1629432000000|2021-08-20 04:00:00|19959.8|19955.8|19939.5|19935.5|19992.6|19988.6|19902|19898|7879
1629604800000|2021-08-22 04:00:00|19902|19898|19894.2|19890.2|19952|19948|19887.9|19883.9|205
1629691200000|2021-08-23 04:00:00|19892.6|19888.6|19889.5|19885.5|19953.6|19949.6|19844.2|19840.2|66169
1629777600000|2021-08-24 04:00:00|19891.1|19887.1|19783.3|19779.3|19922.3|19918.3|19755.1|19751.1|209599
1629864000000|2021-08-25 04:00:00|19781.7|19777.7|19653.6|19649.6|19822.3|19818.3|19569.2|19565.2|464666
1629950400000|2021-08-26 04:00:00|19655.1|19651.1|19681.7|19677.7|19700.4|19696.4|19534.8|19530.8|399035
1630036800000|2021-08-27 04:00:00|19678.6|19674.6|19762.9|19758.9|19822.3|19818.3|19656.7|19652.7|156472
1630209600000|2021-08-29 04:00:00|19789.5|19785.5|19775.4|19771.4|19791.1|19787.1|19762.9|19758.9|1161
1630296000000|2021-08-30 04:00:00|19777|19773|19870.8|19866.8|19894.2|19890.2|19722.3|19718.3|90676
1630382400000|2021-08-31 04:00:00|19869.2|19865.2|19675.4|19671.4|19900.4|19896.4|19656.7|19652.7|143366
1630468800000|2021-09-01 04:00:00|19672.3|19668.3|19756.7|19752.7|19837.9|19833.9|19659.8|19655.8|82398
1630555200000|2021-09-02 04:00:00|19759.8|19755.8|19825.4|19821.4|19853.6|19849.6|19744.2|19740.2|57854
1630641600000|2021-09-03 04:00:00|19823.9|19819.9|19673.9|19669.9|19914.5|19910.5|19634.8|19630.8|62358
1630814400000|2021-09-05 04:00:00|19667.6|19663.6|19662.9|19658.9|19672.3|19668.3|19641.1|19637.1|891
1630900800000|2021-09-06 04:00:00|19666.1|19662.1|19612.9|19608.9|19669.2|19665.2|19612.9|19608.9|7909
1630987200000|2021-09-07 04:00:00|19614.5|19610.5|19569.2|19565.2|19634.8|19630.8|19475.4|19471.4|63542
1631073600000|2021-09-08 04:00:00|19566.1|19562.1|19647.3|19643.3|19672.3|19668.3|19506.7|19502.7|67286
1631160000000|2021-09-09 04:00:00|19645.8|19641.8|19803.6|19799.6|19891.1|19887.1|19612.9|19608.9|88452
1631246400000|2021-09-10 04:00:00|19805.1|19801.1|19706.7|19702.7|19822.3|19818.3|19662.9|19658.9|52143
1631419200000|2021-09-12 04:00:00|19708.3|19704.3|19753.6|19749.6|19756.7|19752.7|19691.1|19687.1|2187
1631505600000|2021-09-13 04:00:00|19756.7|19752.7|19800.4|19796.4|19837.9|19833.9|19700.4|19696.4|54602
1631592000000|2021-09-14 04:00:00|19802|19798|19984.8|19980.8|20109.8|20105.8|19719.2|19715.2|100047
1631678400000|2021-09-15 04:00:00|19987.9|19983.9|19984.8|19980.8|20137.9|20133.9|19897.3|19893.3|76486
1631764800000|2021-09-16 04:00:00|19981.7|19977.7|19928.6|19924.6|19994.2|19990.2|19834.8|19830.8|71917
1631851200000|2021-09-17 04:00:00|19931.7|19927.7|19819.2|19815.2|19952|19948|19731.7|19727.7|64571
1632024000000|2021-09-19 04:00:00|19819.2|19815.2|19841.1|19837.1|19853.6|19849.6|19791.1|19787.1|2112
1632110400000|2021-09-20 04:00:00|19839.5|19835.5|19972.3|19968.3|20072.3|20068.3|19825.4|19821.4|77470
1632196800000|2021-09-21 04:00:00|19975.4|19971.4|19959.8|19955.8|20028.6|20024.6|19897.3|19893.3|91592
1632283200000|2021-09-22 04:00:00|19956.7|19952.7|20119.2|20115.2|20159.8|20155.8|19925.4|19921.4|78538
1632369600000|2021-09-23 04:00:00|20116.1|20112.1|19591.1|19587.1|20127|20123|19578.6|19574.6|118712
1632456000000|2021-09-24 04:00:00|19587.9|19583.9|19500.4|19496.4|19744.2|19740.2|19466.1|19462.1|77350
1632628800000|2021-09-26 04:00:00|19489.5|19485.5|19537.9|19533.9|19541.1|19537.1|19431.7|19427.7|6376
1632715200000|2021-09-27 04:00:00|19536.4|19532.4|19347.3|19343.3|19541.1|19537.1|19278.6|19274.6|85498
1632801600000|2021-09-28 04:00:00|19348.9|19344.9|19153.6|19149.6|19369.2|19365.2|19044.2|19040.2|125808
1632888000000|2021-09-29 04:00:00|19150.4|19146.4|19228.6|19224.6|19297.3|19293.3|19075.4|19071.4|101328
1632974400000|2021-09-30 04:00:00|19231.7|19227.7|19303.6|19299.6|19312.9|19308.9|19072.3|19068.3|129815
1633060800000|2021-10-01 04:00:00|19300.4|19296.4|19328.6|19324.6|19328.6|19324.6|19159.8|19155.8|90596
1633233600000|2021-10-03 04:00:00|19316.1|19312.1|19266.1|19262.1|19353.6|19349.6|19262.9|19258.9|4898
1633320000000|2021-10-04 04:00:00|19264.5|19260.5|19253.6|19249.6|19331.7|19327.7|19144.2|19140.2|83626
1633406400000|2021-10-05 04:00:00|19255.1|19251.1|19003.6|18999.6|19306.7|19302.7|19003.6|18999.6|74259
1633492800000|2021-10-06 04:00:00|18997.3|18993.3|19125.4|19121.4|19228.6|19224.6|18916.1|18912.1|93886
1633579200000|2021-10-07 04:00:00|19123.9|19119.9|18945.8|18941.8|19219.2|19215.2|18912.9|18908.9|75732
1633665600000|2021-10-08 04:00:00|18944.2|18940.2|18850.4|18846.4|19020.8|19016.8|18812.9|18808.9|87041
1633838400000|2021-10-10 04:00:00|18839.5|18835.5|18784.8|18780.8|18856.7|18852.7|18772.3|18768.3|2827
1633924800000|2021-10-11 04:00:00|18787.9|18783.9|18866.1|18862.1|18891.1|18887.1|18750.4|18746.4|28190
1634011200000|2021-10-12 04:00:00|18864.5|18860.5|19098.9|19094.9|19137.9|19133.9|18853.6|18849.6|89133
1634097600000|2021-10-13 04:00:00|19097.3|19093.3|19209.8|19205.8|19334.8|19330.8|19059.8|19055.8|126097
1634184000000|2021-10-14 04:00:00|19212.9|19208.9|19322.3|19318.3|19394.2|19390.2|19166.1|19162.1|85570
1634270400000|2021-10-15 04:00:00|19320.8|19316.8|19278.6|19274.6|19337.9|19333.9|19197.3|19193.3|68725
1634443200000|2021-10-17 04:00:00|19269.2|19265.2|19178.6|19174.6|19269.2|19265.2|19175.4|19171.4|7057
1634529600000|2021-10-18 04:00:00|19181.7|19177.7|19387.9|19383.9|19389.5|19385.5|19153.6|19149.6|92880
1634616000000|2021-10-19 04:00:00|19386.4|19382.4|19053.6|19049.6|19391.1|19387.1|18994.2|18990.2|84708
1634702400000|2021-10-20 04:00:00|19055.1|19051.1|18916.1|18912.1|19144.2|19140.2|18875.4|18871.4|99087
1634788800000|2021-10-21 04:00:00|18914.5|18910.5|18994.2|18990.2|19050.4|19046.4|18862.9|18858.9|96319
1634875200000|2021-10-22 04:00:00|18991.1|18987.1|19177|19173|19191.1|19187.1|18950.4|18946.4|89551
1635048000000|2021-10-24 04:00:00|19161.4|19157.4|19137.9|19133.9|19184.8|19180.8|19116.1|19112.1|3200
1635134400000|2021-10-25 04:00:00|19141.1|19137.1|19112.9|19108.9|19172.3|19168.3|18992.6|18988.6|70072
1635220800000|2021-10-26 04:00:00|19116.1|19112.1|19253.6|19249.6|19287.9|19283.9|19100.4|19096.4|73827
1635307200000|2021-10-27 04:00:00|19250.4|19246.4|19594.2|19590.2|19675.4|19671.4|19241.1|19237.1|145590
1635393600000|2021-10-28 04:00:00|19591.1|19587.1|19503.6|19499.6|19709.8|19705.8|19494.2|19490.2|136900
1635480000000|2021-10-29 04:00:00|19500.4|19496.4|19648.9|19644.9|19697.3|19693.3|19341.1|19337.1|172446
1635652800000|2021-10-31 04:00:00|19606.7|19602.7|19609.8|19605.8|19637.9|19633.9|19578.6|19574.6|4344
1635739200000|2021-11-01 04:00:00|19608.3|19604.3|19516.1|19512.1|19681.7|19677.7|19408.3|19404.3|106615
1635825600000|2021-11-02 04:00:00|19514.5|19510.5|19600.4|19596.4|19631.7|19627.7|19452|19448|82787
1635912000000|2021-11-03 04:00:00|19602|19598|19289.5|19285.5|19684.8|19680.8|19269.2|19265.2|108394
1635998400000|2021-11-04 04:00:00|19287.9|19283.9|19506.7|19502.7|19594.2|19590.2|19262.9|19258.9|97463
1636084800000|2021-11-05 04:00:00|19508.3|19504.3|19811.4|19807.4|19881.7|19877.7|19503.6|19499.6|91776
1636257600000|2021-11-07 04:00:00|19781.7|19777.7|19803.6|19799.6|19803.6|19799.6|19731.7|19727.7|4510
1636347600000|2021-11-08 05:00:00|19800.4|19796.4|19881.7|19877.7|19956.7|19952.7|19716.1|19712.1|78533
1636434000000|2021-11-09 05:00:00|19884.8|19880.8|20022.3|20018.3|20169.2|20165.2|19834.8|19830.8|116490
1636520400000|2021-11-10 05:00:00|20028.6|20024.6|19709.8|19705.8|20081.7|20077.7|19547.3|19543.3|144132
1636606800000|2021-11-11 05:00:00|19711.4|19707.4|19756.7|19752.7|19772.3|19768.3|19678.6|19674.6|26113
1636693200000|2021-11-12 05:00:00|19755.1|19751.1|19639.5|19635.5|19775.4|19771.4|19522.3|19518.3|73858
1636866000000|2021-11-14 05:00:00|19595.8|19591.8|19641.1|19637.1|19659.8|19655.8|19591.1|19587.1|3563
1636952400000|2021-11-15 05:00:00|19639.5|19635.5|19441.1|19437.1|19697.3|19693.3|19309.8|19305.8|85228
1637038800000|2021-11-16 05:00:00|19437.9|19433.9|19258.3|19254.3|19478.6|19474.6|19237.9|19233.9|90140
1637125200000|2021-11-17 05:00:00|19256.7|19252.7|19475.4|19471.4|19500.4|19496.4|19206.7|19202.7|103433
1637211600000|2021-11-18 05:00:00|19473.9|19469.9|19453.6|19449.6|19525.4|19521.4|19391.1|19387.1|101099
1637298000000|2021-11-19 05:00:00|19452|19448|19692.6|19688.6|19734.8|19730.8|19409.8|19405.8|178473
1637470800000|2021-11-21 05:00:00|19684.8|19680.8|19662.9|19658.9|19687.9|19683.9|19631.7|19627.7|4988
1637557200000|2021-11-22 05:00:00|19664.5|19660.5|19428.6|19424.6|19734.8|19730.8|19422.3|19418.3|363872
1637643600000|2021-11-23 05:00:00|19427|19423|19375.4|19371.4|19509.8|19505.8|19200.4|19196.4|405295
1637730000000|2021-11-24 05:00:00|19373.9|19369.9|19414.5|19410.5|19487.9|19483.9|19222.3|19218.3|305602
1637816400000|2021-11-25 05:00:00|19412.9|19408.9|19720.8|19716.8|19741.1|19737.1|19403.6|19399.6|20730
1637902800000|2021-11-26 05:00:00|19722.3|19718.3|19970.8|19966.8|19978.6|19974.6|19659.8|19655.8|79891
1645506000000|2022-02-22 05:00:00|18384.8|18380.8|18466.1|18462.1|18517.6|18513.6|18372.3|18368.3|184538
1645592400000|2022-02-23 05:00:00|18462.9|18458.9|18512.9|18508.9|18573.9|18569.9|18206.7|18202.7|493374
1645678800000|2022-02-24 05:00:00|18511.4|18507.4|18300.4|18296.4|18719.2|18715.2|18191.1|18187.1|322077
1645765200000|2022-02-25 05:00:00|18302|18298|18284.8|18280.8|18397.3|18393.3|18128.6|18124.6|111623
1645938000000|2022-02-27 05:00:00|18630.1|18626.1|18478.6|18474.6|18698.9|18694.9|18378.6|18374.6|11187
1646024400000|2022-02-28 05:00:00|18477|18473|18558.3|18554.3|18716.1|18712.1|18356.7|18352.7|139054
1646110800000|2022-03-01 05:00:00|18556.7|18552.7|18764.5|18760.5|19019.2|19015.2|18528.6|18524.6|139238
1646197200000|2022-03-02 05:00:00|18762.9|18758.9|18361.4|18357.4|18889.5|18885.5|18211.4|18207.4|112125
1646283600000|2022-03-03 05:00:00|18362.9|18358.9|18608.3|18604.3|18841.1|18837.1|18308.3|18304.3|93601
1646370000000|2022-03-04 05:00:00|18609.8|18605.8|18700.4|18696.4|18806.7|18802.7|18506.7|18502.7|82142
1646542800000|2022-03-06 05:00:00|18739.5|18735.5|18786.4|18782.4|18887.9|18883.9|18730.1|18726.1|7747
1646629200000|2022-03-07 05:00:00|18787.9|18783.9|18589.5|18585.5|18816.1|18812.1|18522.3|18518.3|99821
1646715600000|2022-03-08 05:00:00|18591.1|18587.1|18470.8|18466.8|18680.1|18676.1|18375.4|18371.4|91609
1646802000000|2022-03-09 05:00:00|18469.2|18465.2|18152|18148|18503.6|18499.6|18114.5|18110.5|90195
1646888400000|2022-03-10 05:00:00|18150.4|18146.4|18087.9|18083.9|18281.7|18277.7|17912.9|17908.9|101874
1646974800000|2022-03-11 05:00:00|18086.4|18082.4|18080.1|18076.1|18144.2|18140.2|17947.3|17943.3|64188
1647147600000|2022-03-13 05:00:00|18077|18073|17983.3|17979.3|18097.3|18093.3|17928.6|17924.6|4198
1647230400000|2022-03-14 04:00:00|17984.8|17980.8|17672.3|17668.3|18019.2|18015.2|17597.3|17593.3|70454
1647316800000|2022-03-15 04:00:00|17673.9|17669.9|17678.6|17674.6|17847.3|17843.3|17580.1|17576.1|69033
1647403200000|2022-03-16 04:00:00|17680.1|17676.1|17891.1|17887.1|17944.2|17940.2|17469.2|17465.2|100125
1647489600000|2022-03-17 04:00:00|17894.2|17890.2|17644.2|17640.2|18030.1|18026.1|17556.7|17552.7|92598
1647576000000|2022-03-18 04:00:00|17642.6|17638.6|17817.6|17813.6|17883.3|17879.3|17631.7|17627.7|68319
1647748800000|2022-03-20 04:00:00|17814.5|17810.5|17812.9|17808.9|17831.7|17827.7|17794.2|17790.2|1299
1647835200000|2022-03-21 04:00:00|17811.4|17807.4|17400.4|17396.4|17817.6|17813.6|17353.6|17349.6|80950
1647921600000|2022-03-22 04:00:00|17398.9|17394.9|17161.4|17157.4|17436.4|17432.4|17125.4|17121.4|80660
1648008000000|2022-03-23 04:00:00|17162.9|17158.9|17550.4|17546.4|17700.4|17696.4|17147.3|17143.3|89786
1648094400000|2022-03-24 04:00:00|17552|17548|17537.9|17533.9|17589.5|17585.5|17337.9|17333.9|76695
1648180800000|2022-03-25 04:00:00|17539.5|17535.5|17270.8|17266.8|17591.1|17587.1|17116.1|17112.1|79385
1648353600000|2022-03-27 04:00:00|17261.4|17257.4|17141.1|17137.1|17353.6|17349.6|17127|17123|4834
1648440000000|2022-03-28 04:00:00|17142.6|17138.6|17391.1|17387.1|17494.2|17490.2|17100.4|17096.4|89384
1648526400000|2022-03-29 04:00:00|17389.5|17385.5|17678.6|17674.6|17678.6|17674.6|17237.9|17233.9|90780
1648612800000|2022-03-30 04:00:00|17677|17673|17669.2|17665.2|17709.8|17705.8|17412.9|17408.9|82471
1648699200000|2022-03-31 04:00:00|17667.6|17663.6|17534.8|17530.8|17762.9|17758.9|17525.4|17521.4|131074
1648785600000|2022-04-01 04:00:00|17537.9|17533.9|17758.3|17754.3|17825.4|17821.4|17397.3|17393.3|97807
1648958400000|2022-04-03 04:00:00|17736.4|17732.4|17655.1|17651.1|17753.6|17749.6|17641.1|17637.1|3586
1649044800000|2022-04-04 04:00:00|17656.7|17652.7|17612.9|17608.9|17744.2|17740.2|17519.2|17515.2|74833
1649131200000|2022-04-05 04:00:00|17609.8|17605.8|17111.4|17107.4|17612.9|17608.9|17075.4|17071.4|85946
1649217600000|2022-04-06 04:00:00|17112.9|17108.9|17145.8|17141.8|17197.3|17193.3|16934.8|16930.8|91644
1649304000000|2022-04-07 04:00:00|17147.3|17143.3|17000.4|16996.4|17214.5|17210.5|16825.4|16821.4|88596
1649390400000|2022-04-08 04:00:00|16998.9|16994.9|16780.1|16776.1|17000.4|16996.4|16653.6|16649.6|76871
1649563200000|2022-04-10 04:00:00|16734.8|16730.8|16636.4|16632.4|16769.2|16765.2|16597.3|16593.3|4895
1649649600000|2022-04-11 04:00:00|16634.8|16630.8|16409.8|16405.8|16728.6|16724.6|16356.7|16352.7|82351
1649736000000|2022-04-12 04:00:00|16412.9|16408.9|16442.6|16438.6|16656.7|16652.7|16378.6|16374.6|103360
1649822400000|2022-04-13 04:00:00|16444.2|16440.2|16544.2|16540.2|16634.8|16630.8|16314.5|16310.5|94566
1649908800000|2022-04-14 04:00:00|16542.6|16538.6|16198.9|16194.9|16612.9|16608.9|16169.2|16165.2|69553
1650168000000|2022-04-17 04:00:00|16203.6|16199.6|16095.8|16091.8|16203.6|16199.6|16081.7|16077.7|3487
1650254400000|2022-04-18 04:00:00|16097.3|16093.3|16145.8|16141.8|16247.3|16243.3|16059.8|16055.8|59740
1650340800000|2022-04-19 04:00:00|16147.3|16143.3|15997.3|15993.3|16153.6|16149.6|15878.6|15874.6|94363
1650427200000|2022-04-20 04:00:00|15995.8|15991.8|16256.7|16252.7|16347.3|16343.3|15944.2|15940.2|93941
1650513600000|2022-04-21 04:00:00|16255.1|16251.1|16056.7|16052.7|16278.6|16274.6|15972.3|15968.3|81368
1650600000000|2022-04-22 04:00:00|16058.3|16054.3|16083.3|16079.3|16269.2|16265.2|16037.9|16033.9|71713
1650772800000|2022-04-24 04:00:00|16062.9|16058.9|16209.8|16205.8|16209.8|16205.8|16050.4|16046.4|3362
1650859200000|2022-04-25 04:00:00|16211.4|16207.4|16197.3|16193.3|16356.7|16352.7|16141.1|16137.1|70298
1650945600000|2022-04-26 04:00:00|16195.8|16191.8|16359.8|16355.8|16461.4|16457.4|16166.1|16162.1|72996
1651032000000|2022-04-27 04:00:00|16361.4|16357.4|16166.1|16162.1|16419.2|16415.2|16125.4|16121.4|70637
1651118400000|2022-04-28 04:00:00|16164.5|16160.5|16153.6|16149.6|16237.9|16233.9|15997.3|15993.3|72278
1651204800000|2022-04-29 04:00:00|16156.7|16152.7|15878.6|15874.6|16203.6|16199.6|15872.3|15868.3|111039
1651377600000|2022-05-01 04:00:00|15870.8|15866.8|15891.1|15887.1|15930.1|15926.1|15852|15848|3369
1651464000000|2022-05-02 04:00:00|15887.9|15883.9|15806.7|15802.7|15953.6|15949.6|15681.7|15677.7|72036
1651550400000|2022-05-03 04:00:00|15805.1|15801.1|15837.9|15833.9|15983.3|15979.3|15734.8|15730.8|85194
1651636800000|2022-05-04 04:00:00|15836.4|15832.4|15764.5|15760.5|15919.2|15915.2|15708.3|15704.3|88292
1651723200000|2022-05-05 04:00:00|15766.1|15762.1|15394.2|15390.2|15825.4|15821.4|15262.9|15258.9|115647
1651809600000|2022-05-06 04:00:00|15392.6|15388.6|15156.7|15152.7|15431.7|15427.7|15112.9|15108.9|86687
1651982400000|2022-05-08 04:00:00|15170.8|15166.8|15139.5|15135.5|15187.9|15183.9|15098.9|15094.9|3867
1652068800000|2022-05-09 04:00:00|15141.1|15137.1|15352|15348|15506.7|15502.7|14931.7|14927.7|96533
1652155200000|2022-05-10 04:00:00|15353.6|15349.6|15506.7|15502.7|15625.4|15621.4|15256.7|15252.7|85239
1652241600000|2022-05-11 04:00:00|15473.9|15469.9|15669.2|15665.2|15783.3|15779.3|15200.4|15196.4|129178
1652328000000|2022-05-12 04:00:00|15670.8|15666.8|15686.4|15682.4|15952|15948|15645.8|15641.8|128029
1652414400000|2022-05-13 04:00:00|15684.8|15680.8|15553.6|15549.6|15716.1|15712.1|15509.8|15505.8|70482
1652587200000|2022-05-15 04:00:00|15533.3|15529.3|15608.3|15604.3|15644.2|15640.2|15477|15473|3821
1652673600000|2022-05-16 04:00:00|15606.7|15602.7|15437.9|15433.9|15669.2|15665.2|15425.4|15421.4|75759
1652760000000|2022-05-17 04:00:00|15436.4|15432.4|15331.7|15327.7|15512.9|15508.9|15253.6|15249.6|109515
1652846400000|2022-05-18 04:00:00|15327|15323|15544.2|15540.2|15691.1|15687.1|15234.8|15230.8|125702
1652932800000|2022-05-19 04:00:00|15552|15548|15723.9|15719.9|15895.8|15891.8|15537.9|15533.9|122398
1653019200000|2022-05-20 04:00:00|15722.3|15718.3|15834.8|15830.8|15891.1|15887.1|15587.9|15583.9|147639
1653192000000|2022-05-22 04:00:00|15811.4|15807.4|15766.1|15762.1|15812.9|15808.9|15753.6|15749.6|2871
1653278400000|2022-05-23 04:00:00|15762.9|15758.9|15627|15623|15791.1|15787.1|15541.1|15537.1|231959
1653364800000|2022-05-24 04:00:00|15628.6|15624.6|15812.9|15808.9|15934.8|15930.8|15612.9|15608.9|442157
1653451200000|2022-05-25 04:00:00|15809.8|15805.8|15944.2|15940.2|16000.4|15996.4|15800.4|15796.4|463526
1653537600000|2022-05-26 04:00:00|15947.3|15943.3|15809.8|15805.8|16059.8|16055.8|15734.8|15730.8|233178
1661227200000|2022-08-23 04:00:00|15030.1|15026.1|14969.2|14965.2|15100.4|15096.4|14869.2|14865.2|125185
1661313600000|2022-08-24 04:00:00|14970.8|14966.8|14800.4|14796.4|15006.7|15002.7|14756.7|14752.7|414998
1661400000000|2022-08-25 04:00:00|14802|14798|14945.8|14941.8|15034.8|15030.8|14753.6|14749.6|385538
1661486400000|2022-08-26 04:00:00|14947.3|14943.3|15109.8|15105.8|15150.4|15146.4|14878.6|14874.6|201751
1661659200000|2022-08-28 04:00:00|15078.6|15074.6|14950.4|14946.4|15094.2|15090.2|14944.2|14940.2|4235
1661745600000|2022-08-29 04:00:00|14948.9|14944.9|15039.5|15035.5|15044.2|15040.2|14909.8|14905.8|130331
1661832000000|2022-08-30 04:00:00|15041.1|15037.1|15012.9|15008.9|15122.3|15118.3|14928.6|14924.6|100125
1661918400000|2022-08-31 04:00:00|15009.8|15005.8|14812.9|14808.9|15072.3|15068.3|14769.2|14765.2|140935
1662004800000|2022-09-01 04:00:00|14809.8|14805.8|14634.8|14630.8|14831.7|14827.7|14516.1|14512.1|102896
1662091200000|2022-09-02 04:00:00|14637.9|14633.9|14691.1|14687.1|14719.2|14715.2|14519.2|14515.2|83588
1662264000000|2022-09-04 04:00:00|14677|14673|14684.8|14680.8|14737.9|14733.9|14669.2|14665.2|2289
1662350400000|2022-09-05 04:00:00|14686.4|14682.4|14662.9|14658.9|14703.6|14699.6|14552|14548|11672
1662436800000|2022-09-06 04:00:00|14664.5|14660.5|14312.9|14308.9|14666.1|14662.1|14284.8|14280.8|101691
1662523200000|2022-09-07 04:00:00|14314.5|14310.5|14586.4|14582.4|14600.4|14596.4|14303.6|14299.6|83842
1662609600000|2022-09-08 04:00:00|14587.9|14583.9|14414.5|14410.5|14656.7|14652.7|14362.9|14358.9|69754
1662696000000|2022-09-09 04:00:00|14416.1|14412.1|14445.8|14441.8|14528.6|14524.6|14347.3|14343.3|67605
1662868800000|2022-09-11 04:00:00|14431.7|14427.7|14412.9|14408.9|14459.8|14455.8|14409.8|14405.8|1736
1662955200000|2022-09-12 04:00:00|14409.8|14405.8|14325.4|14321.4|14541.1|14537.1|14253.6|14249.6|80630
1663041600000|2022-09-13 04:00:00|14327|14323|14325.4|14321.4|14439.5|14435.5|14153.6|14149.6|126156
1663128000000|2022-09-14 04:00:00|14322.3|14318.3|14391.1|14387.1|14445.8|14441.8|14225.4|14221.4|80069
1663214400000|2022-09-15 04:00:00|14387.9|14383.9|14403.6|14399.6|14444.2|14440.2|14287.9|14283.9|83239
1663300800000|2022-09-16 04:00:00|14406.7|14402.7|14292.6|14288.6|14412.9|14408.9|14212.9|14208.9|81406
1663473600000|2022-09-18 04:00:00|14273.9|14269.9|14272.3|14268.3|14306.7|14302.7|14256.7|14252.7|1427
1663560000000|2022-09-19 04:00:00|14270.8|14266.8|14334.8|14330.8|14375.4|14371.4|14166.1|14162.1|66123
1663646400000|2022-09-20 04:00:00|14337.9|14333.9|14181.7|14177.7|14337.9|14333.9|14066.1|14062.1|90772
1663732800000|2022-09-21 04:00:00|14178.6|14174.6|14330.1|14326.1|14409.8|14405.8|14141.1|14137.1|104731
1663819200000|2022-09-22 04:00:00|14331.7|14327.7|14000.4|13996.4|14437.9|14433.9|13975.4|13971.4|119475
1663905600000|2022-09-23 04:00:00|14003.6|13999.6|14080.1|14076.1|14187.9|14183.9|13828.6|13824.6|102456
1664078400000|2022-09-25 04:00:00|14084.8|14080.8|14000.4|13996.4|14092.6|14088.6|13978.6|13974.6|4472
1664164800000|2022-09-26 04:00:00|14003.6|13999.6|13869.2|13865.2|14087.9|14083.9|13753.6|13749.6|108556
1664251200000|2022-09-27 04:00:00|13870.8|13866.8|13487.9|13483.9|13931.7|13927.7|13456.7|13452.7|131985
1664337600000|2022-09-28 04:00:00|13484.8|13480.8|13456.7|13452.7|13525.4|13521.4|13387.9|13383.9|11824
1664424000000|2022-09-29 04:00:00|13837.9|13833.9|13800.4|13796.4|13909.8|13905.8|13631.7|13627.7|105725
1664510400000|2022-09-30 04:00:00|13797.3|13793.3|13653.6|13649.6|14016.1|14012.1|13641.1|13637.1|134995
1664683200000|2022-10-02 04:00:00|13672.3|13668.3|13741.1|13737.1|13747.3|13743.3|13666.1|13662.1|3863
1664769600000|2022-10-03 04:00:00|13737.9|13733.9|13941.1|13937.1|13987.9|13983.9|13678.6|13674.6|98663
1664856000000|2022-10-04 04:00:00|13942.6|13938.6|13847.3|13843.3|14003.6|13999.6|13809.8|13805.8|85002
1664942400000|2022-10-05 04:00:00|13845.8|13841.8|13753.6|13749.6|13872.3|13868.3|13591.1|13587.1|90435
1665028800000|2022-10-06 04:00:00|13752|13748|13656.7|13652.7|13781.7|13777.7|13581.7|13577.7|83469
1665115200000|2022-10-07 04:00:00|13659.8|13655.8|13502|13498|13666.1|13662.1|13444.2|13440.2|76474
1665288000000|2022-10-09 04:00:00|13500.4|13496.4|13512.9|13508.9|13525.4|13521.4|13491.1|13487.1|1012
1665374400000|2022-10-10 04:00:00|13514.5|13510.5|13269.2|13265.2|13534.8|13530.8|13228.6|13224.6|34663
1665460800000|2022-10-11 04:00:00|13266.1|13262.1|13341.1|13337.1|13481.7|13477.7|13241.1|13237.1|104198
1665547200000|2022-10-12 04:00:00|13342.6|13338.6|13384.8|13380.8|13447.3|13443.3|13247.3|13243.3|85591
1665633600000|2022-10-13 04:00:00|13383.3|13379.3|13353.6|13349.6|13509.8|13505.8|13125.4|13121.4|124981
1665720000000|2022-10-14 04:00:00|13350.4|13346.4|13166.1|13162.1|13478.6|13474.6|13147.3|13143.3|93989
1665892800000|2022-10-16 04:00:00|13197.3|13193.3|13211.4|13207.4|13231.7|13227.7|13169.2|13165.2|3292
1665979200000|2022-10-17 04:00:00|13212.9|13208.9|13156.7|13152.7|13334.8|13330.8|13106.7|13102.7|64429
1666065600000|2022-10-18 04:00:00|13153.6|13149.6|13094.2|13090.2|13200.4|13196.4|12972.3|12968.3|83255
1666152000000|2022-10-19 04:00:00|13097.3|13093.3|12897.3|12893.3|13103.6|13099.6|12881.7|12877.7|88796
1666238400000|2022-10-20 04:00:00|12894.2|12890.2|12642.6|12638.6|12937.9|12933.9|12637.9|12633.9|85927
1666324800000|2022-10-21 04:00:00|12644.2|12640.2|12522.3|12518.3|12662.9|12658.9|12387.9|12383.9|119460
1666497600000|2022-10-23 04:00:00|12486.4|12482.4|12566.1|12562.1|12578.6|12574.6|12478.6|12474.6|6768
1666584000000|2022-10-24 04:00:00|12569.2|12565.2|12459.8|12455.8|12637.9|12633.9|12325.4|12321.4|100565
1666670400000|2022-10-25 04:00:00|12462.9|12458.9|12759.8|12755.8|12772.3|12768.3|12453.6|12449.6|125791
1666756800000|2022-10-26 04:00:00|12758.3|12754.3|12916.1|12912.1|12962.9|12958.9|12750.4|12746.4|112377
1666843200000|2022-10-27 04:00:00|12912.9|12908.9|13030.1|13026.1|13109.8|13105.8|12806.7|12802.7|102590
1666929600000|2022-10-28 04:00:00|13031.7|13027.7|12903.6|12899.6|13059.8|13055.8|12859.8|12855.8|92415
1667102400000|2022-10-30 04:00:00|12912.9|12908.9|12922.3|12918.3|12928.6|12924.6|12878.6|12874.6|4911
1667188800000|2022-10-31 04:00:00|12920.8|12916.8|12887.9|12883.9|12933.3|12929.3|12716.1|12712.1|143067
1667275200000|2022-11-01 04:00:00|12886.4|12882.4|12966.1|12962.1|13091.1|13087.1|12856.7|12852.7|102788
1667361600000|2022-11-02 04:00:00|12967.6|12963.6|12825.4|12821.4|13062.9|13058.9|12812.9|12808.9|101834
1667448000000|2022-11-03 04:00:00|12823.9|12819.9|12750.4|12746.4|12900.4|12896.4|12684.8|12680.8|98423
1667534400000|2022-11-04 04:00:00|12753.6|12749.6|12637.9|12633.9|12802|12798|12587.9|12583.9|92858
1667707200000|2022-11-06 04:00:00|12655.1|12651.1|12666.1|12662.1|12687.9|12683.9|12637.9|12633.9|3643
1667797200000|2022-11-07 05:00:00|12667.6|12663.6|12472.3|12468.3|12731.7|12727.7|12456.7|12452.7|83609
1667883600000|2022-11-08 05:00:00|12475.4|12471.4|12619.2|12615.2|12694.2|12690.2|12453.6|12449.6|90072
1667970000000|2022-11-09 05:00:00|12616.1|12612.1|12697.3|12693.3|12722.3|12718.3|12531.7|12527.7|96291
1668056400000|2022-11-10 05:00:00|12698.9|12694.9|13106.7|13102.7|13141.1|13137.1|12616.1|12612.1|162923
1668142800000|2022-11-11 05:00:00|13103.6|13099.6|13058.3|13054.3|13119.2|13115.2|12981.7|12977.7|42241
1668315600000|2022-11-13 05:00:00|13028.6|13024.6|13000.4|12996.4|13034.8|13030.8|12975.4|12971.4|5176
1668402000000|2022-11-14 05:00:00|13002|12998|13031.7|13027.7|13125.4|13121.4|12975.4|12971.4|107314
1668488400000|2022-11-15 05:00:00|13033.3|13029.3|13181.7|13177.7|13284.8|13280.8|13020.8|13016.8|137475
1668574800000|2022-11-16 05:00:00|13178.6|13174.6|13434.8|13430.8|13528.6|13524.6|13128.6|13124.6|137534
1668661200000|2022-11-17 05:00:00|13437.9|13433.9|13425.4|13421.4|13547.3|13543.3|13309.8|13305.8|129236
1668747600000|2022-11-18 05:00:00|13428.6|13424.6|13295.8|13291.8|13462.9|13458.9|13284.8|13280.8|133861
1668920400000|2022-11-20 05:00:00|13314.5|13310.5|13352|13348|13375.4|13371.4|13298.9|13294.9|3552
1669006800000|2022-11-21 05:00:00|13353.6|13349.6|13362.9|13358.9|13447.3|13443.3|13287.9|13283.9|334663
1669093200000|2022-11-22 05:00:00|13359.8|13355.8|13531.7|13527.7|13553.6|13549.6|13358.3|13354.3|519462
1669179600000|2022-11-23 05:00:00|13534.8|13530.8|13722.3|13718.3|13778.6|13774.6|13491.1|13487.1|342818
1669266000000|2022-11-24 05:00:00|13725.4|13721.4|13816.1|13812.1|13850.4|13846.4|13703.6|13699.6|18154
1669352400000|2022-11-25 05:00:00|13814.5|13810.5|13714.5|13710.5|13825.4|13821.4|13656.7|13652.7|164834
1669525200000|2022-11-27 05:00:00|13723.9|13719.9|13820.8|13816.8|13834.8|13830.8|13703.6|13699.6|5181
1669611600000|2022-11-28 05:00:00|13822.3|13818.3|13741.1|13737.1|13873.9|13869.9|13691.1|13687.1|176975
1676955600000|2023-02-21 05:00:00|13539.5|13535.5|13472.3|13468.3|13553.6|13549.6|13419.2|13415.2|194900
1677042000000|2023-02-22 05:00:00|13470.8|13466.8|13541.1|13537.1|13597.3|13593.3|13412.9|13408.9|576967
1677128400000|2023-02-23 05:00:00|13539.5|13535.5|13669.2|13665.2|13700.4|13696.4|13442.6|13438.6|385402
1677214800000|2023-02-24 05:00:00|13672.3|13668.3|13487.9|13483.9|13697.3|13693.3|13422.3|13418.3|232619
1677387600000|2023-02-26 05:00:00|13494.2|13490.2|13516.1|13512.1|13541.1|13537.1|13494.2|13490.2|5465
1677474000000|2023-02-27 05:00:00|13514.5|13510.5|13481.7|13477.7|13572.3|13568.3|13394.2|13390.2|111982
1677560400000|2023-02-28 05:00:00|13484.8|13480.8|13502|13498|13569.2|13565.2|13387.9|13383.9|150355
1677646800000|2023-03-01 05:00:00|13500.4|13496.4|13411.4|13407.4|13575.4|13571.4|13381.7|13377.7|132555
1677733200000|2023-03-02 05:00:00|13409.8|13405.8|13362.9|13358.9|13412.9|13408.9|13237.9|13233.9|116447
1677819600000|2023-03-03 05:00:00|13366.1|13362.1|13611.4|13607.4|13622.3|13618.3|13359.8|13355.8|102157
1677992400000|2023-03-05 05:00:00|13608.3|13604.3|13625.4|13621.4|13647.3|13643.3|13597.3|13593.3|4023
1678078800000|2023-03-06 05:00:00|13622.3|13618.3|13575.4|13571.4|13734.8|13730.8|13502|13498|89327
1678165200000|2023-03-07 05:00:00|13573.9|13569.9|13547.3|13543.3|13669.2|13665.2|13481.7|13477.7|111462
1678251600000|2023-03-08 05:00:00|13544.2|13540.2|13556.7|13552.7|13750.4|13746.4|13522.3|13518.3|119960
1678338000000|2023-03-09 05:00:00|13553.6|13549.6|13828.6|13824.6|13844.2|13840.2|13497.3|13493.3|137576
1678424400000|2023-03-10 05:00:00|13827|13823|14050.4|14046.4|14131.7|14127.7|13734.8|13730.8|183594
1678597200000|2023-03-12 05:00:00|14103.6|14099.6|13903.6|13899.6|14222.3|14218.3|13845.8|13841.8|19703
1678680000000|2023-03-13 04:00:00|13906.7|13902.7|14162.9|14158.9|14609.8|14605.8|13900.4|13896.4|215855
1678766400000|2023-03-14 04:00:00|14164.5|14160.5|13991.1|13987.1|14303.6|14299.6|13883.3|13879.3|194020
1678852800000|2023-03-15 04:00:00|13992.6|13988.6|14248.9|14244.9|14447.3|14443.3|13922.3|13918.3|198737
1678939200000|2023-03-16 04:00:00|14247.3|14243.3|14134.8|14130.8|14491.1|14487.1|14047.3|14043.3|153333
1679025600000|2023-03-17 04:00:00|14133.3|14129.3|14298.9|14294.9|14422.3|14418.3|14122.3|14118.3|106035
1679198400000|2023-03-19 04:00:00|14255.1|14251.1|14286.4|14282.4|14325.4|14321.4|14159.8|14155.8|7788
1679284800000|2023-03-20 04:00:00|14287.9|14283.9|14223.9|14219.9|14539.5|14535.5|14141.1|14137.1|112009
1679371200000|2023-03-21 04:00:00|14222.3|14218.3|14069.2|14065.2|14253.6|14249.6|13997.3|13993.3|94538
1679457600000|2023-03-22 04:00:00|14066.1|14062.1|14162.9|14158.9|14247.3|14243.3|13928.6|13924.6|109813
1679544000000|2023-03-23 04:00:00|14159.8|14155.8|14181.7|14177.7|14241.1|14237.1|14009.8|14005.8|138747
1679630400000|2023-03-24 04:00:00|14180.1|14176.1|14261.4|14257.4|14372.3|14368.3|14120.8|14116.8|108306
1679803200000|2023-03-26 04:00:00|14273.9|14269.9|14294.2|14290.2|14312.9|14308.9|14219.2|14215.2|3861
1679889600000|2023-03-27 04:00:00|14292.6|14288.6|13994.2|13990.2|14297.3|14293.3|13925.4|13921.4|98580
1679976000000|2023-03-28 04:00:00|13992.6|13988.6|13928.6|13924.6|14012.9|14008.9|13897.3|13893.3|99725
1680062400000|2023-03-29 04:00:00|13930.1|13926.1|13931.7|13927.7|13975.4|13971.4|13825.4|13821.4|97193
1680148800000|2023-03-30 04:00:00|13934.8|13930.8|13975.4|13971.4|14019.2|14015.2|13894.2|13890.2|86414
1680235200000|2023-03-31 04:00:00|13978.6|13974.6|14184.8|14180.8|14203.6|14199.6|13919.2|13915.2|133850
1680408000000|2023-04-02 04:00:00|14139.5|14135.5|14091.1|14087.1|14142.6|14138.6|14069.2|14065.2|5335
1680494400000|2023-04-03 04:00:00|14089.5|14085.5|14219.2|14215.2|14309.8|14305.8|14006.7|14002.7|93523
1680580800000|2023-04-04 04:00:00|14222.3|14218.3|14344.2|14340.2|14394.2|14390.2|14119.2|14115.2|111413
1680667200000|2023-04-05 04:00:00|14341.1|14337.1|14437.9|14433.9|14459.8|14455.8|14303.6|14299.6|109665
1680753600000|2023-04-06 04:00:00|14434.8|14430.8|14441.1|14437.1|14525.4|14521.4|14416.1|14412.1|75064
1680840000000|2023-04-07 04:00:00|14437.9|14433.9|14337.9|14333.9|14478.6|14474.6|14331.7|14327.7|15258
1681012800000|2023-04-09 04:00:00|14347.3|14343.3|14366.1|14362.1|14375.4|14371.4|14334.8|14330.8|2524
1681099200000|2023-04-10 04:00:00|14367.6|14363.6|14291.1|14287.1|14419.2|14415.2|14231.7|14227.7|57427
1681185600000|2023-04-11 04:00:00|14289.5|14285.5|14259.8|14255.8|14350.4|14346.4|14219.2|14215.2|69832
1681272000000|2023-04-12 04:00:00|14258.3|14254.3|14253.6|14249.6|14375.4|14371.4|14127|14123|105772
1681358400000|2023-04-13 04:00:00|14256.7|14252.7|14162.9|14158.9|14325.4|14321.4|14131.7|14127.7|98026
1681444800000|2023-04-14 04:00:00|14161.4|14157.4|14025.4|14021.4|14169.2|14165.2|13984.8|13980.8|83259
1681617600000|2023-04-16 04:00:00|14025.4|14021.4|14041.1|14037.1|14044.2|14040.2|14000.4|13996.4|3437
1681704000000|2023-04-17 04:00:00|14037.9|14033.9|13866.1|13862.1|14047.3|14043.3|13844.2|13840.2|72293
1681790400000|2023-04-18 04:00:00|13869.2|13865.2|13903.6|13899.6|13956.7|13952.7|13834.8|13830.8|64908
1681876800000|2023-04-19 04:00:00|13906.7|13902.7|13887.9|13883.9|13909.8|13905.8|13787.9|13783.9|71961
1681963200000|2023-04-20 04:00:00|13884.8|13880.8|14003.6|13999.6|14022.3|14018.3|13881.7|13877.7|67575
1682049600000|2023-04-21 04:00:00|14002|13998|13897.3|13893.3|14044.2|14040.2|13891.1|13887.1|56106
1682222400000|2023-04-23 04:00:00|13902|13898|13912.9|13908.9|13925.4|13921.4|13894.2|13890.2|2209
1682308800000|2023-04-24 04:00:00|13914.5|13910.5|14072.3|14068.3|14086.4|14082.4|13912.9|13908.9|51991
1682395200000|2023-04-25 04:00:00|14075.4|14071.4|14209.8|14205.8|14250.4|14246.4|14066.1|14062.1|90478
1682481600000|2023-04-26 04:00:00|14212.9|14208.9|14084.8|14080.8|14269.2|14265.2|14075.4|14071.4|96494
1682568000000|2023-04-27 04:00:00|14081.7|14077.7|13950.4|13946.4|14091.1|14087.1|13903.6|13899.6|81498
1682654400000|2023-04-28 04:00:00|13948.9|13944.9|14147.3|14143.3|14203.6|14199.6|13948.9|13944.9|118886
1682827200000|2023-04-30 04:00:00|14136.4|14132.4|14100.4|14096.4|14150.4|14146.4|14084.8|14080.8|3793
1682913600000|2023-05-01 04:00:00|14103.6|14099.6|13875.4|13871.4|14122.3|14118.3|13741.1|13737.1|109935
1683000000000|2023-05-02 04:00:00|13878.6|13874.6|14078.6|14074.6|14112.9|14108.9|13844.2|13840.2|114983
1683086400000|2023-05-03 04:00:00|14075.4|14071.4|14181.7|14177.7|14259.8|14255.8|14066.1|14062.1|110591
1683172800000|2023-05-04 04:00:00|14180.1|14176.1|14062.9|14058.9|14222.3|14218.3|14025.4|14021.4|126357
1683259200000|2023-05-05 04:00:00|14066.1|14062.1|13994.2|13990.2|14069.2|14065.2|13894.2|13890.2|76301
1683432000000|2023-05-07 04:00:00|13987.9|13983.9|14028.6|14024.6|14031.7|14027.7|13953.6|13949.6|3673
1683518400000|2023-05-08 04:00:00|14025.4|14021.4|13866.1|13862.1|14034.8|14030.8|13809.8|13805.8|76351
1683604800000|2023-05-09 04:00:00|13862.9|13858.9|13819.2|13815.2|13909.8|13905.8|13756.7|13752.7|85105
1683691200000|2023-05-10 04:00:00|13816.1|13812.1|13891.1|13887.1|13919.2|13915.2|13775.4|13771.4|98281
1683777600000|2023-05-11 04:00:00|13894.2|13890.2|14059.8|14055.8|14100.4|14096.4|13881.7|13877.7|133788
1683864000000|2023-05-12 04:00:00|14058.3|14054.3|13895.8|13891.8|14062.9|14058.9|13891.1|13887.1|83778
1684036800000|2023-05-14 04:00:00|13887.9|13883.9|13909.8|13905.8|13925.4|13921.4|13884.8|13880.8|2912
1684123200000|2023-05-15 04:00:00|13906.7|13902.7|13812.9|13808.9|13909.8|13905.8|13762.9|13758.9|94419
1684209600000|2023-05-16 04:00:00|13816.1|13812.1|13747.3|13743.3|13853.6|13849.6|13628.6|13624.6|141980
1684296000000|2023-05-17 04:00:00|13748.9|13744.9|13734.8|13730.8|13775.4|13771.4|13647.3|13643.3|116661
1684382400000|2023-05-18 04:00:00|13736.4|13732.4|13600.4|13596.4|13737.9|13733.9|13556.7|13552.7|144774
1684468800000|2023-05-19 04:00:00|13597.3|13593.3|13516.1|13512.1|13612.9|13608.9|13441.1|13437.1|123551
1684641600000|2023-05-21 04:00:00|13516.1|13512.1|13553.6|13549.6|13553.6|13549.6|13509.8|13505.8|5136
1684728000000|2023-05-22 04:00:00|13556.7|13552.7|13434.8|13430.8|13566.1|13562.1|13406.7|13402.7|244548
1684814400000|2023-05-23 04:00:00|13431.7|13427.7|13481.7|13477.7|13484.8|13480.8|13341.1|13337.1|420620
1684900800000|2023-05-24 04:00:00|13478.6|13474.6|13362.9|13358.9|13525.4|13521.4|13350.4|13346.4|578855
1684987200000|2023-05-25 04:00:00|13366.1|13362.1|13325.4|13321.4|13419.2|13415.2|13300.4|13296.4|306321
1685073600000|2023-05-26 04:00:00|13328.6|13324.6|13406.7|13402.7|13412.9|13408.9|13287.9|13283.9|154087
1692763200000|2023-08-23 04:00:00|12628.6|12624.6|12791.1|12787.1|12825.4|12821.4|12577|12573|136632
1692849600000|2023-08-24 04:00:00|12792.6|12788.6|12719.2|12715.2|12852|12848|12706.7|12702.7|492626
1692936000000|2023-08-25 04:00:00|12720.8|12716.8|12762.9|12758.9|12809.8|12805.8|12675.4|12671.4|309684
1693108800000|2023-08-27 04:00:00|12775.4|12771.4|12762.9|12758.9|12780.1|12776.1|12733.3|12729.3|5140
1693195200000|2023-08-28 04:00:00|12766.1|12762.1|12784.8|12780.8|12834.8|12830.8|12719.2|12715.2|269676
1693281600000|2023-08-29 04:00:00|12781.7|12777.7|12869.2|12865.2|12928.6|12924.6|12691.1|12687.1|243235
1693368000000|2023-08-30 04:00:00|12866.1|12862.1|12903.6|12899.6|12919.2|12915.2|12800.4|12796.4|106827
1693454400000|2023-08-31 04:00:00|12906.7|12902.7|12912.9|12908.9|12994.2|12990.2|12884.8|12880.8|139358
1693540800000|2023-09-01 04:00:00|12909.8|12905.8|12759.8|12755.8|12969.2|12965.2|12722.3|12718.3|117566
1693713600000|2023-09-03 04:00:00|12759.8|12755.8|12734.8|12730.8|12759.8|12755.8|12731.7|12727.7|2125
1693800000000|2023-09-04 04:00:00|12736.4|12732.4|12703.6|12699.6|12744.2|12740.2|12700.4|12696.4|12479
1693886400000|2023-09-05 04:00:00|12700.4|12696.4|12591.1|12587.1|12709.8|12705.8|12566.1|12562.1|99179
1693972800000|2023-09-06 04:00:00|12587.9|12583.9|12609.8|12605.8|12656.7|12652.7|12566.1|12562.1|109164
1694059200000|2023-09-07 04:00:00|12612.9|12608.9|12694.2|12690.2|12712.9|12708.9|12584.8|12580.8|80866
1694145600000|2023-09-08 04:00:00|12691.1|12687.1|12662.9|12658.9|12747.3|12743.3|12609.8|12605.8|63861
1694318400000|2023-09-10 04:00:00|12644.2|12640.2|12606.7|12602.7|12678.6|12674.6|12603.6|12599.6|5394
1694404800000|2023-09-11 04:00:00|12609.8|12605.8|12594.2|12590.2|12628.6|12624.6|12556.7|12552.7|67218
1694491200000|2023-09-12 04:00:00|12591.1|12587.1|12622.3|12618.3|12656.7|12652.7|12572.3|12568.3|74963
1694577600000|2023-09-13 04:00:00|12619.2|12615.2|12687.9|12683.9|12691.1|12687.1|12531.7|12527.7|121033
1694664000000|2023-09-14 04:00:00|12691.1|12687.1|12572.3|12568.3|12703.6|12699.6|12534.8|12530.8|122631
1694750400000|2023-09-15 04:00:00|12570.8|12566.8|12484.8|12480.8|12584.8|12580.8|12478.6|12474.6|82124
1694923200000|2023-09-17 04:00:00|12478.6|12474.6|12459.8|12455.8|12491.1|12487.1|12453.6|12449.6|3321
1695009600000|2023-09-18 04:00:00|12462.9|12458.9|12550.4|12546.4|12569.2|12565.2|12447.3|12443.3|75141
1695096000000|2023-09-19 04:00:00|12547.3|12543.3|12462.9|12458.9|12553.6|12549.6|12450.4|12446.4|85968
1695182400000|2023-09-20 04:00:00|12466.1|12462.1|12384.8|12380.8|12556.7|12552.7|12353.6|12349.6|109124
1695268800000|2023-09-21 04:00:00|12381.7|12377.7|12137.9|12133.9|12402|12398|12125.4|12121.4|150898
1695355200000|2023-09-22 04:00:00|12141.1|12137.1|12247.3|12243.3|12281.7|12277.7|12137.9|12133.9|94937
1695528000000|2023-09-24 04:00:00|12247.3|12243.3|12197.3|12193.3|12259.8|12255.8|12187.9|12183.9|4452
1695614400000|2023-09-25 04:00:00|12194.2|12190.2|11953.6|11949.6|12200.4|12196.4|11934.8|11930.8|119377
1695700800000|2023-09-26 04:00:00|11956.7|11952.7|11987.9|11983.9|12094.2|12090.2|11897.3|11893.3|138890
1695787200000|2023-09-27 04:00:00|11984.8|11980.8|11869.2|11865.2|12041.1|12037.1|11819.2|11815.2|157119
1695873600000|2023-09-28 04:00:00|11872.3|11868.3|11831.7|11827.7|11894.2|11890.2|11680.1|11676.1|169530
1695960000000|2023-09-29 04:00:00|11834.8|11830.8|11891.1|11887.1|11987.9|11983.9|11812.9|11808.9|183323
1696132800000|2023-10-01 04:00:00|11848.9|11844.9|11822.3|11818.3|11856.7|11852.7|11806.7|11802.7|6791
1696219200000|2023-10-02 04:00:00|11825.4|11821.4|11712.9|11708.9|11853.6|11849.6|11659.8|11655.8|109267
1696305600000|2023-10-03 04:00:00|11709.8|11705.8|11359.8|11355.8|11731.7|11727.7|11334.8|11330.8|167321
1696392000000|2023-10-04 04:00:00|11356.7|11352.7|11587.9|11583.9|11612.9|11608.9|11294.2|11290.2|167445
1696478400000|2023-10-05 04:00:00|11584.8|11580.8|11531.7|11527.7|11612.9|11608.9|11450.4|11446.4|123774
1696564800000|2023-10-06 04:00:00|11533.3|11529.3|11367.6|11363.6|11537.9|11533.9|11219.2|11215.2|165913
1696737600000|2023-10-08 04:00:00|11434.8|11430.8|11437.9|11433.9|11559.8|11555.8|11400.4|11396.4|9091
1696824000000|2023-10-09 04:00:00|11441.1|11437.1|11672.3|11668.3|11684.8|11680.8|11391.1|11387.1|55989
1696910400000|2023-10-10 04:00:00|11670.8|11666.8|11706.7|11702.7|11728.6|11724.6|11478.6|11474.6|132846
1696996800000|2023-10-11 04:00:00|11709.8|11705.8|11862.9|11858.9|11909.8|11905.8|11662.9|11658.9|171250
1697083200000|2023-10-12 04:00:00|11859.8|11855.8|11597.3|11593.3|11944.2|11940.2|11519.2|11515.2|181633
1697169600000|2023-10-13 04:00:00|11600.4|11596.4|11758.3|11754.3|11803.6|11799.6|11600.4|11596.4|106209
1697342400000|2023-10-15 04:00:00|11722.3|11718.3|11656.7|11652.7|11728.6|11724.6|11644.2|11640.2|4741
1697428800000|2023-10-16 04:00:00|11659.8|11655.8|11475.4|11471.4|11694.2|11690.2|11452|11448|102488
1697515200000|2023-10-17 04:00:00|11473.9|11469.9|11422.3|11418.3|11522.3|11518.3|11325.4|11321.4|160766
1697601600000|2023-10-18 04:00:00|11419.2|11415.2|11234.8|11230.8|11437.9|11433.9|11212.9|11208.9|171798
1697688000000|2023-10-19 04:00:00|11231.7|11227.7|11150.4|11146.4|11316.1|11312.1|11047.3|11043.3|202705
1697774400000|2023-10-20 04:00:00|11153.6|11149.6|11125.4|11121.4|11178.6|11174.6|10994.2|10990.2|153881
1697947200000|2023-10-22 04:00:00|11072.3|11068.3|11034.8|11030.8|11081.7|11077.7|11012.9|11008.9|6446
1698033600000|2023-10-23 04:00:00|11031.7|11027.7|11297.3|11293.3|11347.3|11343.3|10947.3|10943.3|169066
1698120000000|2023-10-24 04:00:00|11294.2|11290.2|11366.1|11362.1|11422.3|11418.3|11228.6|11224.6|153946
1698206400000|2023-10-25 04:00:00|11362.9|11358.9|11103.6|11099.6|11408.3|11404.3|11091.1|11087.1|142001
1698292800000|2023-10-26 04:00:00|11106.7|11102.7|11287.9|11283.9|11334.8|11330.8|11053.6|11049.6|144206
1698379200000|2023-10-27 04:00:00|11291.1|11287.1|11264.5|11260.5|11303.6|11299.6|11191.1|11187.1|108327
1698552000000|2023-10-29 04:00:00|11256.7|11252.7|11219.2|11215.2|11266.1|11262.1|11203.6|11199.6|4819
1698638400000|2023-10-30 04:00:00|11216.1|11212.1|11231.7|11227.7|11300.4|11296.4|11125.4|11121.4|131719
1698724800000|2023-10-31 04:00:00|11230.1|11226.1|11166.1|11162.1|11387.9|11383.9|11119.2|11115.2|175936
1698811200000|2023-11-01 04:00:00|11162.9|11158.9|11475.4|11471.4|11491.1|11487.1|11141.1|11137.1|188710
1698897600000|2023-11-02 04:00:00|11472.3|11468.3|11666.1|11662.1|11684.8|11680.8|11412.9|11408.9|180368
1698984000000|2023-11-03 04:00:00|11669.2|11665.2|11720.8|11716.8|11909.8|11905.8|11619.2|11615.2|167670
1699156800000|2023-11-05 04:00:00|11716.1|11712.1|11728.6|11724.6|11728.6|11724.6|11694.2|11690.2|6168
1699246800000|2023-11-06 05:00:00|11725.4|11721.4|11628.6|11624.6|11731.7|11727.7|11584.8|11580.8|107477
1699333200000|2023-11-07 05:00:00|11631.7|11627.7|11781.7|11777.7|11834.8|11830.8|11587.9|11583.9|117805
1699419600000|2023-11-08 05:00:00|11784.8|11780.8|11984.8|11980.8|12025.4|12021.4|11719.2|11715.2|141208
1699506000000|2023-11-09 05:00:00|11981.7|11977.7|11731.7|11727.7|11997.3|11993.3|11591.1|11587.1|194547
1699592400000|2023-11-10 05:00:00|11728.6|11724.6|11697.3|11693.3|11812.9|11808.9|11656.7|11652.7|120365
1699765200000|2023-11-12 05:00:00|11709.8|11705.8|11669.2|11665.2|11714.5|11710.5|11650.4|11646.4|5181
1699851600000|2023-11-13 05:00:00|11666.1|11662.1|11734.8|11730.8|11753.6|11749.6|11612.9|11608.9|93364
1699938000000|2023-11-14 05:00:00|11737.9|11733.9|12022.3|12018.3|12042.6|12038.6|11664.5|11660.5|166035
1700024400000|2023-11-15 05:00:00|12019.2|12015.2|11900.4|11896.4|12022.3|12018.3|11800.4|11796.4|147241
1700110800000|2023-11-16 05:00:00|11897.3|11893.3|11978.6|11974.6|12016.1|12012.1|11884.8|11880.8|135479
1700197200000|2023-11-17 05:00:00|11981.7|11977.7|12028.6|12024.6|12094.2|12090.2|11922.3|11918.3|112010
1700370000000|2023-11-19 05:00:00|11998.9|11994.9|11980.1|11976.1|11998.9|11994.9|11948.9|11944.9|5740
1700456400000|2023-11-20 05:00:00|11981.7|11977.7|12131.7|12127.7|12131.7|12127.7|11931.7|11927.7|153589
1700542800000|2023-11-21 05:00:00|12134.8|12130.8|12066.1|12062.1|12159.8|12155.8|11994.2|11990.2|319698
1700629200000|2023-11-22 05:00:00|12069.2|12065.2|12137.9|12133.9|12172.3|12168.3|12053.6|12049.6|556578
1700715600000|2023-11-23 05:00:00|12141.1|12137.1|12037.9|12033.9|12156.7|12152.7|12031.7|12027.7|63068
1700802000000|2023-11-24 05:00:00|12041.1|12037.1|12003.6|11999.6|12044.2|12040.2|11959.8|11955.8|139869
1700974800000|2023-11-26 05:00:00|11987.9|11983.9|11972.3|11968.3|11992.6|11988.6|11941.1|11937.1|9320
1701061200000|2023-11-27 05:00:00|11970.8|11966.8|12141.1|12137.1|12175.4|12171.4|11959.8|11955.8|596913
1701147600000|2023-11-28 05:00:00|12144.2|12140.2|12175.4|12171.4|12219.2|12215.2|12100.4|12096.4|280703
1708578000000|2024-02-22 05:00:00|12566.1|12562.1|12573.9|12569.9|12616.1|12612.1|12486.4|12482.4|291190
1708664400000|2024-02-23 05:00:00|12572.3|12568.3|12792.6|12788.6|12803.6|12799.6|12556.7|12552.7|520369
1708837200000|2024-02-25 05:00:00|12786.4|12782.4|12816.1|12812.1|12825.4|12821.4|12775.4|12771.4|1007
1708923600000|2024-02-26 05:00:00|12830.1|12826.1|12750.4|12746.4|12869.2|12865.2|12681.7|12677.7|628792
1709010000000|2024-02-27 05:00:00|12752|12748|12675.4|12671.4|12784.8|12780.8|12631.7|12627.7|331663
1709096400000|2024-02-28 05:00:00|12672.3|12668.3|12706.7|12702.7|12734.8|12730.8|12636.4|12632.4|160739
1709182800000|2024-02-29 05:00:00|12703.6|12699.6|12800.4|12796.4|12825.4|12821.4|12634.8|12630.8|183346
1709269200000|2024-03-01 05:00:00|12797.3|12793.3|12887.9|12883.9|12897.3|12893.3|12687.9|12683.9|140612
1709442000000|2024-03-03 05:00:00|12883.3|12879.3|12866.1|12862.1|12884.8|12880.8|12853.6|12849.6|5539
1709528400000|2024-03-04 05:00:00|12869.2|12865.2|12847.3|12843.3|12875.4|12871.4|12775.4|12771.4|83972
1709614800000|2024-03-05 05:00:00|12850.4|12846.4|12978.6|12974.6|13059.8|13055.8|12847.3|12843.3|131688
1709701200000|2024-03-06 05:00:00|12975.4|12971.4|13059.8|13055.8|13119.2|13115.2|12923.9|12919.9|142021
1709787600000|2024-03-07 05:00:00|13056.7|13052.7|13087.9|13083.9|13206.7|13202.7|13009.8|13005.8|135293
1709874000000|2024-03-08 05:00:00|13091.1|13087.1|13062.9|13058.9|13137.9|13133.9|13000.4|12996.4|128916
1710046800000|2024-03-10 05:00:00|13059.8|13055.8|13087.9|13083.9|13106.7|13102.7|13044.2|13040.2|5791
1710129600000|2024-03-11 04:00:00|13084.8|13080.8|13050.4|13046.4|13125.4|13121.4|12997.3|12993.3|101757
1710216000000|2024-03-12 04:00:00|13052|13048|12944.2|12940.2|13097.3|13093.3|12906.7|12902.7|137300
1710302400000|2024-03-13 04:00:00|12947.3|12943.3|12856.7|12852.7|12984.8|12980.8|12837.9|12833.9|142907
1710388800000|2024-03-14 04:00:00|12859.8|12855.8|12694.2|12690.2|12875.4|12871.4|12647.3|12643.3|143254
1710475200000|2024-03-15 04:00:00|12697.3|12693.3|12672.3|12668.3|12737.9|12733.9|12641.1|12637.1|111237
1710648000000|2024-03-17 04:00:00|12666.1|12662.1|12675.4|12671.4|12700.4|12696.4|12650.4|12646.4|7586
1710734400000|2024-03-18 04:00:00|12678.6|12674.6|12644.2|12640.2|12706.7|12702.7|12594.2|12590.2|97773
1710820800000|2024-03-19 04:00:00|12641.1|12637.1|12659.8|12655.8|12684.8|12680.8|12612.9|12608.9|135412
1710907200000|2024-03-20 04:00:00|12656.7|12652.7|12659.8|12655.8|12762.9|12758.9|12553.6|12549.6|137343
1710993600000|2024-03-21 04:00:00|12658.3|12654.3|12716.1|12712.1|12737.9|12733.9|12612.9|12608.9|123323
1711080000000|2024-03-22 04:00:00|12719.2|12715.2|12803.6|12799.6|12828.6|12824.6|12703.6|12699.6|87588
1711252800000|2024-03-24 04:00:00|12800.4|12796.4|12806.7|12802.7|12834.8|12830.8|12794.2|12790.2|8974
1711339200000|2024-03-25 04:00:00|12803.6|12799.6|12750.4|12746.4|12806.7|12802.7|12694.2|12690.2|99869
1711425600000|2024-03-26 04:00:00|12747.3|12743.3|12756.7|12752.7|12775.4|12771.4|12691.1|12687.1|109642
1711512000000|2024-03-27 04:00:00|12759.8|12755.8|12856.7|12852.7|12881.7|12877.7|12747.3|12743.3|120621
1711598400000|2024-03-28 04:00:00|12853.6|12849.6|12859.8|12855.8|12925.4|12921.4|12809.8|12805.8|142540
1711857600000|2024-03-31 04:00:00|12884.8|12880.8|12856.7|12852.7|12887.9|12883.9|12825.4|12821.4|7605
1711944000000|2024-04-01 04:00:00|12859.8|12855.8|12653.6|12649.6|12872.3|12868.3|12612.9|12608.9|120318
1712030400000|2024-04-02 04:00:00|12656.7|12652.7|12569.2|12565.2|12656.7|12652.7|12453.6|12449.6|186935
1712116800000|2024-04-03 04:00:00|12566.1|12562.1|12494.2|12490.2|12569.2|12565.2|12409.8|12405.8|158367
1712203200000|2024-04-04 04:00:00|12497.3|12493.3|12600.4|12596.4|12637.9|12633.9|12477|12473|132894
1712289600000|2024-04-05 04:00:00|12603.6|12599.6|12437.9|12433.9|12616.1|12612.1|12428.6|12424.6|142873
1712462400000|2024-04-07 04:00:00|12409.8|12405.8|12416.1|12412.1|12431.7|12427.7|12381.7|12377.7|12795
1712548800000|2024-04-08 04:00:00|12412.9|12408.9|12469.2|12465.2|12478.6|12474.6|12334.8|12330.8|140357
1712635200000|2024-04-09 04:00:00|12472.3|12468.3|12575.4|12571.4|12578.6|12574.6|12453.6|12449.6|137198
1712721600000|2024-04-10 04:00:00|12572.3|12568.3|12284.8|12280.8|12597.3|12593.3|12247.3|12243.3|223314
1712808000000|2024-04-11 04:00:00|12281.7|12277.7|12203.6|12199.6|12309.8|12305.8|12166.1|12162.1|214575
1712894400000|2024-04-12 04:00:00|12200.4|12196.4|12272.3|12268.3|12369.2|12365.2|12197.3|12193.3|135286
1713067200000|2024-04-14 04:00:00|12292.6|12288.6|12219.2|12215.2|12297.3|12293.3|12209.8|12205.8|13142
1713153600000|2024-04-15 04:00:00|12216.1|12212.1|12081.7|12077.7|12237.9|12233.9|12028.6|12024.6|182604
1713240000000|2024-04-16 04:00:00|12084.8|12080.8|12003.6|11999.6|12094.2|12090.2|11919.2|11915.2|167133
1713326400000|2024-04-17 04:00:00|12000.4|11996.4|12153.6|12149.6|12159.8|12155.8|11978.6|11974.6|156672
1713412800000|2024-04-18 04:00:00|12150.4|12146.4|12187.9|12183.9|12294.2|12290.2|12028.6|12024.6|156412
1713499200000|2024-04-19 04:00:00|12184.8|12180.8|12106.7|12102.7|12203.6|12199.6|12075.4|12071.4|109339
1713672000000|2024-04-21 04:00:00|12078.6|12074.6|12034.8|12030.8|12112.9|12108.9|12025.4|12021.4|9583
1713758400000|2024-04-22 04:00:00|12031.7|12027.7|12112.9|12108.9|12116.1|12112.1|12019.2|12015.2|87351
1713844800000|2024-04-23 04:00:00|12116.1|12112.1|12069.2|12065.2|12159.8|12155.8|12028.6|12024.6|142699
1713931200000|2024-04-24 04:00:00|12072.3|12068.3|11981.7|11977.7|12075.4|12071.4|11941.1|11937.1|126881
1714017600000|2024-04-25 04:00:00|11978.6|11974.6|11922.3|11918.3|12023.9|12019.9|11847.3|11843.3|158251
1714104000000|2024-04-26 04:00:00|11925.4|11921.4|11978.6|11974.6|12028.6|12024.6|11919.2|11915.2|106636
1714276800000|2024-04-28 04:00:00|11975.4|11971.4|12002|11998|12022.3|12018.3|11975.4|11971.4|4792
1714363200000|2024-04-29 04:00:00|12003.6|11999.6|12084.8|12080.8|12094.2|12090.2|11994.2|11990.2|145551
1714449600000|2024-04-30 04:00:00|12087.9|12083.9|11978.6|11974.6|12094.2|12090.2|11941.1|11937.1|174869
1714536000000|2024-05-01 04:00:00|11981.7|11977.7|11947.3|11943.3|11981.7|11977.7|11937.9|11933.9|10176
1714622400000|2024-05-02 04:00:00|12041.1|12037.1|12094.2|12090.2|12100.4|12096.4|11953.6|11949.6|155521
1714708800000|2024-05-03 04:00:00|12097.3|12093.3|12205.1|12201.1|12275.4|12271.4|12053.6|12049.6|181727
1714881600000|2024-05-05 04:00:00|12208.3|12204.3|12209.8|12205.8|12216.1|12212.1|12181.7|12177.7|5860
1714968000000|2024-05-06 04:00:00|12206.7|12202.7|12278.6|12274.6|12281.7|12277.7|12187.9|12183.9|99949
1715054400000|2024-05-07 04:00:00|12275.4|12271.4|12306.7|12302.7|12406.7|12402.7|12275.4|12271.4|131392
1715140800000|2024-05-08 04:00:00|12309.8|12305.8|12225.4|12221.4|12341.1|12337.1|12222.3|12218.3|123721
1715227200000|2024-05-09 04:00:00|12222.3|12218.3|12312.9|12308.9|12350.4|12346.4|12184.8|12180.8|157610
1715313600000|2024-05-10 04:00:00|12316.1|12312.1|12256.7|12252.7|12350.4|12346.4|12225.4|12221.4|83398
1715486400000|2024-05-12 04:00:00|12262.9|12258.9|12259.8|12255.8|12281.7|12277.7|12256.7|12252.7|5285
1715572800000|2024-05-13 04:00:00|12262.9|12258.9|12281.7|12277.7|12328.6|12324.6|12250.4|12246.4|85381
1715659200000|2024-05-14 04:00:00|12278.6|12274.6|12381.7|12377.7|12381.7|12377.7|12197.3|12193.3|126982
1715745600000|2024-05-15 04:00:00|12378.6|12374.6|12606.7|12602.7|12609.8|12605.8|12364.5|12360.5|181828
1715832000000|2024-05-16 04:00:00|12603.6|12599.6|12509.8|12505.8|12622.3|12618.3|12494.2|12490.2|129717
1715918400000|2024-05-17 04:00:00|12512.9|12508.9|12416.1|12412.1|12525.4|12521.4|12409.8|12405.8|90364
1716091200000|2024-05-19 04:00:00|12416.1|12412.1|12428.6|12424.6|12441.1|12437.1|12412.9|12408.9|6782
1716177600000|2024-05-20 04:00:00|12431.7|12427.7|12359.8|12355.8|12431.7|12427.7|12341.1|12337.1|94583
1716264000000|2024-05-21 04:00:00|12356.7|12352.7|12441.1|12437.1|12462.9|12458.9|12356.7|12352.7|131614
1716350400000|2024-05-22 04:00:00|12437.9|12433.9|12444.2|12440.2|12462.9|12458.9|12353.6|12349.6|222273
1716436800000|2024-05-23 04:00:00|12447.3|12443.3|12378.6|12374.6|12480.1|12476.1|12322.3|12318.3|465752
1716523200000|2024-05-24 04:00:00|12381.7|12377.7|12403.6|12399.6|12403.6|12399.6|12322.3|12318.3|481070
1716696000000|2024-05-26 04:00:00|12406.7|12402.7|12403.6|12399.6|12419.2|12415.2|12400.4|12396.4|3588
1716782400000|2024-05-27 04:00:00|12406.7|12402.7|12381.7|12377.7|12416.1|12412.1|12359.8|12355.8|50143
1716868800000|2024-05-28 04:00:00|12384.8|12380.8|12169.2|12165.2|12419.2|12415.2|12166.1|12162.1|766113
1716955200000|2024-05-29 04:00:00|12166.1|12162.1|12053.6|12049.6|12184.8|12180.8|12016.1|12012.1|223463
1724385600000|2024-08-23 04:00:00|13441.1|13437.1|13427|13423|13456.7|13452.7|13384.8|13380.8|197560
1724558400000|2024-08-25 04:00:00|13427|13423|13441.1|13437.1|13469.2|13465.2|13419.2|13415.2|6460
1724644800000|2024-08-26 04:00:00|13442.6|13438.6|13384.8|13380.8|13481.7|13477.7|13378.6|13374.6|627311
1724731200000|2024-08-27 04:00:00|13387.9|13383.9|13369.2|13365.2|13412.9|13408.9|13281.7|13277.7|457299
1724817600000|2024-08-28 04:00:00|13366.1|13362.1|13350.4|13346.4|13419.2|13415.2|13325.4|13321.4|261153
1724904000000|2024-08-29 04:00:00|13347.3|13343.3|13291.1|13287.1|13400.4|13396.4|13244.2|13240.2|133841
1724990400000|2024-08-30 04:00:00|13294.2|13290.2|13328.6|13324.6|13341.1|13337.1|13294.2|13290.2|15882
1724385600000|2024-08-23 04:00:00|13441.1|13437.1|13427|13423|13456.7|13452.7|13384.8|13380.8|197560
1724558400000|2024-08-25 04:00:00|13427|13423|13441.1|13437.1|13469.2|13465.2|13419.2|13415.2|6460
1724644800000|2024-08-26 04:00:00|13442.6|13438.6|13384.8|13380.8|13481.7|13477.7|13378.6|13374.6|627311
1724731200000|2024-08-27 04:00:00|13387.9|13383.9|13369.2|13365.2|13412.9|13408.9|13281.7|13277.7|457299
1724817600000|2024-08-28 04:00:00|13366.1|13362.1|13350.4|13346.4|13419.2|13415.2|13325.4|13321.4|261153
1724904000000|2024-08-29 04:00:00|13347.3|13343.3|13291.1|13287.1|13400.4|13396.4|13244.2|13240.2|133841
1724990400000|2024-08-30 04:00:00|13294.2|13290.2|13328.6|13324.6|13341.1|13337.1|13294.2|13290.2|15882
1724385600000|2024-08-23 04:00:00|13441.1|13437.1|13427|13423|13456.7|13452.7|13384.8|13380.8|197560
1724558400000|2024-08-25 04:00:00|13427|13423|13441.1|13437.1|13469.2|13465.2|13419.2|13415.2|6460
1724644800000|2024-08-26 04:00:00|13442.6|13438.6|13384.8|13380.8|13481.7|13477.7|13378.6|13374.6|627311
1724731200000|2024-08-27 04:00:00|13387.9|13383.9|13369.2|13365.2|13412.9|13408.9|13281.7|13277.7|457299
1724817600000|2024-08-28 04:00:00|13366.1|13362.1|13350.4|13346.4|13419.2|13415.2|13325.4|13321.4|261153
1724904000000|2024-08-29 04:00:00|13347.3|13343.3|13291.1|13287.1|13400.4|13396.4|13244.2|13240.2|133841
1724990400000|2024-08-30 04:00:00|13294.2|13290.2|13328.6|13324.6|13341.1|13337.1|13294.2|13290.2|15883
1725163200000|2024-09-01 04:00:00|13181.7|13177.7|13181.7|13177.7|13197.3|13193.3|13169.2|13165.2|4326
1725249600000|2024-09-02 04:00:00|13178.6|13174.6|13178.6|13174.6|13184.8|13180.8|13112.9|13108.9|27570
1725336000000|2024-09-03 04:00:00|13181.7|13177.7|13350.4|13346.4|13395.8|13391.8|13169.2|13165.2|164649
1725422400000|2024-09-04 04:00:00|13352|13348|13475.4|13471.4|13503.6|13499.6|13322.3|13318.3|155079
1725508800000|2024-09-05 04:00:00|13478.6|13474.6|13600.4|13596.4|13600.4|13596.4|13456.7|13452.7|147253
1725595200000|2024-09-06 04:00:00|13603.6|13599.6|13578.6|13574.6|13725.4|13721.4|13519.2|13515.2|184107
1725768000000|2024-09-08 04:00:00|13559.8|13555.8|13519.2|13515.2|13564.5|13560.5|13512.9|13508.9|11043
1725854400000|2024-09-09 04:00:00|13517.6|13513.6|13609.8|13605.8|13637.9|13633.9|13478.6|13474.6|123509
1725940800000|2024-09-10 04:00:00|13612.9|13608.9|13750.4|13746.4|13762.9|13758.9|13572.3|13568.3|137884
1726027200000|2024-09-11 04:00:00|13753.6|13749.6|13675.4|13671.4|13795.8|13791.8|13650.4|13646.4|149240
1726113600000|2024-09-12 04:00:00|13672.3|13668.3|13687.9|13683.9|13719.2|13715.2|13575.4|13571.4|151288
1726200000000|2024-09-13 04:00:00|13691.1|13687.1|13662.9|13658.9|13731.7|13727.7|13609.8|13605.8|91479
1726372800000|2024-09-15 04:00:00|13672.3|13668.3|13681.7|13677.7|13684.8|13680.8|13653.6|13649.6|5023
1726459200000|2024-09-16 04:00:00|13678.6|13674.6|13762.9|13758.9|13781.7|13777.7|13653.6|13649.6|102965
1726545600000|2024-09-17 04:00:00|13759.8|13755.8|13725.4|13721.4|13844.2|13840.2|13700.4|13696.4|149880
1726632000000|2024-09-18 04:00:00|13722.3|13718.3|13537.9|13533.9|13731.7|13727.7|13506.7|13502.7|140117
1726718400000|2024-09-19 04:00:00|13541.1|13537.1|13503.6|13499.6|13581.7|13577.7|13409.8|13405.8|162120
1726804800000|2024-09-20 04:00:00|13506.7|13502.7|13412.9|13408.9|13537.9|13533.9|13406.7|13402.7|129630
1726977600000|2024-09-22 04:00:00|13387.9|13383.9|13395.8|13391.8|13419.2|13415.2|13387.9|13383.9|5370
1727064000000|2024-09-23 04:00:00|13394.2|13390.2|13381.7|13377.7|13453.6|13449.6|13306.7|13302.7|138957
1727150400000|2024-09-24 04:00:00|13378.6|13374.6|13403.6|13399.6|13425.4|13421.4|13262.9|13258.9|148291
1727236800000|2024-09-25 04:00:00|13400.4|13396.4|13306.7|13302.7|13434.8|13430.8|13277|13273|116418
1727323200000|2024-09-26 04:00:00|13303.6|13299.6|13328.6|13324.6|13362.9|13358.9|13234.8|13230.8|142603
1727409600000|2024-09-27 04:00:00|13325.4|13321.4|13375.4|13371.4|13419.2|13415.2|13294.2|13290.2|121384
1727582400000|2024-09-29 04:00:00|13375.4|13371.4|13375.4|13371.4|13387.9|13383.9|13362.9|13358.9|7034
1727668800000|2024-09-30 04:00:00|13372.3|13368.3|13344.2|13340.2|13403.6|13399.6|13300.4|13296.4|147244
1727755200000|2024-10-01 04:00:00|13347.3|13343.3|13416.1|13412.1|13537.9|13533.9|13331.7|13327.7|149974
1727841600000|2024-10-02 04:00:00|13419.2|13415.2|13294.2|13290.2|13444.2|13440.2|13231.7|13227.7|114494
1727928000000|2024-10-03 04:00:00|13291.1|13287.1|13203.6|13199.6|13309.8|13305.8|13178.6|13174.6|123241
1728014400000|2024-10-04 04:00:00|13206.7|13202.7|13047.3|13043.3|13231.7|13227.7|13000.4|12996.4|156631
1728187200000|2024-10-06 04:00:00|13016.1|13012.1|13053.6|13049.6|13062.9|13058.9|13005.1|13001.1|13385
1728273600000|2024-10-07 04:00:00|13056.7|13052.7|12959.8|12955.8|13059.8|13055.8|12919.2|12915.2|147960
1728360000000|2024-10-08 04:00:00|12956.7|12952.7|12937.9|12933.9|12983.3|12979.3|12856.7|12852.7|127092
1728446400000|2024-10-09 04:00:00|12941.1|12937.1|12859.8|12855.8|12953.6|12949.6|12837.9|12833.9|126037
1728532800000|2024-10-10 04:00:00|12862.9|12858.9|12831.7|12827.7|12878.6|12874.6|12716.1|12712.1|207105
1728619200000|2024-10-11 04:00:00|12828.6|12824.6|12716.1|12712.1|12831.7|12827.7|12697.3|12693.3|110189
1728792000000|2024-10-13 04:00:00|12706.7|12702.7|12712.9|12708.9|12728.6|12724.6|12691.1|12687.1|5488
1728878400000|2024-10-14 04:00:00|12716.1|12712.1|12772.3|12768.3|12778.6|12774.6|12650.4|12646.4|44798
1728964800000|2024-10-15 04:00:00|12769.2|12765.2|12906.7|12902.7|12919.2|12915.2|12759.8|12755.8|160219
1729051200000|2024-10-16 04:00:00|12905.1|12901.1|12919.2|12915.2|13000.4|12996.4|12903.6|12899.6|109819
1729137600000|2024-10-17 04:00:00|12920.8|12916.8|12741.1|12737.1|12925.4|12921.4|12734.8|12730.8|149670
1729224000000|2024-10-18 04:00:00|12744.2|12740.2|12747.3|12743.3|12809.8|12805.8|12678.6|12674.6|111436
1729396800000|2024-10-20 04:00:00|12737.9|12733.9|12753.6|12749.6|12756.7|12752.7|12719.2|12715.2|5873
1729483200000|2024-10-21 04:00:00|12750.4|12746.4|12503.6|12499.6|12769.2|12765.2|12494.2|12490.2|130308
1729569600000|2024-10-22 04:00:00|12500.4|12496.4|12497.3|12493.3|12600.4|12596.4|12475.4|12471.4|169367
1729656000000|2024-10-23 04:00:00|12494.2|12490.2|12509.8|12505.8|12537.9|12533.9|12450.4|12446.4|154525
1729742400000|2024-10-24 04:00:00|12512.9|12508.9|12609.8|12605.8|12619.2|12615.2|12480.1|12476.1|158021
1729828800000|2024-10-25 04:00:00|12612.9|12608.9|12508.3|12504.3|12641.1|12637.1|12481.7|12477.7|107719
1730001600000|2024-10-27 04:00:00|12352|12348|12444.2|12440.2|12478.6|12474.6|12352|12348|14046
1730088000000|2024-10-28 04:00:00|12441.1|12437.1|12475.4|12471.4|12534.8|12530.8|12403.6|12399.6|138767
1730174400000|2024-10-29 04:00:00|12472.3|12468.3|12528.6|12524.6|12547.3|12543.3|12344.2|12340.2|152307
1730260800000|2024-10-30 04:00:00|12531.7|12527.7|12550.4|12546.4|12656.7|12652.7|12487.9|12483.9|199593
1730347200000|2024-10-31 04:00:00|12547.3|12543.3|12584.8|12580.8|12612.9|12608.9|12478.6|12474.6|216179
1730433600000|2024-11-01 04:00:00|12586.4|12582.4|12347.3|12343.3|12644.2|12640.2|12347.3|12343.3|205666
1730606400000|2024-11-03 04:00:00|12470.8|12466.8|12506.7|12502.7|12519.2|12515.2|12469.2|12465.2|13624
1730696400000|2024-11-04 05:00:00|12509.8|12505.8|12553.6|12549.6|12594.2|12590.2|12469.2|12465.2|157549
1730782800000|2024-11-05 05:00:00|12556.7|12552.7|12356.7|12352.7|12678.6|12674.6|12219.2|12215.2|201991
1730869200000|2024-11-06 05:00:00|12355.1|12351.1|12275.4|12271.4|12425.4|12421.4|12144.2|12140.2|296242
1730955600000|2024-11-07 05:00:00|12272.3|12268.3|12437.9|12433.9|12450.4|12446.4|12209.8|12205.8|194063
1731042000000|2024-11-08 05:00:00|12434.8|12430.8|12548.9|12544.9|12584.8|12580.8|12406.7|12402.7|170494
1731214800000|2024-11-10 05:00:00|12537.9|12533.9|12469.2|12465.2|12544.2|12540.2|12459.8|12455.8|8132
1731301200000|2024-11-11 05:00:00|12467.6|12463.6|12559.8|12555.8|12569.2|12565.2|12462.9|12458.9|67818
1731387600000|2024-11-12 05:00:00|12561.4|12557.4|12341.1|12337.1|12569.2|12565.2|12309.8|12305.8|172879
1731474000000|2024-11-13 05:00:00|12342.6|12338.6|12172.3|12168.3|12456.7|12452.7|12147.3|12143.3|209898
1731560400000|2024-11-14 05:00:00|12173.9|12169.9|12244.2|12240.2|12366.1|12362.1|12169.2|12165.2|173119
1731646800000|2024-11-15 05:00:00|12241.1|12237.1|12228.6|12224.6|12316.1|12312.1|12159.8|12155.8|169576
1731819600000|2024-11-17 05:00:00|12217.6|12213.6|12228.6|12224.6|12250.4|12246.4|12203.6|12199.6|11991
1731906000000|2024-11-18 05:00:00|12227|12223|12262.9|12258.9|12297.3|12293.3|12103.6|12099.6|151479
1731992400000|2024-11-19 05:00:00|12264.5|12260.5|12275.4|12271.4|12403.6|12399.6|12247.3|12243.3|200837
1732078800000|2024-11-20 05:00:00|12278.6|12274.6|12281.7|12277.7|12322.3|12318.3|12209.8|12205.8|205678
1732165200000|2024-11-21 05:00:00|12284.8|12280.8|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|1496
1732251600000|2024-11-22 05:00:00|12267.6|12263.6|12272.3|12268.3|12322.3|12318.3|12219.2|12215.2|664202
1732424400000|2024-11-24 05:00:00|12400.4|12396.4|12381.7|12377.7|12425.4|12421.4|12350.4|12346.4|29894
1732510800000|2024-11-25 05:00:00|12380.1|12376.1|12519.2|12515.2|12581.7|12577.7|12359.8|12355.8|565763
1732597200000|2024-11-26 05:00:00|12520.8|12516.8|12500.4|12496.4|12544.2|12540.2|12456.7|12452.7|356950
1740114000000|2025-02-21 05:00:00|12075.4|12071.4|12094.2|12090.2|12147.3|12143.3|12056.7|12052.7|167791
1740286800000|2025-02-23 05:00:00|12089.5|12085.5|12080.1|12076.1|12098.9|12094.9|12069.2|12065.2|2638
1740373200000|2025-02-24 05:00:00|12081.7|12077.7|12178.6|12174.6|12184.8|12180.8|12041.1|12037.1|783731
1740459600000|2025-02-25 05:00:00|12175.4|12171.4|12294.2|12290.2|12369.2|12365.2|12162.9|12158.9|768691
1740546000000|2025-02-26 05:00:00|12291.1|12287.1|12394.2|12390.2|12447.3|12443.3|12272.3|12268.3|322171
1740632400000|2025-02-27 05:00:00|12391.1|12387.1|12441.1|12437.1|12447.3|12443.3|12319.2|12315.2|215255
1740718800000|2025-02-28 05:00:00|12444.2|12440.2|12459.8|12455.8|12500.4|12496.4|12337.9|12333.9|216064
1740891600000|2025-03-02 05:00:00|12428.6|12424.6|12416.1|12412.1|12434.8|12430.8|12387.9|12383.9|13673
1740978000000|2025-03-03 05:00:00|12412.9|12408.9|12541.1|12537.1|12606.7|12602.7|12353.6|12349.6|193864
1741064400000|2025-03-04 05:00:00|12537.9|12533.9|12344.2|12340.2|12575.4|12571.4|12306.7|12302.7|253168
1741150800000|2025-03-05 05:00:00|12342.6|12338.6|12222.3|12218.3|12441.1|12437.1|12216.1|12212.1|217082
1741237200000|2025-03-06 05:00:00|12225.4|12221.4|12328.6|12324.6|12334.8|12330.8|12166.1|12162.1|215625
1741323600000|2025-03-07 05:00:00|12331.7|12327.7|12236.4|12232.4|12378.6|12374.6|12194.2|12190.2|185438
1741496400000|2025-03-09 05:00:00|12253.6|12249.6|12272.3|12268.3|12303.6|12299.6|12237.9|12233.9|11518
1741579200000|2025-03-10 04:00:00|12275.4|12271.4|12403.6|12399.6|12456.7|12452.7|12241.1|12237.1|163860
1741665600000|2025-03-11 04:00:00|12406.7|12402.7|12253.6|12249.6|12428.6|12424.6|12212.9|12208.9|202814
1741752000000|2025-03-12 04:00:00|12250.4|12246.4|12200.4|12196.4|12300.4|12296.4|12159.8|12155.8|168581
1741838400000|2025-03-13 04:00:00|12197.3|12193.3|12216.1|12212.1|12281.7|12277.7|12100.4|12096.4|185967
1741924800000|2025-03-14 04:00:00|12219.2|12215.2|12195.8|12191.8|12244.2|12240.2|12147.3|12143.3|122647
1742097600000|2025-03-16 04:00:00|12203.6|12199.6|12216.1|12212.1|12256.7|12252.7|12189.5|12185.5|10589
1742184000000|2025-03-17 04:00:00|12212.9|12208.9|12284.8|12280.8|12337.9|12333.9|12194.2|12190.2|139493
1742270400000|2025-03-18 04:00:00|12287.9|12283.9|12253.6|12249.6|12312.9|12308.9|12169.2|12165.2|127143
1742356800000|2025-03-19 04:00:00|12256.7|12252.7|12291.1|12287.1|12312.9|12308.9|12247.3|12243.3|25966
1742443200000|2025-03-20 04:00:00|12358.3|12354.3|12309.8|12305.8|12472.3|12468.3|12306.7|12302.7|110378
1742529600000|2025-03-21 04:00:00|12306.7|12302.7|12259.8|12255.8|12387.9|12383.9|12244.2|12240.2|121925
1742702400000|2025-03-23 04:00:00|12241.1|12237.1|12222.3|12218.3|12259.8|12255.8|12219.2|12215.2|7972
1742788800000|2025-03-24 04:00:00|12219.2|12215.2|12125.4|12121.4|12222.3|12218.3|12109.8|12105.8|115037
1742875200000|2025-03-25 04:00:00|12122.3|12118.3|12097.3|12093.3|12172.3|12168.3|12044.2|12040.2|123608
1742961600000|2025-03-26 04:00:00|12094.2|12090.2|12056.7|12052.7|12122.3|12118.3|12037.9|12033.9|135431
1743048000000|2025-03-27 04:00:00|12053.6|12049.6|12047.3|12043.3|12056.7|12052.7|11947.3|11943.3|146754
1743134400000|2025-03-28 04:00:00|12044.2|12040.2|12187.9|12183.9|12197.3|12193.3|12041.1|12037.1|150924
1743307200000|2025-03-30 04:00:00|12225.4|12221.4|12255.1|12251.1|12297.3|12293.3|12187.9|12183.9|15185
1743393600000|2025-03-31 04:00:00|12256.7|12252.7|12322.3|12318.3|12328.6|12324.6|12203.6|12199.6|215400
1743480000000|2025-04-01 04:00:00|12325.4|12321.4|12356.7|12352.7|12458.3|12454.3|12316.1|12312.1|184088
1743566400000|2025-04-02 04:00:00|12359.8|12355.8|12562.9|12558.9|12650.4|12646.4|12291.1|12287.1|228444
1743652800000|2025-04-03 04:00:00|12559.8|12555.8|12606.7|12602.7|12616.1|12612.1|12456.7|12452.7|284135
1743739200000|2025-04-04 04:00:00|12605.1|12601.1|12637.9|12633.9|12809.8|12805.8|12591.1|12587.1|367558
1743912000000|2025-04-06 04:00:00|12717.6|12713.6|12681.7|12677.7|12847.3|12843.3|12564.5|12560.5|42544
1743998400000|2025-04-07 04:00:00|12680.1|12676.1|12244.2|12240.2|12769.2|12765.2|12156.7|12152.7|438678
1744084800000|2025-04-08 04:00:00|12247.3|12243.3|11964.5|11960.5|12344.2|12340.2|11944.2|11940.2|341968
1744171200000|2025-04-09 04:00:00|11578.6|11574.6|12097.3|12093.3|12141.1|12137.1|11491.1|11487.1|391459
1744257600000|2025-04-10 04:00:00|12095.8|12091.8|11684.8|11680.8|12119.2|12115.2|11586.4|11582.4|335182
1744344000000|2025-04-11 04:00:00|11681.7|11677.7|11747.3|11743.3|11794.2|11790.2|11669.2|11665.2|9874
1744516800000|2025-04-13 04:00:00|11789.5|11785.5|11778.6|11774.6|11798.9|11794.9|11634.8|11630.8|15232
1744603200000|2025-04-14 04:00:00|11781.7|11777.7|11922.3|11918.3|11931.7|11927.7|11709.8|11705.8|162898
1744689600000|2025-04-15 04:00:00|11925.4|11921.4|11894.2|11890.2|11950.4|11946.4|11778.6|11774.6|139338
1744776000000|2025-04-16 04:00:00|11892.6|11888.6|11934.8|11930.8|11997.3|11993.3|11856.7|11852.7|144512
1744862400000|2025-04-17 04:00:00|11937.9|11933.9|11841.1|11837.1|11978.6|11974.6|11822.3|11818.3|105412
1745121600000|2025-04-20 04:00:00|11828.6|11824.6|11753.6|11749.6|11830.1|11826.1|11753.6|11749.6|10557
1745208000000|2025-04-21 04:00:00|11750.4|11746.4|11666.1|11662.1|11806.7|11802.7|11653.6|11649.6|115620
1745294400000|2025-04-22 04:00:00|11669.2|11665.2|11887.9|11883.9|11909.8|11905.8|11634.8|11630.8|161909
1745380800000|2025-04-23 04:00:00|11884.8|11880.8|11878.6|11874.6|12062.9|12058.9|11805.1|11801.1|194731
1745467200000|2025-04-24 04:00:00|11881.7|11877.7|11934.8|11930.8|11959.8|11955.8|11841.1|11837.1|107993
1745553600000|2025-04-25 04:00:00|11933.3|11929.3|12069.2|12065.2|12069.2|12065.2|11931.7|11927.7|113287
1745726400000|2025-04-27 04:00:00|12059.8|12055.8|12059.8|12055.8|12091.1|12087.1|12044.2|12040.2|7257
1745812800000|2025-04-28 04:00:00|12061.4|12057.4|12094.2|12090.2|12119.2|12115.2|11962.9|11958.9|116266
1745899200000|2025-04-29 04:00:00|12097.3|12093.3|12200.4|12196.4|12206.7|12202.7|12037.9|12033.9|105888
1745985600000|2025-04-30 04:00:00|12197.3|12193.3|12091.1|12087.1|12262.9|12258.9|12037.9|12033.9|204352
1746072000000|2025-05-01 04:00:00|12089.5|12085.5|12019.2|12015.2|12172.3|12168.3|11984.8|11980.8|140938
1746158400000|2025-05-02 04:00:00|12016.1|12012.1|11897.3|11893.3|12084.8|12080.8|11878.6|11874.6|122005
1746331200000|2025-05-04 04:00:00|11909.8|11905.8|11872.3|11868.3|11934.8|11930.8|11861.4|11857.4|5423
1746417600000|2025-05-05 04:00:00|11869.2|11865.2|11775.4|11771.4|11912.9|11908.9|11775.4|11771.4|95405
1746504000000|2025-05-06 04:00:00|11772.3|11768.3|11897.3|11893.3|11900.4|11896.4|11744.2|11740.2|134715
1746590400000|2025-05-07 04:00:00|11894.2|11890.2|11903.6|11899.6|11959.8|11955.8|11853.6|11849.6|117319
1746676800000|2025-05-08 04:00:00|11900.4|11896.4|11816.1|11812.1|11941.1|11937.1|11772.3|11768.3|167184
1746763200000|2025-05-09 04:00:00|11817.6|11813.6|11800.4|11796.4|11831.7|11827.7|11728.6|11724.6|95426
1746936000000|2025-05-11 04:00:00|11781.7|11777.7|11772.3|11768.3|11781.7|11777.7|11753.6|11749.6|7788
1747022400000|2025-05-12 04:00:00|11773.9|11769.9|11709.8|11705.8|11816.1|11812.1|11666.1|11662.1|169890
1747108800000|2025-05-13 04:00:00|11708.3|11704.3|11656.7|11652.7|11723.9|11719.9|11587.9|11583.9|162902
1747195200000|2025-05-14 04:00:00|11655.1|11651.1|11572.3|11568.3|11691.1|11687.1|11531.7|11527.7|171340
1747281600000|2025-05-15 04:00:00|11569.2|11565.2|11712.9|11708.9|11722.3|11718.3|11503.6|11499.6|172534
1747368000000|2025-05-16 04:00:00|11709.8|11705.8|11600.4|11596.4|11775.4|11771.4|11575.4|11571.4|140287
1747540800000|2025-05-18 04:00:00|11548.9|11544.9|11512.9|11508.9|11600.4|11596.4|11503.6|11499.6|21300
1747627200000|2025-05-19 04:00:00|11516.1|11512.1|11659.8|11655.8|11694.2|11690.2|11434.8|11430.8|212350
1747713600000|2025-05-20 04:00:00|11662.9|11658.9|11512.9|11508.9|11706.7|11702.7|11506.7|11502.7|211011
1747800000000|2025-05-21 04:00:00|11509.8|11505.8|11353.6|11349.6|11519.2|11515.2|11309.8|11305.8|361997
1747886400000|2025-05-22 04:00:00|11350.4|11346.4|11425.4|11421.4|11444.2|11440.2|11231.7|11227.7|850794
1747972800000|2025-05-23 04:00:00|11423.9|11419.9|11409.8|11405.8|11541.1|11537.1|11397.3|11393.3|611015
1748145600000|2025-05-25 04:00:00|11416.1|11412.1|11356.7|11352.7|11416.1|11412.1|11347.3|11343.3|7782
1748232000000|2025-05-26 04:00:00|11358.3|11354.3|11491.1|11487.1|11494.2|11490.2|11316.1|11312.1|83017
1748318400000|2025-05-27 04:00:00|11494.2|11490.2|11544.2|11540.2|11628.6|11624.6|11487.9|11483.9|793136
1748404800000|2025-05-28 04:00:00|11547.3|11543.3|11537.9|11533.9|11609.8|11605.8|11481.7|11477.7|290928
1756180800000|2025-08-26 04:00:00|11622.3|11618.3|11653.6|11649.6|11687.9|11683.9|11609.8|11605.8|546440
1756267200000|2025-08-27 04:00:00|11650.4|11646.4|11684.8|11680.8|11697.3|11693.3|11572.3|11568.3|423230
1756353600000|2025-08-28 04:00:00|11683.3|11679.3|11716.1|11712.1|11747.3|11743.3|11653.6|11649.6|172099
1756440000000|2025-08-29 04:00:00|11719.2|11715.2|11637.9|11633.9|11734.8|11730.8|11628.6|11624.6|167622
1756612800000|2025-08-31 04:00:00|11631.7|11627.7|11609.8|11605.8|11634.8|11630.8|11606.7|11602.7|8079
1756699200000|2025-09-01 04:00:00|11612.9|11608.9|11612.9|11608.9|11619.2|11615.2|11569.2|11565.2|40752
1756785600000|2025-09-02 04:00:00|11609.8|11605.8|11531.7|11527.7|11617.6|11613.6|11506.7|11502.7|166224
1756872000000|2025-09-03 04:00:00|11534.8|11530.8|11687.9|11683.9|11716.1|11712.1|11497.3|11493.3|161951
1756958400000|2025-09-04 04:00:00|11691.1|11687.1|11803.6|11799.6|11803.6|11799.6|11684.8|11680.8|146923
1757044800000|2025-09-05 04:00:00|11800.4|11796.4|11966.1|11962.1|11972.3|11968.3|11769.2|11765.2|193661
1757217600000|2025-09-07 04:00:00|11961.4|11957.4|11925.4|11921.4|11962.9|11958.9|11925.4|11921.4|9416
1757304000000|2025-09-08 04:00:00|11922.3|11918.3|12097.3|12093.3|12109.8|12105.8|11922.3|11918.3|201542
1757390400000|2025-09-09 04:00:00|12094.2|12090.2|12019.2|12015.2|12097.3|12093.3|12000.4|11996.4|163579
1757476800000|2025-09-10 04:00:00|12022.3|12018.3|12072.3|12068.3|12147.3|12143.3|11987.9|11983.9|163261
1757563200000|2025-09-11 04:00:00|12075.4|12071.4|12147.3|12143.3|12194.2|12190.2|12053.6|12049.6|206549
1757649600000|2025-09-12 04:00:00|12148.9|12144.9|12109.8|12105.8|12178.6|12174.6|12062.9|12058.9|130900
1757822400000|2025-09-14 04:00:00|12091.1|12087.1|12094.2|12090.2|12103.6|12099.6|12075.4|12071.4|4081
1757908800000|2025-09-15 04:00:00|12091.1|12087.1|12162.9|12158.9|12191.1|12187.1|12059.8|12055.8|105496
1757995200000|2025-09-16 04:00:00|12166.1|12162.1|12191.1|12187.1|12194.2|12190.2|12106.7|12102.7|124205
1758081600000|2025-09-17 04:00:00|12194.2|12190.2|12131.7|12127.7|12269.2|12265.2|12086.4|12082.4|172851
1758168000000|2025-09-18 04:00:00|12134.8|12130.8|12003.6|11999.6|12194.2|12190.2|11975.4|11971.4|179600
1758254400000|2025-09-19 04:00:00|12006.7|12002.7|11984.8|11980.8|12012.9|12008.9|11956.7|11952.7|104106
1758427200000|2025-09-21 04:00:00|11987.9|11983.9|11962.9|11958.9|11991.1|11987.1|11953.6|11949.6|4862
1758513600000|2025-09-22 04:00:00|11959.8|11955.8|11953.6|11949.6|11997.3|11993.3|11922.3|11918.3|106483
1758600000000|2025-09-23 04:00:00|11956.7|11952.7|12031.7|12027.7|12041.1|12037.1|11950.4|11946.4|115131
1758686400000|2025-09-24 04:00:00|12034.8|12030.8|11981.7|11977.7|12050.4|12046.4|11937.9|11933.9|148264
1758772800000|2025-09-25 04:00:00|11984.8|11980.8|11959.8|11955.8|12006.7|12002.7|11903.6|11899.6|162707
1758859200000|2025-09-26 04:00:00|11956.7|11952.7|11972.3|11968.3|12037.9|12033.9|11928.6|11924.6|122490
1759032000000|2025-09-28 04:00:00|11959.8|11955.8|12006.7|12002.7|12006.7|12002.7|11959.8|11955.8|4742
1759118400000|2025-09-29 04:00:00|12003.6|11999.6|12050.4|12046.4|12072.3|12068.3|12003.6|11999.6|113052
1759204800000|2025-09-30 04:00:00|12047.3|12043.3|12009.8|12005.8|12109.8|12105.8|11987.9|11983.9|212750
1759291200000|2025-10-01 04:00:00|12012.9|12008.9|12044.2|12040.2|12097.3|12093.3|11966.1|11962.1|149894
1759377600000|2025-10-02 04:00:00|12047.3|12043.3|12066.1|12062.1|12097.3|12093.3|12009.8|12005.8|117891
1759464000000|2025-10-03 04:00:00|12062.9|12058.9|12047.3|12043.3|12119.2|12115.2|12037.9|12033.9|102798
1759636800000|2025-10-05 04:00:00|12012.9|12008.9|11969.2|11965.2|12012.9|12008.9|11961.4|11957.4|14701
1759723200000|2025-10-06 04:00:00|11966.1|11962.1|11972.3|11968.3|12022.3|12018.3|11937.9|11933.9|112682
1759809600000|2025-10-07 04:00:00|11969.2|11965.2|12022.3|12018.3|12050.4|12046.4|11928.6|11924.6|115889
1759896000000|2025-10-08 04:00:00|12019.2|12015.2|12053.6|12049.6|12100.4|12096.4|12012.9|12008.9|122051
1759982400000|2025-10-09 04:00:00|12050.4|12046.4|12041.1|12037.1|12078.6|12074.6|11997.3|11993.3|124920
1760068800000|2025-10-10 04:00:00|12037.9|12033.9|12237.9|12233.9|12237.9|12233.9|12037.9|12033.9|188107