6|11974.6|12037.9|12033.9|11950.4|11946.4|117892
1719115200000|2024-06-23 04:00:00|11975.4|11971.4|11991.1|11987.1|11997.3|11993.3|11969.2|11965.2|5663
1719201600000|2024-06-24 04:00:00|11987.9|11983.9|12022.3|12018.3|12031.7|12027.7|11950.4|11946.4|110354
1719288000000|2024-06-25 04:00:00|12025.4|12021.4|11978.6|11974.6|12062.9|12058.9|11972.3|11968.3|139765
1719374400000|2024-06-26 04:00:00|11975.4|11971.4|11856.7|11852.7|11984.8|11980.8|11844.2|11840.2|157532
1719460800000|2024-06-27 04:00:00|11859.8|11855.8|11887.9|11883.9|11950.4|11946.4|11847.3|11843.3|160137
1719547200000|2024-06-28 04:00:00|11891.1|11887.1|11750.4|11746.4|11962.9|11958.9|11744.2|11740.2|238149
1719720000000|2024-06-30 04:00:00|11725.4|11721.4|11753.6|11749.6|11753.6|11749.6|11706.7|11702.7|21277
1719806400000|2024-07-01 04:00:00|11756.7|11752.7|11656.7|11652.7|11756.7|11752.7|11597.3|11593.3|219217
1719892800000|2024-07-02 04:00:00|11658.3|11654.3|11678.6|11674.6|11703.6|11699.6|11631.7|11627.7|158491
1719979200000|2024-07-03 04:00:00|11678.6|11674.6|11759.8|11755.8|11812.9|11808.9|11662.9|11658.9|155235
1720065600000|2024-07-04 04:00:00|11756.7|11752.7|11772.3|11768.3|11775.4|11771.4|11750.4|11746.4|22612
1720152000000|2024-07-05 04:00:00|11775.4|11771.4|11875.4|11871.4|11891.1|11887.1|11717.6|11713.6|120062
1720324800000|2024-07-07 04:00:00|11869.2|11865.2|11850.4|11846.4|11878.6|11874.6|11825.4|11821.4|12559
1720411200000|2024-07-08 04:00:00|11847.3|11843.3|11881.7|11877.7|11903.6|11899.6|11819.2|11815.2|122733
1720497600000|2024-07-09 04:00:00|11878.6|11874.6|11844.2|11840.2|11884.8|11880.8|11806.7|11802.7|147384
1720584000000|2024-07-10 04:00:00|11841.1|11837.1|11859.8|11855.8|11897.3|11893.3|11841.1|11837.1|154297
1720670400000|2024-07-11 04:00:00|11862.9|11858.9|11950.4|11946.4|12034.8|12030.8|11850.4|11846.4|226448
1720756800000|2024-07-12 04:00:00|11947.3|11943.3|11991.1|11987.1|12003.6|11999.6|11922.3|11918.3|140534
1720929600000|2024-07-14 04:00:00|11922.3|11918.3|11903.6|11899.6|11925.4|11921.4|11872.3|11868.3|18957
1721016000000|2024-07-15 04:00:00|11906.7|11902.7|11947.3|11943.3|11959.8|11955.8|11878.6|11874.6|160617
1721102400000|2024-07-16 04:00:00|11944.2|11940.2|12022.3|12018.3|12037.9|12033.9|11944.2|11940.2|171579
1721188800000|2024-07-17 04:00:00|12025.4|12021.4|12012.9|12008.9|12056.7|12052.7|11984.8|11980.8|170808
1721275200000|2024-07-18 04:00:00|12009.8|12005.8|11959.8|11955.8|12037.9|12033.9|11941.1|11937.1|154034
1721361600000|2024-07-19 04:00:00|11961.4|11957.4|11916.1|11912.1|11991.1|11987.1|11900.4|11896.4|110604
1721534400000|2024-07-21 04:00:00|11934.8|11930.8|11941.1|11937.1|11956.7|11952.7|11928.6|11924.6|15090
1721620800000|2024-07-22 04:00:00|11944.2|11940.2|11906.7|11902.7|11975.4|11971.4|11850.4|11846.4|142701
1721707200000|2024-07-23 04:00:00|11909.8|11905.8|11881.7|11877.7|11934.8|11930.8|11875.4|11871.4|132626
1721793600000|2024-07-24 04:00:00|11884.8|11880.8|11841.1|11837.1|11928.6|11924.6|11794.2|11790.2|195104
1721880000000|2024-07-25 04:00:00|11837.9|11833.9|11881.7|11877.7|11941.1|11937.1|11825.4|11821.4|209653
1721966400000|2024-07-26 04:00:00|11878.6|11874.6|11937.9|11933.9|11956.7|11952.7|11841.1|11837.1|120371
1722139200000|2024-07-28 04:00:00|11941.1|11937.1|11956.7|11952.7|11972.3|11968.3|11934.8|11930.8|9279
1722225600000|2024-07-29 04:00:00|11959.8|11955.8|11975.4|11971.4|12019.2|12015.2|11947.3|11943.3|105629
1722312000000|2024-07-30 04:00:00|11972.3|11968.3|12025.4|12021.4|12037.9|12033.9|11953.6|11949.6|141394
1722398400000|2024-07-31 04:00:00|12028.6|12024.6|12150.4|12146.4|12181.7|12177.7|12006.7|12002.7|235597
1722484800000|2024-08-01 04:00:00|12153.6|12149.6|12269.2|12265.2|12297.3|12293.3|12134.8|12130.8|260111
1722571200000|2024-08-02 04:00:00|12270.8|12266.8|12509.8|12505.8|12525.4|12521.4|12253.6|12249.6|295340
1722744000000|2024-08-04 04:00:00|12516.1|12512.1|12541.1|12537.1|12612.9|12608.9|12469.2|12465.2|47320
1722830400000|2024-08-05 04:00:00|12537.9|12533.9|12537.9|12533.9|12684.8|12680.8|12470.8|12466.8|345501
1722916800000|2024-08-06 04:00:00|12459.8|12455.8|12344.2|12340.2|12512.9|12508.9|12328.6|12324.6|241729
1723003200000|2024-08-07 04:00:00|12341.1|12337.1|12309.8|12305.8|12356.7|12352.7|12231.7|12227.7|233146
1723089600000|2024-08-08 04:00:00|12312.9|12308.9|12237.9|12233.9|12337.9|12333.9|12162.9|12158.9|211127
1723176000000|2024-08-09 04:00:00|12234.8|12230.8|12297.3|12293.3|12319.2|12315.2|12231.7|12227.7|114597
1723348800000|2024-08-11 04:00:00|12287.9|12283.9|12306.7|12302.7|12316.1|12312.1|12275.4|12271.4|7393
1723435200000|2024-08-12 04:00:00|12309.8|12305.8|12331.7|12327.7|12347.3|12343.3|12253.6|12249.6|136412
1723521600000|2024-08-13 04:00:00|12334.8|12330.8|12400.4|12396.4|12412.9|12408.9|12300.4|12296.4|149319
1723608000000|2024-08-14 04:00:00|12403.6|12399.6|12428.6|12424.6|12478.6|12474.6|12384.8|12380.8|165651
1723694400000|2024-08-15 04:00:00|12431.7|12427.7|12362.9|12358.9|12453.6|12449.6|12269.2|12265.2|176877
1723780800000|2024-08-16 04:00:00|12364.5|12360.5|12381.7|12377.7|12412.9|12408.9|12331.7|12327.7|133020
1723953600000|2024-08-18 04:00:00|12370.8|12366.8|12384.8|12380.8|12384.8|12380.8|12350.4|12346.4|7041
1724040000000|2024-08-19 04:00:00|12381.7|12377.7|12391.1|12387.1|12441.1|12437.1|12362.9|12358.9|128033
1724126400000|2024-08-20 04:00:00|12394.2|12390.2|12497.3|12493.3|12516.1|12512.1|12387.9|12383.9|145905
1724212800000|2024-08-21 04:00:00|12500.4|12496.4|12497.3|12493.3|12556.7|12552.7|12455.1|12451.1|222363
1724299200000|2024-08-22 04:00:00|12494.2|12490.2|12431.7|12427.7|12516.1|12512.1|12378.6|12374.6|369573
1724385600000|2024-08-23 04:00:00|12428.6|12424.6|12469.2|12465.2|12494.2|12490.2|12403.6|12399.6|376638
1724558400000|2024-08-25 04:00:00|12472.3|12468.3|12481.7|12477.7|12503.6|12499.6|12462.9|12458.9|13179
1724644800000|2024-08-26 04:00:00|12484.8|12480.8|12444.2|12440.2|12509.8|12505.8|12434.8|12430.8|584224
1724731200000|2024-08-27 04:00:00|12441.1|12437.1|12425.4|12421.4|12456.7|12452.7|12366.1|12362.1|484480
1724817600000|2024-08-28 04:00:00|12422.3|12418.3|12400.4|12396.4|12466.1|12462.1|12394.2|12390.2|247342
1723348800000|2024-08-11 04:00:00|12287.9|12283.9|12306.7|12302.7|12316.1|12312.1|12275.4|12271.4|7393
1723435200000|2024-08-12 04:00:00|12309.8|12305.8|12331.7|12327.7|12347.3|12343.3|12253.6|12249.6|136412
1723521600000|2024-08-13 04:00:00|12334.8|12330.8|12400.4|12396.4|12412.9|12408.9|12300.4|12296.4|149319
1723608000000|2024-08-14 04:00:00|12403.6|12399.6|12428.6|12424.6|12478.6|12474.6|12384.8|12380.8|165651
1723694400000|2024-08-15 04:00:00|12431.7|12427.7|12362.9|12358.9|12453.6|12449.6|12269.2|12265.2|176877
1723780800000|2024-08-16 04:00:00|12364.5|12360.5|12381.7|12377.7|12412.9|12408.9|12331.7|12327.7|133020
1723953600000|2024-08-18 04:00:00|12370.8|12366.8|12384.8|12380.8|12384.8|12380.8|12350.4|12346.4|7041
1724040000000|2024-08-19 04:00:00|12381.7|12377.7|12391.1|12387.1|12441.1|12437.1|12362.9|12358.9|128033
1724126400000|2024-08-20 04:00:00|12394.2|12390.2|12497.3|12493.3|12516.1|12512.1|12387.9|12383.9|145905
1724212800000|2024-08-21 04:00:00|12500.4|12496.4|12497.3|12493.3|12556.7|12552.7|12455.1|12451.1|222363
1724299200000|2024-08-22 04:00:00|12494.2|12490.2|12431.7|12427.7|12516.1|12512.1|12378.6|12374.6|369573
1724385600000|2024-08-23 04:00:00|12428.6|12424.6|12469.2|12465.2|12494.2|12490.2|12403.6|12399.6|376638
1724558400000|2024-08-25 04:00:00|12472.3|12468.3|12481.7|12477.7|12503.6|12499.6|12462.9|12458.9|13179
1724644800000|2024-08-26 04:00:00|12484.8|12480.8|12444.2|12440.2|12509.8|12505.8|12434.8|12430.8|584224
1724731200000|2024-08-27 04:00:00|12441.1|12437.1|12425.4|12421.4|12456.7|12452.7|12366.1|12362.1|484480
1724817600000|2024-08-28 04:00:00|12422.3|12418.3|12400.4|12396.4|12466.1|12462.1|12394.2|12390.2|247342
1732251600000|2024-11-22 05:00:00|11697.3|11693.3|11656.7|11652.7|11703.6|11699.6|11625.4|11621.4|408461
1732424400000|2024-11-24 05:00:00|11769.2|11765.2|11731.7|11727.7|11769.2|11765.2|11667.6|11663.6|14873
1732510800000|2024-11-25 05:00:00|11730.1|11726.1|11816.1|11812.1|11856.7|11852.7|11703.6|11699.6|630417
1732597200000|2024-11-26 05:00:00|11814.5|11810.5|11812.9|11808.9|11831.7|11827.7|11769.2|11765.2|415294
1732683600000|2024-11-27 05:00:00|11816.1|11812.1|11856.7|11852.7|11912.9|11908.9|11812.9|11808.9|263850
1732770000000|2024-11-28 05:00:00|11859.8|11855.8|11887.9|11883.9|11887.9|11883.9|11844.2|11840.2|27168
1732856400000|2024-11-29 05:00:00|11884.8|11880.8|11950.4|11946.4|11966.1|11962.1|11884.8|11880.8|135977
1733029200000|2024-12-01 05:00:00|11953.6|11949.6|11928.6|11924.6|11956.7|11952.7|11912.9|11908.9|13065
1733115600000|2024-12-02 05:00:00|11931.7|11927.7|11944.2|11940.2|12000.4|11996.4|11891.1|11887.1|183556
1733202000000|2024-12-03 05:00:00|11942.6|11938.6|11900.4|11896.4|12000.4|11996.4|11891.1|11887.1|154682
1733288400000|2024-12-04 05:00:00|11897.3|11893.3|11966.1|11962.1|11991.1|11987.1|11834.8|11830.8|195872
1733374800000|2024-12-05 05:00:00|11969.2|11965.2|12003.6|11999.6|12009.8|12005.8|11925.4|11921.4|136902
1733461200000|2024-12-06 05:00:00|12000.4|11996.4|12006.7|12002.7|12059.8|12055.8|11978.6|11974.6|146758
1733634000000|2024-12-08 05:00:00|12000.4|11996.4|12019.2|12015.2|12022.3|12018.3|11994.2|11990.2|10567
1733720400000|2024-12-09 05:00:00|12016.1|12012.1|11947.3|11943.3|12034.8|12030.8|11931.7|11927.7|142266
1733806800000|2024-12-10 05:00:00|11950.4|11946.4|11875.4|11871.4|11953.6|11949.6|11869.2|11865.2|134144
1733893200000|2024-12-11 05:00:00|11872.3|11868.3|11794.2|11790.2|11922.3|11918.3|11791.1|11787.1|190156
1733979600000|2024-12-12 05:00:00|11797.3|11793.3|11731.7|11727.7|11806.7|11802.7|11709.8|11705.8|191775
1734066000000|2024-12-13 05:00:00|11728.6|11724.6|11628.6|11624.6|11747.3|11743.3|11616.1|11612.1|144800
1734238800000|2024-12-15 05:00:00|11641.1|11637.1|11641.1|11637.1|11647.3|11643.3|11631.7|11627.7|9966
1734325200000|2024-12-16 05:00:00|11637.9|11633.9|11625.4|11621.4|11669.2|11665.2|11594.2|11590.2|153524
1734411600000|2024-12-17 05:00:00|11622.3|11618.3|11637.9|11633.9|11669.2|11665.2|11572.3|11568.3|196523
1734498000000|2024-12-18 05:00:00|11641.1|11637.1|11472.3|11468.3|11650.4|11646.4|11472.3|11468.3|211531
1734584400000|2024-12-19 05:00:00|11475.4|11471.4|11412.9|11408.9|11487.9|11483.9|11356.7|11352.7|276969
1734670800000|2024-12-20 05:00:00|11416.1|11412.1|11453.6|11449.6|11503.6|11499.6|11403.6|11399.6|165933
1734843600000|2024-12-22 05:00:00|11453.6|11449.6|11453.6|11449.6|11459.8|11455.8|11434.8|11430.8|9367
1734930000000|2024-12-23 05:00:00|11452|11448|11375.4|11371.4|11459.8|11455.8|11359.8|11355.8|111313
1735016400000|2024-12-24 05:00:00|11378.6|11374.6|11377|11373|11394.2|11390.2|11319.2|11315.2|72575
1735102800000|2024-12-25 05:00:00|11378.6|11374.6|11350.4|11346.4|11384.8|11380.8|11347.3|11343.3|4788
1735189200000|2024-12-26 05:00:00|11347.3|11343.3|11397.3|11393.3|11406.7|11402.7|11312.9|11308.9|86983
1735275600000|2024-12-27 05:00:00|11400.4|11396.4|11316.1|11312.1|11400.4|11396.4|11306.7|11302.7|103406
1735448400000|2024-12-29 05:00:00|11322.3|11318.3|11319.2|11315.2|11322.3|11318.3|11309.8|11305.8|6838
1735534800000|2024-12-30 05:00:00|11322.3|11318.3|11450.4|11446.4|11453.6|11449.6|11319.2|11315.2|102509
1735621200000|2024-12-31 05:00:00|11452|11448|11378.6|11374.6|11472.3|11468.3|11359.8|11355.8|136948
1735707600000|2025-01-01 05:00:00|11377|11373|11369.2|11365.2|11377|11373|11337.9|11333.9|10436
1735794000000|2025-01-02 05:00:00|11370.8|11366.8|11416.1|11412.1|11459.8|11455.8|11350.4|11346.4|152908
1735880400000|2025-01-03 05:00:00|11417.6|11413.6|11353.6|11349.6|11434.8|11430.8|11347.3|11343.3|117602
1736053200000|2025-01-05 05:00:00|11344.2|11340.2|11331.7|11327.7|11352|11348|11306.7|11302.7|12991
1736139600000|2025-01-06 05:00:00|11330.1|11326.1|11322.3|11318.3|11375.4|11371.4|11284.8|11280.8|179546
1736226000000|2025-01-07 05:00:00|11319.2|11315.2|11206.7|11202.7|11328.6|11324.6|11200.4|11196.4|210494
1736312400000|2025-01-08 05:00:00|11208.3|11204.3|11231.7|11227.7|11241.1|11237.1|11147.3|11143.3|240228
1736398800000|2025-01-09 05:00:00|11234.8|11230.8|11197.3|11193.3|11272.3|11268.3|11194.2|11190.2|109720
1736485200000|2025-01-10 05:00:00|11195.8|11191.8|11137.9|11133.9|11209.8|11205.8|11087.9|11083.9|227812
1736658000000|2025-01-12 05:00:00|11141.1|11137.1|11103.6|11099.6|11141.1|11137.1|11097.3|11093.3|11161
1736744400000|2025-01-13 05:00:00|11100.4|11096.4|11137.9|11133.9|11147.3|11143.3|11081.7|11077.7|180065
1736830800000|2025-01-14 05:00:00|11134.8|11130.8|11112.9|11108.9|11150.4|11146.4|11062.9|11058.9|171712
1736917200000|2025-01-15 05:00:00|11116.1|11112.1|11247.3|11243.3|11294.2|11290.2|11103.6|11099.6|261065
1737003600000|2025-01-16 05:00:00|11250.4|11246.4|11294.2|11290.2|11328.6|11324.6|11209.8|11205.8|224565
1737090000000|2025-01-17 05:00:00|11291.1|11287.1|11291.1|11287.1|11366.1|11362.1|11287.9|11283.9|155241
1737262800000|2025-01-19 05:00:00|11287.9|11283.9|11294.2|11290.2|11300.4|11296.4|11281.7|11277.7|7719
1737349200000|2025-01-20 05:00:00|11295.8|11291.8|11400.4|11396.4|11409.8|11405.8|11253.6|11249.6|63472
1737435600000|2025-01-21 05:00:00|11403.6|11399.6|11350.4|11346.4|11403.6|11399.6|11334.8|11330.8|154535
1737522000000|2025-01-22 05:00:00|11347.3|11343.3|11337.9|11333.9|11394.2|11390.2|11322.3|11318.3|157736
1737608400000|2025-01-23 05:00:00|11334.8|11330.8|11303.6|11299.6|11350.4|11346.4|11256.7|11252.7|175809
1737694800000|2025-01-24 05:00:00|11306.7|11302.7|11317.6|11313.6|11331.7|11327.7|11259.8|11255.8|141569
1737867600000|2025-01-26 05:00:00|11328.6|11324.6|11369.2|11365.2|11391.1|11387.1|11328.6|11324.6|23978
1737954000000|2025-01-27 05:00:00|11372.3|11368.3|11412.9|11408.9|11478.6|11474.6|11369.2|11365.2|235464
1738040400000|2025-01-28 05:00:00|11416.1|11412.1|11441.1|11437.1|11444.2|11440.2|11372.3|11368.3|137297
1738126800000|2025-01-29 05:00:00|11444.2|11440.2|11450.4|11446.4|11469.2|11465.2|11366.1|11362.1|182721
1738213200000|2025-01-30 05:00:00|11447.3|11443.3|11431.7|11427.7|11503.6|11499.6|11431.7|11427.7|167061
1738299600000|2025-01-31 05:00:00|11428.6|11424.6|11422.3|11418.3|11484.8|11480.8|11369.2|11365.2|218829
1738472400000|2025-02-02 05:00:00|11391.1|11387.1|11472.3|11468.3|11497.3|11493.3|11387.9|11383.9|47671
1738558800000|2025-02-03 05:00:00|11475.4|11471.4|11400.4|11396.4|11550.4|11546.4|11387.9|11383.9|290653
1738645200000|2025-02-04 05:00:00|11403.6|11399.6|11481.7|11477.7|11484.8|11480.8|11356.7|11352.7|201026
1738731600000|2025-02-05 05:00:00|11478.6|11474.6|11609.8|11605.8|11641.1|11637.1|11475.4|11471.4|253954
1738818000000|2025-02-06 05:00:00|11606.7|11602.7|11600.4|11596.4|11647.3|11643.3|11575.4|11571.4|239116
1738904400000|2025-02-07 05:00:00|11597.3|11593.3|11550.4|11546.4|11692.6|11688.6|11525.4|11521.4|211571
1739077200000|2025-02-09 05:00:00|11550.4|11546.4|11559.8|11555.8|11572.3|11568.3|11547.3|11543.3|9905
1739163600000|2025-02-10 05:00:00|11556.7|11552.7|11537.9|11533.9|11591.1|11587.1|11522.3|11518.3|135214
1739250000000|2025-02-11 05:00:00|11539.5|11535.5|11466.1|11462.1|11541.1|11537.1|11453.6|11449.6|139945
1739336400000|2025-02-12 05:00:00|11462.9|11458.9|11362.9|11358.9|11512.9|11508.9|11316.1|11312.1|250107
1739422800000|2025-02-13 05:00:00|11359.8|11355.8|11481.7|11477.7|11509.8|11505.8|11350.4|11346.4|248223
1739509200000|2025-02-14 05:00:00|11484.8|11480.8|11550.4|11546.4|11591.1|11587.1|11462.9|11458.9|169998
1739682000000|2025-02-16 05:00:00|11556.7|11552.7|11531.7|11527.7|11559.8|11555.8|11528.6|11524.6|6795
1739768400000|2025-02-17 05:00:00|11528.6|11524.6|11500.4|11496.4|11541.1|11537.1|11497.3|11493.3|35544
1739854800000|2025-02-18 05:00:00|11503.6|11499.6|11453.6|11449.6|11519.2|11515.2|11444.2|11440.2|172282
1739941200000|2025-02-19 05:00:00|11450.4|11446.4|11481.7|11477.7|11487.9|11483.9|11416.1|11412.1|236957
1740027600000|2025-02-20 05:00:00|11484.8|11480.8|11516.1|11512.1|11516.1|11512.1|11456.7|11452.7|241779
1740114000000|2025-02-21 05:00:00|11512.9|11508.9|11597.3|11593.3|11631.7|11627.7|11503.6|11499.6|458966
1740286800000|2025-02-23 05:00:00|11594.2|11590.2|11591.1|11587.1|11600.4|11596.4|11578.6|11574.6|11679
1740373200000|2025-02-24 05:00:00|11594.2|11590.2|11659.8|11655.8|11666.1|11662.1|11559.8|11555.8|695934
1740459600000|2025-02-25 05:00:00|11656.7|11652.7|11734.8|11730.8|11787.9|11783.9|11647.3|11643.3|985650
1740546000000|2025-02-26 05:00:00|11731.7|11727.7|11828.6|11824.6|11834.8|11830.8|11719.2|11715.2|272775
1748232000000|2025-05-26 04:00:00|11147.3|11143.3|11178.6|11174.6|11181.7|11177.7|11141.1|11137.1|16846
1748318400000|2025-05-27 04:00:00|11181.7|11177.7|11209.8|11205.8|11266.1|11262.1|11175.4|11171.4|738535
1748404800000|2025-05-28 04:00:00|11212.9|11208.9|11178.6|11174.6|11259.8|11255.8|11162.9|11158.9|372223
1748491200000|2025-05-29 04:00:00|11175.4|11171.4|11303.6|11299.6|11309.8|11305.8|11119.2|11115.2|223110
1748577600000|2025-05-30 04:00:00|11300.4|11296.4|11287.9|11283.9|11319.2|11315.2|11253.6|11249.6|238992
1748750400000|2025-06-01 04:00:00|11309.8|11305.8|11266.1|11262.1|11309.8|11305.8|11244.2|11240.2|18463
1748836800000|2025-06-02 04:00:00|11262.9|11258.9|11241.1|11237.1|11266.1|11262.1|11187.9|11183.9|237788
1748923200000|2025-06-03 04:00:00|11244.2|11240.2|11225.4|11221.4|11284.8|11280.8|11191.1|11187.1|212332
1749009600000|2025-06-04 04:00:00|11222.3|11218.3|11356.7|11352.7|11378.6|11374.6|11194.2|11190.2|287544
1749096000000|2025-06-05 04:00:00|11353.6|11349.6|11350.4|11346.4|11431.7|11427.7|11328.6|11324.6|228590
1749182400000|2025-06-06 04:00:00|11347.3|11343.3|11203.6|11199.6|11375.4|11371.4|11203.6|11199.6|231181
1749355200000|2025-06-08 04:00:00|11209.8|11205.8|11219.2|11215.2|11219.2|11215.2|11184.8|11180.8|10159
1749441600000|2025-06-09 04:00:00|11216.1|11212.1|11247.3|11243.3|11259.8|11255.8|11181.7|11177.7|165398
1749528000000|2025-06-10 04:00:00|11244.2|11240.2|11269.2|11265.2|11306.7|11302.7|11241.1|11237.1|166027
1749614400000|2025-06-11 04:00:00|11266.1|11262.1|11337.9|11333.9|11350.4|11346.4|11208.3|11204.3|251714
1749700800000|2025-06-12 04:00:00|11341.1|11337.1|11450.4|11446.4|11497.3|11493.3|11316.1|11312.1|302744
1749787200000|2025-06-13 04:00:00|11453.6|11449.6|11353.6|11349.6|11484.8|11480.8|11291.1|11287.1|233225
1749960000000|2025-06-15 04:00:00|11353.6|11349.6|11319.2|11315.2|11353.6|11349.6|11309.8|11305.8|13184
1750046400000|2025-06-16 04:00:00|11316.1|11312.1|11294.2|11290.2|11359.8|11355.8|11256.7|11252.7|182621
1750132800000|2025-06-17 04:00:00|11287.9|11283.9|11347.3|11343.3|11384.8|11380.8|11272.3|11268.3|165336
1750219200000|2025-06-18 04:00:00|11350.4|11346.4|11362.9|11358.9|11431.7|11427.7|11331.7|11327.7|163366
1750305600000|2025-06-19 04:00:00|11364.5|11360.5|11362.9|11358.9|11378.6|11374.6|11316.1|11312.1|26949
1750392000000|2025-06-20 04:00:00|11359.8|11355.8|11372.3|11368.3|11400.4|11396.4|11291.1|11287.1|130590
1750564800000|2025-06-22 04:00:00|11395.8|11391.8|11350.4|11346.4|11400.4|11396.4|11334.8|11330.8|15003
1750651200000|2025-06-23 04:00:00|11347.3|11343.3|11412.9|11408.9|11475.4|11471.4|11328.6|11324.6|176407
1750737600000|2025-06-24 04:00:00|11409.8|11405.8|11459.8|11455.8|11484.8|11480.8|11356.7|11352.7|197641
1750824000000|2025-06-25 04:00:00|11462.9|11458.9|11484.8|11480.8|11500.4|11496.4|11406.7|11402.7|148357
1750910400000|2025-06-26 04:00:00|11487.9|11483.9|11500.4|11496.4|11519.2|11515.2|11444.2|11440.2|177379
1750996800000|2025-06-27 04:00:00|11497.3|11493.3|11453.6|11449.6|11528.6|11524.6|11434.8|11430.8|188969
1751169600000|2025-06-29 04:00:00|11447.3|11443.3|11444.2|11440.2|11456.7|11452.7|11422.3|11418.3|10121
1751256000000|2025-06-30 04:00:00|11441.1|11437.1|11575.4|11571.4|11578.6|11574.6|11441.1|11437.1|224284
1751342400000|2025-07-01 04:00:00|11578.6|11574.6|11544.2|11540.2|11612.9|11608.9|11497.3|11493.3|190135
1751428800000|2025-07-02 04:00:00|11542.6|11538.6|11516.1|11512.1|11550.4|11546.4|11444.2|11440.2|185174
1751515200000|2025-07-03 04:00:00|11514.5|11510.5|11447.3|11443.3|11534.8|11530.8|11400.4|11396.4|167493
1751601600000|2025-07-04 04:00:00|11450.4|11446.4|11428.6|11424.6|11469.2|11465.2|11419.2|11415.2|27145
1751774400000|2025-07-06 04:00:00|11419.2|11415.2|11425.4|11421.4|11441.1|11437.1|11412.9|11408.9|7064
1751860800000|2025-07-07 04:00:00|11428.6|11424.6|11350.4|11346.4|11444.2|11440.2|11316.1|11312.1|168597
1751947200000|2025-07-08 04:00:00|11347.3|11343.3|11312.9|11308.9|11350.4|11346.4|11269.2|11265.2|138529
1752033600000|2025-07-09 04:00:00|11309.8|11305.8|11422.3|11418.3|11444.2|11440.2|11300.4|11296.4|153321
1752120000000|2025-07-10 04:00:00|11419.2|11415.2|11397.3|11393.3|11434.8|11430.8|11375.4|11371.4|147571
1752206400000|2025-07-11 04:00:00|11400.4|11396.4|11303.6|11299.6|11406.7|11402.7|11284.8|11280.8|133796
1752379200000|2025-07-13 04:00:00|11300.4|11296.4|11294.2|11290.2|11303.6|11299.6|11275.4|11271.4|10998
1752465600000|2025-07-14 04:00:00|11291.1|11287.1|11266.1|11262.1|11309.8|11305.8|11247.3|11243.3|133680
1752552000000|2025-07-15 04:00:00|11269.2|11265.2|11209.8|11205.8|11328.6|11324.6|11181.7|11177.7|188274
1752638400000|2025-07-16 04:00:00|11206.7|11202.7|11191.1|11187.1|11272.3|11268.3|11136.4|11132.4|260419
1752724800000|2025-07-17 04:00:00|11187.9|11183.9|11253.6|11249.6|11259.8|11255.8|11169.2|11165.2|140549
1752811200000|2025-07-18 04:00:00|11250.4|11246.4|11259.8|11255.8|11266.1|11262.1|11228.6|11224.6|88973
1752984000000|2025-07-20 04:00:00|11262.9|11258.9|11253.6|11249.6|11262.9|11258.9|11241.1|11237.1|4758
1753070400000|2025-07-21 04:00:00|11256.7|11252.7|11341.1|11337.1|11378.6|11374.6|11253.6|11249.6|150875
1753156800000|2025-07-22 04:00:00|11337.9|11333.9|11347.3|11343.3|11409.8|11405.8|11303.6|11299.6|147168
1753243200000|2025-07-23 04:00:00|11350.4|11346.4|11337.9|11333.9|11372.3|11368.3|11312.9|11308.9|163981
1753329600000|2025-07-24 04:00:00|11334.8|11330.8|11356.7|11352.7|11362.9|11358.9|11269.2|11265.2|140343
1753416000000|2025-07-25 04:00:00|11353.6|11349.6|11356.7|11352.7|11372.3|11368.3|11294.2|11290.2|129590
1753588800000|2025-07-27 04:00:00|11347.3|11343.3|11366.1|11362.1|11366.1|11362.1|11337.9|11333.9|8401
1753675200000|2025-07-28 04:00:00|11369.2|11365.2|11337.9|11333.9|11397.3|11393.3|11312.9|11308.9|122117
1753761600000|2025-07-29 04:00:00|11339.5|11335.5|11466.1|11462.1|11472.3|11468.3|11312.9|11308.9|206332
1753848000000|2025-07-30 04:00:00|11464.5|11460.5|11428.6|11424.6|11481.7|11477.7|11381.7|11377.7|191865
1753934400000|2025-07-31 04:00:00|11425.4|11421.4|11391.1|11387.1|11462.9|11458.9|11384.8|11380.8|185225
1754020800000|2025-08-01 04:00:00|11394.2|11390.2|11556.7|11552.7|11584.8|11580.8|11341.1|11337.1|228758
1754193600000|2025-08-03 04:00:00|11559.8|11555.8|11519.2|11515.2|11575.4|11571.4|11506.7|11502.7|18484
1754280000000|2025-08-04 04:00:00|11522.3|11518.3|11592.6|11588.6|11609.8|11605.8|11500.4|11496.4|166322
1754366400000|2025-08-05 04:00:00|11594.2|11590.2|11575.4|11571.4|11625.4|11621.4|11559.8|11555.8|154999
1754452800000|2025-08-06 04:00:00|11578.6|11574.6|11534.8|11530.8|11581.7|11577.7|11434.8|11430.8|193910
1754539200000|2025-08-07 04:00:00|11537.9|11533.9|11550.4|11546.4|11591.1|11587.1|11531.7|11527.7|163479
1754625600000|2025-08-08 04:00:00|11553.6|11549.6|11503.6|11499.6|11553.6|11549.6|11487.9|11483.9|100445
1754798400000|2025-08-10 04:00:00|11509.8|11505.8|11519.2|11515.2|11522.3|11518.3|11500.4|11496.4|3606
1754884800000|2025-08-11 04:00:00|11516.1|11512.1|11506.7|11502.7|11547.3|11543.3|11487.9|11483.9|93698
1754971200000|2025-08-12 04:00:00|11503.6|11499.6|11478.6|11474.6|11564.5|11560.5|11434.8|11430.8|172005
1755057600000|2025-08-13 04:00:00|11481.7|11477.7|11556.7|11552.7|11569.2|11565.2|11475.4|11471.4|123807
1755144000000|2025-08-14 04:00:00|11553.6|11549.6|11497.3|11493.3|11600.4|11596.4|11466.1|11462.1|153752
1755230400000|2025-08-15 04:00:00|11494.2|11490.2|11412.9|11408.9|11503.6|11499.6|11397.3|11393.3|135465
1755403200000|2025-08-17 04:00:00|11409.8|11405.8|11428.6|11424.6|11431.7|11427.7|11406.7|11402.7|7609
1755489600000|2025-08-18 04:00:00|11431.7|11427.7|11378.6|11374.6|11456.7|11452.7|11362.9|11358.9|142796
1755576000000|2025-08-19 04:00:00|11381.7|11377.7|11425.4|11421.4|11444.2|11440.2|11369.2|11365.2|186187
1755662400000|2025-08-20 04:00:00|11428.6|11424.6|11453.6|11449.6|11472.3|11468.3|11403.6|11399.6|263392
1755748800000|2025-08-21 04:00:00|11450.4|11446.4|11412.9|11408.9|11453.6|11449.6|11378.6|11374.6|348559
1755835200000|2025-08-22 04:00:00|11409.8|11405.8|11497.3|11493.3|11512.9|11508.9|11394.2|11390.2|530242
1756008000000|2025-08-24 04:00:00|11494.2|11490.2|11475.4|11471.4|11500.4|11496.4|11469.2|11465.2|12265
1756094400000|2025-08-25 04:00:00|11472.3|11468.3|11419.2|11415.2|11484.8|11480.8|11406.7|11402.7|750956
1756180800000|2025-08-26 04:00:00|11420.8|11416.8|11444.2|11440.2|11466.1|11462.1|11394.2|11390.2|452174
1756267200000|2025-08-27 04:00:00|11441.1|11437.1|11462.9|11458.9|11466.1|11462.1|11391.1|11387.1|192392