1637557200000|2021-11-22 05:00:00|19612.9|19608.9|19372.3|19368.3|19681.7|19677.7|19366.1|19362.1|326942
1637643600000|2021-11-23 05:00:00|19370.8|19366.8|19322.3|19318.3|19455.1|19451.1|19147.3|19143.3|418107
1637730000000|2021-11-24 05:00:00|19323.9|19319.9|19364.5|19360.5|19437.9|19433.9|19169.2|19165.2|321243
1637816400000|2021-11-25 05:00:00|19362.9|19358.9|19672.3|19668.3|19691.1|19687.1|19355.1|19351.1|15220
1637902800000|2021-11-26 05:00:00|19670.8|19666.8|19927|19923|19937.9|19933.9|19612.9|19608.9|78248
1638075600000|2021-11-28 05:00:00|19836.4|19832.4|19784.8|19780.8|19847.3|19843.3|19728.6|19724.6|8598
1638162000000|2021-11-29 05:00:00|19781.7|19777.7|19822.3|19818.3|19828.6|19824.6|19612.9|19608.9|114501
1638248400000|2021-11-30 05:00:00|19825.4|19821.4|19920.8|19916.8|20112.9|20108.9|19822.3|19818.3|172596
1638334800000|2021-12-01 05:00:00|19919.2|19915.2|20102|20098|20225.4|20221.4|19828.6|19824.6|120151
1638421200000|2021-12-02 05:00:00|20103.6|20099.6|20166.1|20162.1|20237.9|20233.9|20044.2|20040.2|96388
1638507600000|2021-12-03 05:00:00|20164.5|20160.5|20467.6|20463.6|20509.8|20505.8|20031.7|20027.7|113986
1638680400000|2021-12-05 05:00:00|20412.9|20408.9|20339.5|20335.5|20414.5|20410.5|20331.7|20327.7|4911
1638766800000|2021-12-06 05:00:00|20337.9|20333.9|20066.1|20062.1|20409.8|20405.8|20056.7|20052.7|85901
1638853200000|2021-12-07 05:00:00|20067.6|20063.6|20042.6|20038.6|20173.9|20169.9|19937.9|19933.9|87369
1638939600000|2021-12-08 05:00:00|20041.1|20037.1|19719.2|19715.2|20162.9|20158.9|19609.8|19605.8|101064
1639026000000|2021-12-09 05:00:00|19716.1|19712.1|19750.4|19746.4|19825.4|19821.4|19659.8|19655.8|93041
1639112400000|2021-12-10 05:00:00|19748.9|19744.9|19717.6|19713.6|19875.4|19871.4|19675.4|19671.4|70467
1639285200000|2021-12-12 05:00:00|19703.6|19699.6|19678.6|19674.6|19742.6|19738.6|19633.3|19629.3|3503
1639371600000|2021-12-13 05:00:00|19677|19673|19991.1|19987.1|20028.6|20024.6|19666.1|19662.1|67472
1639458000000|2021-12-14 05:00:00|19992.6|19988.6|19936.4|19932.4|20003.6|19999.6|19756.7|19752.7|69202
1639544400000|2021-12-15 05:00:00|19937.9|19933.9|19817.6|19813.6|19981.7|19977.7|19734.8|19730.8|76488
1639630800000|2021-12-16 05:00:00|19819.2|19815.2|19820.8|19816.8|19850.4|19846.4|19628.6|19624.6|98592
1639717200000|2021-12-17 05:00:00|19819.2|19815.2|19986.4|19982.4|20003.6|19999.6|19772.3|19768.3|72432
1639890000000|2021-12-19 05:00:00|20016.1|20012.1|20091.1|20087.1|20100.4|20096.4|20009.8|20005.8|5662
1639976400000|2021-12-20 05:00:00|20089.5|20085.5|19844.2|19840.2|20175.4|20171.4|19803.6|19799.6|65101
1640062800000|2021-12-21 05:00:00|19841.1|19837.1|19769.2|19765.2|19875.4|19871.4|19566.1|19562.1|77404
1640149200000|2021-12-22 05:00:00|19767.6|19763.6|19841.1|19837.1|19867.6|19863.6|19700.4|19696.4|50484
1640235600000|2021-12-23 05:00:00|19839.5|19835.5|19664.5|19660.5|19844.2|19840.2|19612.9|19608.9|41108
1640494800000|2021-12-26 05:00:00|19667.6|19663.6|19691.1|19687.1|19703.6|19699.6|19653.6|19649.6|1919
1640581200000|2021-12-27 05:00:00|19694.2|19690.2|19728.6|19724.6|19734.8|19730.8|19647.3|19643.3|30961
1640667600000|2021-12-28 05:00:00|19731.7|19727.7|19675.4|19671.4|19834.8|19830.8|19606.7|19602.7|36961
1640754000000|2021-12-29 05:00:00|19678.6|19674.6|19430.1|19426.1|19694.2|19690.2|19402|19398|57908
1640840400000|2021-12-30 05:00:00|19431.7|19427.7|19547.3|19543.3|19608.3|19604.3|19400.4|19396.4|47486
1640926800000|2021-12-31 05:00:00|19545.8|19541.8|19619.2|19615.2|19737.9|19733.9|19516.1|19512.1|60980
1641099600000|2022-01-02 05:00:00|19609.8|19605.8|19634.8|19630.8|19656.7|19652.7|19591.1|19587.1|1689
1641186000000|2022-01-03 05:00:00|19633.3|19629.3|19209.8|19205.8|19634.8|19630.8|19119.2|19115.2|79713
1641272400000|2022-01-04 05:00:00|19208.3|19204.3|19087.9|19083.9|19247.3|19243.3|18922.3|18918.3|100780
1641358800000|2022-01-05 05:00:00|19086.4|19082.4|18878.6|18874.6|19128.6|19124.6|18878.6|18874.6|93824
1641445200000|2022-01-06 05:00:00|18875.4|18871.4|19003.6|18999.6|19053.6|19049.6|18800.4|18796.4|88496
1641531600000|2022-01-07 05:00:00|19000.4|18996.4|18869.2|18865.2|19022.3|19018.3|18781.7|18777.7|80664
1641704400000|2022-01-09 05:00:00|18836.4|18832.4|18798.9|18794.9|18862.9|18858.9|18791.1|18787.1|3149
1641790800000|2022-01-10 05:00:00|18800.4|18796.4|18991.1|18987.1|19012.9|19008.9|18750.4|18746.4|91067
1641877200000|2022-01-11 05:00:00|18994.2|18990.2|19044.2|19040.2|19053.6|19049.6|18919.2|18915.2|87030
1641963600000|2022-01-12 05:00:00|19047.3|19043.3|18964.5|18960.5|19119.2|19115.2|18916.1|18912.1|80861
1642050000000|2022-01-13 05:00:00|18966.1|18962.1|19059.8|19055.8|19166.1|19162.1|18916.1|18912.1|91862
1642136400000|2022-01-14 05:00:00|19056.7|19052.7|18817.6|18813.6|19106.7|19102.7|18800.4|18796.4|73006
1642309200000|2022-01-16 05:00:00|18792.6|18788.6|18725.4|18721.4|18809.8|18805.8|18700.4|18696.4|4090
1642395600000|2022-01-17 05:00:00|18722.3|18718.3|18694.2|18690.2|18781.7|18777.7|18619.2|18615.2|17248
1642482000000|2022-01-18 05:00:00|18697.3|18693.3|18587.9|18583.9|18844.2|18840.2|18544.2|18540.2|93857
1642568400000|2022-01-19 05:00:00|18589.5|18585.5|18673.9|18669.9|18778.6|18774.6|18497.3|18493.3|103219
1642654800000|2022-01-20 05:00:00|18672.3|18668.3|18919.2|18915.2|18953.6|18949.6|18647.3|18643.3|70130
1642741200000|2022-01-21 05:00:00|18922.3|18918.3|18989.5|18985.5|19081.7|19077.7|18841.1|18837.1|78090
1642914000000|2022-01-23 05:00:00|18948.9|18944.9|18925.4|18921.4|18975.4|18971.4|18919.2|18915.2|2989
1643000400000|2022-01-24 05:00:00|18928.6|18924.6|18912.9|18908.9|19131.7|19127.7|18822.3|18818.3|102502
1643086800000|2022-01-25 05:00:00|18914.5|18910.5|18844.2|18840.2|19031.7|19027.7|18759.8|18755.8|84423
1643173200000|2022-01-26 05:00:00|18847.3|18843.3|18712.9|18708.9|18884.8|18880.8|18606.7|18602.7|84384
1643259600000|2022-01-27 05:00:00|18711.4|18707.4|18862.9|18858.9|18978.6|18974.6|18703.6|18699.6|96852
1643346000000|2022-01-28 05:00:00|18861.4|18857.4|18980.1|18976.1|18987.9|18983.9|18731.7|18727.7|81085
1643518800000|2022-01-30 05:00:00|18911.4|18907.4|18920.8|18916.8|18950.4|18946.4|18900.4|18896.4|2707
1643605200000|2022-01-31 05:00:00|18922.3|18918.3|18870.8|18866.8|18984.8|18980.8|18797.3|18793.3|105387
1643691600000|2022-02-01 05:00:00|18872.3|18868.3|18844.2|18840.2|19003.6|18999.6|18703.6|18699.6|83799
1643778000000|2022-02-02 05:00:00|18845.8|18841.8|18877|18873|19028.6|19024.6|18772.3|18768.3|78555
1643864400000|2022-02-03 05:00:00|18878.6|18874.6|18678.6|18674.6|18897.3|18893.3|18591.1|18587.1|95672
1643950800000|2022-02-04 05:00:00|18677|18673|18491.1|18487.1|18828.6|18824.6|18412.9|18408.9|96915
1644123600000|2022-02-06 05:00:00|18458.3|18454.3|18553.6|18549.6|18562.9|18558.9|18425.4|18421.4|6792
1644210000000|2022-02-07 05:00:00|18555.1|18551.1|18406.7|18402.7|18566.1|18562.1|18378.6|18374.6|70057
1644296400000|2022-02-08 05:00:00|18405.1|18401.1|18391.1|18387.1|18453.6|18449.6|18284.8|18280.8|75447
1644382800000|2022-02-09 05:00:00|18392.6|18388.6|18427|18423|18487.9|18483.9|18327|18323|77061
1644469200000|2022-02-10 05:00:00|18428.6|18424.6|18178.6|18174.6|18431.7|18427.7|18050.4|18046.4|154889
1644555600000|2022-02-11 05:00:00|18180.1|18176.1|18322.3|18318.3|18362.9|18358.9|17966.1|17962.1|123620
1644728400000|2022-02-13 05:00:00|18323.9|18319.9|18237.9|18233.9|18337.9|18333.9|18194.2|18190.2|6240
1644814800000|2022-02-14 05:00:00|18236.4|18232.4|18206.7|18202.7|18453.6|18449.6|18053.6|18049.6|110871
1644901200000|2022-02-15 05:00:00|18209.8|18205.8|17978.6|17974.6|18236.4|18232.4|17906.7|17902.7|92815
1644987600000|2022-02-16 05:00:00|17977|17973|18134.8|18130.8|18211.4|18207.4|17862.9|17858.9|107045
1645074000000|2022-02-17 05:00:00|18136.4|18132.4|18106.7|18102.7|18256.7|18252.7|17991.1|17987.1|112872
1645160400000|2022-02-18 05:00:00|18105.1|18101.1|18319.2|18315.2|18362.9|18358.9|18078.6|18074.6|123026
1645333200000|2022-02-20 05:00:00|18328.6|18324.6|18295.8|18291.8|18398.9|18394.9|18283.3|18279.3|5239
1645419600000|2022-02-21 05:00:00|18294.2|18290.2|18500.4|18496.4|18531.7|18527.7|18187.9|18183.9|30547
1645506000000|2022-02-22 05:00:00|18502|18498|18337.9|18333.9|18531.7|18527.7|18219.2|18215.2|321568
1645592400000|2022-02-23 05:00:00|18334.8|18330.8|18372.3|18368.3|18431.7|18427.7|18075.4|18071.4|492012
1645678800000|2022-02-24 05:00:00|18370.8|18366.8|18066.1|18062.1|18572.3|18568.3|18058.3|18054.3|301266
1653019200000|2022-05-20 04:00:00|15698.9|15694.9|15841.1|15837.1|15897.3|15893.3|15672.3|15668.3|50471
1653192000000|2022-05-22 04:00:00|15820.8|15816.8|15773.9|15769.9|15820.8|15816.8|15758.3|15754.3|247
1653278400000|2022-05-23 04:00:00|15772.3|15768.3|15636.4|15632.4|15797.3|15793.3|15550.4|15546.4|181708
1653364800000|2022-05-24 04:00:00|15637.9|15633.9|15822.3|15818.3|15944.2|15940.2|15623.9|15619.9|407075
1653451200000|2022-05-25 04:00:00|15820.8|15816.8|15902|15898|15987.9|15983.9|15803.6|15799.6|446019
1653537600000|2022-05-26 04:00:00|15903.6|15899.6|15847.3|15843.3|16030.1|16026.1|15719.2|15715.2|285256
1653624000000|2022-05-27 04:00:00|15844.2|15840.2|15834.8|15830.8|15953.6|15949.6|15800.4|15796.4|62451
1653019200000|2022-05-20 04:00:00|15698.9|15694.9|15841.1|15837.1|15897.3|15893.3|15672.3|15668.3|50471
1653192000000|2022-05-22 04:00:00|15820.8|15816.8|15773.9|15769.9|15820.8|15816.8|15758.3|15754.3|247
1653278400000|2022-05-23 04:00:00|15772.3|15768.3|15636.4|15632.4|15797.3|15793.3|15550.4|15546.4|181708
1653364800000|2022-05-24 04:00:00|15637.9|15633.9|15822.3|15818.3|15944.2|15940.2|15623.9|15619.9|407075
1653451200000|2022-05-25 04:00:00|15820.8|15816.8|15902|15898|15987.9|15983.9|15803.6|15799.6|446019
1653537600000|2022-05-26 04:00:00|15903.6|15899.6|15847.3|15843.3|16030.1|16026.1|15719.2|15715.2|285256
1653624000000|2022-05-27 04:00:00|15844.2|15840.2|15834.8|15830.8|15953.6|15949.6|15800.4|15796.4|62451
1653796800000|2022-05-29 04:00:00|15822.3|15818.3|15841.1|15837.1|15850.4|15846.4|15816.1|15812.1|1049
1653883200000|2022-05-30 04:00:00|15839.5|15835.5|15625.4|15621.4|15841.1|15837.1|15608.3|15604.3|16525
1653969600000|2022-05-31 04:00:00|15628.6|15624.6|15547.3|15543.3|15737.9|15733.9|15434.8|15430.8|141038
1654056000000|2022-06-01 04:00:00|15545.8|15541.8|15566.1|15562.1|15658.3|15654.3|15462.9|15458.9|90080
1654142400000|2022-06-02 04:00:00|15567.6|15563.6|15512.9|15508.9|15612.9|15608.9|15416.1|15412.1|69757
1654228800000|2022-06-03 04:00:00|15514.5|15510.5|15491.1|15487.1|15534.8|15530.8|15287.9|15283.9|63825
1654401600000|2022-06-05 04:00:00|15473.9|15469.9|15481.7|15477.7|15497.3|15493.3|15441.1|15437.1|2065
1654488000000|2022-06-06 04:00:00|15483.3|15479.3|15222.3|15218.3|15497.3|15493.3|15184.8|15180.8|71815
1654574400000|2022-06-07 04:00:00|15220.8|15216.8|15369.2|15365.2|15466.1|15462.1|15181.7|15177.7|74570
1654660800000|2022-06-08 04:00:00|15366.1|15362.1|15266.1|15262.1|15387.9|15383.9|15219.2|15215.2|67874
1654747200000|2022-06-09 04:00:00|15264.5|15260.5|15292.6|15288.6|15350.4|15346.4|15181.7|15177.7|85660
1654833600000|2022-06-10 04:00:00|15291.1|15287.1|15227|15223|15525.4|15521.4|15111.4|15107.4|113438
1655006400000|2022-06-12 04:00:00|15206.7|15202.7|15148.9|15144.9|15216.1|15212.1|15100.4|15096.4|7797
1655092800000|2022-06-13 04:00:00|15147.3|15143.3|14859.8|14855.8|15217.6|15213.6|14637.9|14633.9|131402
1655179200000|2022-06-14 04:00:00|14861.4|14857.4|14683.3|14679.3|15009.8|15005.8|14553.6|14549.6|110726
1655265600000|2022-06-15 04:00:00|14681.7|14677.7|14834.8|14830.8|14881.7|14877.7|14609.8|14605.8|135431
1655352000000|2022-06-16 04:00:00|14833.3|14829.3|14941.1|14937.1|15147.3|15143.3|14428.6|14424.6|132886
1655438400000|2022-06-17 04:00:00|14942.6|14938.6|14977|14973|15081.7|15077.7|14837.9|14833.9|86559
1655611200000|2022-06-19 04:00:00|14931.7|14927.7|14989.5|14985.5|15009.8|15005.8|14884.8|14880.8|2475
1655697600000|2022-06-20 04:00:00|14987.9|14983.9|14822.3|14818.3|15000.4|14996.4|14777|14773|15068
1655784000000|2022-06-21 04:00:00|14820.8|14816.8|14856.7|14852.7|14873.9|14869.9|14691.1|14687.1|74490
1655870400000|2022-06-22 04:00:00|14855.1|14851.1|15122.3|15118.3|15161.4|15157.4|14819.2|14815.2|92183
1655956800000|2022-06-23 04:00:00|15120.8|15116.8|15227|15223|15384.8|15380.8|15067.6|15063.6|101622
1656043200000|2022-06-24 04:00:00|15228.6|15224.6|15048.9|15044.9|15334.8|15330.8|15031.7|15027.7|67641
1656216000000|2022-06-26 04:00:00|15058.3|15054.3|14987.9|14983.9|15084.8|15080.8|14947.3|14943.3|4064
1656302400000|2022-06-27 04:00:00|14986.4|14982.4|14966.1|14962.1|15012.9|15008.9|14850.4|14846.4|63894
1656388800000|2022-06-28 04:00:00|14962.9|14958.9|15009.8|15005.8|15025.4|15021.4|14781.7|14777.7|59973
1656475200000|2022-06-29 04:00:00|15006.7|15002.7|15159.8|15155.8|15220.8|15216.8|14959.8|14955.8|63750
1656561600000|2022-06-30 04:00:00|15161.4|15157.4|15347.3|15343.3|15444.2|15440.2|15147.3|15143.3|145540
1656648000000|2022-07-01 04:00:00|15345.8|15341.8|15433.3|15429.3|15697.3|15693.3|15244.2|15240.2|91662
1656820800000|2022-07-03 04:00:00|15425.4|15421.4|15450.4|15446.4|15492.6|15488.6|15417.6|15413.6|1899
1656907200000|2022-07-04 04:00:00|15448.9|15444.9|15277|15273|15450.4|15446.4|15223.9|15219.9|13216
1656993600000|2022-07-05 04:00:00|15278.6|15274.6|15556.7|15552.7|15712.9|15708.9|15250.4|15246.4|88752
1657080000000|2022-07-06 04:00:00|15558.3|15554.3|15395.8|15391.8|15753.6|15749.6|15319.2|15315.2|88475
1657166400000|2022-07-07 04:00:00|15394.2|15390.2|15247.3|15243.3|15397.3|15393.3|15162.9|15158.9|74582
1657252800000|2022-07-08 04:00:00|15248.9|15244.9|15056.7|15052.7|15292.6|15288.6|14978.6|14974.6|67392
1657425600000|2022-07-10 04:00:00|15047.3|15043.3|15044.2|15040.2|15056.7|15052.7|15012.9|15008.9|2013
1657512000000|2022-07-11 04:00:00|15042.6|15038.6|15336.4|15332.4|15366.1|15362.1|15041.1|15037.1|60225
1657598400000|2022-07-12 04:00:00|15337.9|15333.9|15284.8|15280.8|15522.3|15518.3|15264.5|15260.5|70729
1657684800000|2022-07-13 04:00:00|15283.3|15279.3|15437.9|15433.9|15591.1|15587.1|15128.6|15124.6|118242
1657771200000|2022-07-14 04:00:00|15436.4|15432.4|15491.1|15487.1|15562.9|15558.9|15303.6|15299.6|97282
1657857600000|2022-07-15 04:00:00|15492.6|15488.6|15548.9|15544.9|15600.4|15596.4|15444.2|15440.2|71170
1658030400000|2022-07-17 04:00:00|15523.9|15519.9|15553.6|15549.6|15578.6|15574.6|15519.2|15515.2|1598
1658116800000|2022-07-18 04:00:00|15556.7|15552.7|15341.1|15337.1|15559.8|15555.8|15256.7|15252.7|54335
1658203200000|2022-07-19 04:00:00|15339.5|15335.5|15266.1|15262.1|15387.9|15383.9|15184.8|15180.8|52140
1658289600000|2022-07-20 04:00:00|15262.9|15258.9|15344.2|15340.2|15462.9|15458.9|15234.8|15230.8|65367
1658376000000|2022-07-21 04:00:00|15342.6|15338.6|15575.4|15571.4|15650.4|15646.4|15191.1|15187.1|82679
1658462400000|2022-07-22 04:00:00|15578.6|15574.6|15844.2|15840.2|15909.8|15905.8|15553.6|15549.6|72907
1658635200000|2022-07-24 04:00:00|15842.6|15838.6|15744.2|15740.2|15842.6|15838.6|15734.8|15730.8|3568
1658721600000|2022-07-25 04:00:00|15747.3|15743.3|15722.3|15718.3|15753.6|15749.6|15541.1|15537.1|62636
1658808000000|2022-07-26 04:00:00|15720.8|15716.8|15692.6|15688.6|15897.3|15893.3|15653.6|15649.6|61482
1658894400000|2022-07-27 04:00:00|15691.1|15687.1|15603.6|15599.6|15803.6|15799.6|15525.4|15521.4|66104
1658980800000|2022-07-28 04:00:00|15600.4|15596.4|15702|15698|15847.3|15843.3|15480.1|15476.1|94881
1659067200000|2022-07-29 04:00:00|15703.6|15699.6|15723.9|15719.9|15895.8|15891.8|15534.8|15530.8|123809
1659240000000|2022-07-31 04:00:00|15711.4|15707.4|15659.8|15655.8|15762.9|15758.9|15650.4|15646.4|3278
1659326400000|2022-08-01 04:00:00|15658.3|15654.3|16073.9|16069.9|16184.8|16180.8|15603.6|15599.6|100701
1659412800000|2022-08-02 04:00:00|16075.4|16071.4|15816.1|15812.1|16202|16198|15666.1|15662.1|105662
1659499200000|2022-08-03 04:00:00|15819.2|15815.2|15902|15898|15959.8|15955.8|15542.6|15538.6|94131
1659585600000|2022-08-04 04:00:00|15900.4|15896.4|15869.2|15865.2|15995.8|15991.8|15812.9|15808.9|78073
1659672000000|2022-08-05 04:00:00|15867.6|15863.6|15578.6|15574.6|15894.2|15890.2|15484.8|15480.8|75110
1659844800000|2022-08-07 04:00:00|15548.9|15544.9|15617.6|15613.6|15623.9|15619.9|15525.4|15521.4|2973
1659931200000|2022-08-08 04:00:00|15616.1|15612.1|15825.4|15821.4|15856.7|15852.7|15572.3|15568.3|61706
1660017600000|2022-08-09 04:00:00|15822.3|15818.3|15769.2|15765.2|15850.4|15846.4|15692.6|15688.6|58031
1660104000000|2022-08-10 04:00:00|15772.3|15768.3|15617.6|15613.6|15948.9|15944.9|15581.7|15577.7|95950
1660190400000|2022-08-11 04:00:00|15619.2|15615.2|15323.9|15319.9|15753.6|15749.6|15225.4|15221.4|111184
1660276800000|2022-08-12 04:00:00|15322.3|15318.3|15402|15398|15419.2|15415.2|15216.1|15212.1|68831
1660449600000|2022-08-14 04:00:00|15387.9|15383.9|15420.8|15416.8|15425.4|15421.4|15366.1|15362.1|2859
1660536000000|2022-08-15 04:00:00|15419.2|15415.2|15459.8|15455.8|15566.1|15562.1|15356.7|15352.7|66211
1660622400000|2022-08-16 04:00:00|15458.3|15454.3|15439.5|15435.5|15487.9|15483.9|15231.7|15227.7|90536
1660708800000|2022-08-17 04:00:00|15437.9|15433.9|15312.9|15308.9|15469.2|15465.2|15244.2|15240.2|93895
1660795200000|2022-08-18 04:00:00|15314.5|15310.5|15236.4|15232.4|15397.3|15393.3|15231.7|15227.7|86903
1660881600000|2022-08-19 04:00:00|15234.8|15230.8|15061.4|15057.4|15250.4|15246.4|15019.2|15015.2|86148
1661054400000|2022-08-21 04:00:00|15067.6|15063.6|15047.3|15043.3|15077|15073|15000.4|14996.4|2879
1661140800000|2022-08-22 04:00:00|15048.9|15044.9|15031.7|15027.7|15131.7|15127.7|14945.8|14941.8|125001
1661227200000|2022-08-23 04:00:00|15034.8|15030.8|14991.1|14987.1|15122.3|15118.3|14894.2|14890.2|192489
1661313600000|2022-08-24 04:00:00|14992.6|14988.6|14820.8|14816.8|15028.6|15024.6|14778.6|14774.6|438814
1661400000000|2022-08-25 04:00:00|14822.3|14818.3|14967.6|14963.6|15055.1|15051.1|14772.3|14768.3|409015
1661486400000|2022-08-26 04:00:00|14969.2|14965.2|15130.1|15126.1|15169.2|15165.2|14900.4|14896.4|217724
1661659200000|2022-08-28 04:00:00|15100.4|15096.4|14975.4|14971.4|15117.6|15113.6|14967.6|14963.6|4014
1661745600000|2022-08-29 04:00:00|14972.3|14968.3|14981.7|14977.7|15047.3|15043.3|14931.7|14927.7|104356
1669179600000|2022-11-23 05:00:00|13608.3|13604.3|13769.2|13765.2|13827|13823|13566.1|13562.1|323204
1669266000000|2022-11-24 05:00:00|13770.8|13766.8|13862.9|13858.9|13897.3|13893.3|13750.4|13746.4|10794
1669352400000|2022-11-25 05:00:00|13861.4|13857.4|13767.6|13763.6|13872.3|13868.3|13706.7|13702.7|164817
1669525200000|2022-11-27 05:00:00|13778.6|13774.6|13872.3|13868.3|13884.8|13880.8|13755.1|13751.1|5411
1669611600000|2022-11-28 05:00:00|13875.4|13871.4|13787.9|13783.9|13925.4|13921.4|13747.3|13743.3|210129
1669698000000|2022-11-29 05:00:00|13789.5|13785.5|13672.3|13668.3|13881.7|13877.7|13631.7|13627.7|110407
1669784400000|2022-11-30 05:00:00|13675.4|13671.4|13781.7|13777.7|13822.3|13818.3|13559.8|13555.8|178382
1669870800000|2022-12-01 05:00:00|13780.1|13776.1|14044.2|14040.2|14150.4|14146.4|13766.1|13762.1|129523
1669957200000|2022-12-02 05:00:00|14042.6|14038.6|14256.7|14252.7|14316.1|14312.1|13909.8|13905.8|131561
1670130000000|2022-12-04 05:00:00|14225.4|14221.4|14194.2|14190.2|14231.7|14227.7|14159.8|14155.8|4753
1670216400000|2022-12-05 05:00:00|14192.6|14188.6|14166.1|14162.1|14291.1|14287.1|14025.4|14021.4|91941
1670302800000|2022-12-06 05:00:00|14162.9|14158.9|14231.7|14227.7|14337.9|14333.9|14116.1|14112.1|82087
1670389200000|2022-12-07 05:00:00|14233.3|14229.3|14537.9|14533.9|14637.9|14633.9|14222.3|14218.3|139672
1670475600000|2022-12-08 05:00:00|14534.8|14530.8|14634.8|14630.8|14644.2|14640.2|14478.6|14474.6|93863
1670562000000|2022-12-09 05:00:00|14631.7|14627.7|14242.6|14238.6|14637.9|14633.9|14184.8|14180.8|99003
1670734800000|2022-12-11 05:00:00|14223.9|14219.9|14312.9|14308.9|14328.6|14324.6|14217.6|14213.6|5974
1670821200000|2022-12-12 05:00:00|14309.8|14305.8|14231.7|14227.7|14428.6|14424.6|14184.8|14180.8|79400
1670907600000|2022-12-13 05:00:00|14234.8|14230.8|14412.9|14408.9|14583.3|14579.3|14228.6|14224.6|139073
1670994000000|2022-12-14 05:00:00|14409.8|14405.8|14377|14373|14481.7|14477.7|14277|14273|97822
1671080400000|2022-12-15 05:00:00|14378.6|14374.6|14394.2|14390.2|14591.1|14587.1|14309.8|14305.8|83355
1671166800000|2022-12-16 05:00:00|14397.3|14393.3|14353.6|14349.6|14431.7|14427.7|14234.8|14230.8|68198
1671339600000|2022-12-18 05:00:00|14342.6|14338.6|14289.5|14285.5|14350.4|14346.4|14269.2|14265.2|3626
1671426000000|2022-12-19 05:00:00|14291.1|14287.1|13856.7|13852.7|14312.9|14308.9|13844.2|13840.2|72251
1671512400000|2022-12-20 05:00:00|13858.3|13854.3|13853.6|13849.6|13969.2|13965.2|13800.4|13796.4|74895
1671598800000|2022-12-21 05:00:00|13852|13848|13966.1|13962.1|14009.8|14005.8|13816.1|13812.1|73364
1671685200000|2022-12-22 05:00:00|13964.5|13960.5|13869.2|13865.2|14012.9|14008.9|13861.4|13857.4|51671
1671771600000|2022-12-23 05:00:00|13870.8|13866.8|13736.4|13732.4|13892.6|13888.6|13697.3|13693.3|41408
1672030800000|2022-12-26 05:00:00|13722.3|13718.3|13744.2|13740.2|13769.2|13765.2|13706.7|13702.7|3611
1672117200000|2022-12-27 05:00:00|13741.1|13737.1|13503.6|13499.6|13744.2|13740.2|13434.8|13430.8|54990
1672203600000|2022-12-28 05:00:00|13502|13498|13409.8|13405.8|13566.1|13562.1|13344.2|13340.2|65619
1672290000000|2022-12-29 05:00:00|13412.9|13408.9|13478.6|13474.6|13537.9|13533.9|13344.2|13340.2|59191
1672376400000|2022-12-30 05:00:00|13477|13473|13348.9|13344.9|13497.3|13493.3|13316.1|13312.1|97509
1672635600000|2023-01-02 05:00:00|13453.6|13449.6|13450.4|13446.4|13475.4|13471.4|13406.7|13402.7|3633
1672722000000|2023-01-03 05:00:00|13447.3|13443.3|13600.4|13596.4|13603.6|13599.6|13387.9|13383.9|10001
1672808400000|2023-01-04 05:00:00|13675.4|13671.4|13722.3|13718.3|13862.9|13858.9|13675.4|13671.4|88110
1672894800000|2023-01-05 05:00:00|13720.8|13716.8|13794.2|13790.2|13816.1|13812.1|13597.3|13593.3|77982
1672981200000|2023-01-06 05:00:00|13791.1|13787.1|14020.8|14016.8|14059.8|14055.8|13670.8|13666.8|96413
1673154000000|2023-01-08 05:00:00|14016.1|14012.1|13975.4|13971.4|14033.3|14029.3|13962.9|13958.9|3113
1673240400000|2023-01-09 05:00:00|13977|13973|14084.8|14080.8|14137.9|14133.9|13887.9|13883.9|85383
1673326800000|2023-01-10 05:00:00|14083.3|14079.3|13978.6|13974.6|14112.9|14108.9|13828.6|13824.6|86790
1673413200000|2023-01-11 05:00:00|13975.4|13971.4|14148.9|14144.9|14175.4|14171.4|13950.4|13946.4|90648
1673499600000|2023-01-12 05:00:00|14147.3|14143.3|14253.6|14249.6|14375.4|14371.4|13950.4|13946.4|144728
1673586000000|2023-01-13 05:00:00|14252|14248|14231.7|14227.7|14372.3|14368.3|14181.7|14177.7|90596
1673758800000|2023-01-15 05:00:00|14231.7|14227.7|14191.1|14187.1|14244.2|14240.2|14183.3|14179.3|2548
1673845200000|2023-01-16 05:00:00|14192.6|14188.6|14123.9|14119.9|14212.9|14208.9|14106.7|14102.7|7957
1673931600000|2023-01-17 05:00:00|14128.6|14124.6|14070.8|14066.8|14134.8|14130.8|14053.6|14049.6|6803
1674018000000|2023-01-18 05:00:00|14275.4|14271.4|14591.1|14587.1|14598.9|14594.9|14228.6|14224.6|115824
1674104400000|2023-01-19 05:00:00|14587.9|14583.9|14378.6|14374.6|14603.6|14599.6|14330.1|14326.1|87407
1674190800000|2023-01-20 05:00:00|14375.4|14371.4|14203.6|14199.6|14384.8|14380.8|14162.9|14158.9|68712
1674363600000|2023-01-22 05:00:00|14187.9|14183.9|14216.1|14212.1|14222.3|14218.3|14181.7|14177.7|3541
1674450000000|2023-01-23 05:00:00|14214.5|14210.5|14119.2|14115.2|14225.4|14221.4|14056.7|14052.7|66819
1674536400000|2023-01-24 05:00:00|14116.1|14112.1|14297.3|14293.3|14341.1|14337.1|14062.9|14058.9|83277
1674622800000|2023-01-25 05:00:00|14294.2|14290.2|14336.4|14332.4|14397.3|14393.3|14219.2|14215.2|86496
1674709200000|2023-01-26 05:00:00|14337.9|14333.9|14172.3|14168.3|14341.1|14337.1|14162.9|14158.9|79204
1674795600000|2023-01-27 05:00:00|14170.8|14166.8|14266.1|14262.1|14275.4|14271.4|14111.4|14107.4|66095
1674968400000|2023-01-29 05:00:00|14255.1|14251.1|14259.8|14255.8|14275.4|14271.4|14212.9|14208.9|3607
1675054800000|2023-01-30 05:00:00|14262.9|14258.9|14184.8|14180.8|14291.1|14287.1|14134.8|14130.8|74736
1675141200000|2023-01-31 05:00:00|14181.7|14177.7|14259.8|14255.8|14312.9|14308.9|14116.1|14112.1|145610
1675227600000|2023-02-01 05:00:00|14261.4|14257.4|14441.1|14437.1|14509.8|14505.8|14234.8|14230.8|125372
1675314000000|2023-02-02 05:00:00|14437.9|14433.9|14537.9|14533.9|14616.1|14612.1|14394.2|14390.2|122296
1675400400000|2023-02-03 05:00:00|14541.1|14537.1|14305.1|14301.1|14547.3|14543.3|14191.1|14187.1|109247
1684728000000|2023-05-22 04:00:00|13481.7|13477.7|13480.1|13476.1|13487.9|13483.9|13466.1|13462.1|506
1684814400000|2023-05-23 04:00:00|13478.6|13474.6|13527|13523|13531.7|13527.7|13387.9|13383.9|357280
1684900800000|2023-05-24 04:00:00|13528.6|13524.6|13412.9|13408.9|13570.8|13566.8|13397.3|13393.3|594700
1684987200000|2023-05-25 04:00:00|13411.4|13407.4|13375.4|13371.4|13467.6|13463.6|13347.3|13343.3|282937
1685073600000|2023-05-26 04:00:00|13378.6|13374.6|13459.8|13455.8|13478.6|13474.6|13337.9|13333.9|169191
1685246400000|2023-05-28 04:00:00|13434.8|13430.8|13444.2|13440.2|13456.7|13452.7|13377|13373|4192
1685332800000|2023-05-29 04:00:00|13445.8|13441.8|13569.2|13565.2|13581.7|13577.7|13437.9|13433.9|24126
1685419200000|2023-05-30 04:00:00|13567.6|13563.6|13619.2|13615.2|13628.6|13624.6|13503.6|13499.6|130140
1685505600000|2023-05-31 04:00:00|13620.8|13616.8|13659.8|13655.8|13744.2|13740.2|13575.4|13571.4|167165
1685592000000|2023-06-01 04:00:00|13662.9|13658.9|13756.7|13752.7|13834.8|13830.8|13625.4|13621.4|108940
1685678400000|2023-06-02 04:00:00|13758.3|13754.3|13609.8|13605.8|13791.1|13787.1|13609.8|13605.8|90082
1685851200000|2023-06-04 04:00:00|13595.8|13591.8|13587.9|13583.9|13616.1|13612.1|13578.6|13574.6|3479
1685937600000|2023-06-05 04:00:00|13589.5|13585.5|13584.8|13580.8|13675.4|13671.4|13478.6|13474.6|89177
1686024000000|2023-06-06 04:00:00|13587.9|13583.9|13722.3|13718.3|13731.7|13727.7|13537.9|13533.9|77956
1686110400000|2023-06-07 04:00:00|13725.4|13721.4|13469.2|13465.2|13725.4|13721.4|13453.6|13449.6|106961
1686196800000|2023-06-08 04:00:00|13467.6|13463.6|13566.1|13562.1|13612.9|13608.9|13384.8|13380.8|103828
1686283200000|2023-06-09 04:00:00|13569.2|13565.2|13606.7|13602.7|13631.7|13627.7|13512.9|13508.9|79509
1686456000000|2023-06-11 04:00:00|13586.4|13582.4|13603.6|13599.6|13631.7|13627.7|13577|13573|3026
1686542400000|2023-06-12 04:00:00|13606.7|13602.7|13641.1|13637.1|13681.7|13677.7|13484.8|13480.8|104611
1686628800000|2023-06-13 04:00:00|13637.9|13633.9|13537.9|13533.9|13731.7|13727.7|13462.9|13458.9|136441
1686715200000|2023-06-14 04:00:00|13534.8|13530.8|13544.2|13540.2|13631.7|13627.7|13481.7|13477.7|121392
1686801600000|2023-06-15 04:00:00|13541.1|13537.1|13672.3|13668.3|13794.2|13790.2|13520.8|13516.8|116443
1686888000000|2023-06-16 04:00:00|13669.2|13665.2|13658.3|13654.3|13728.6|13724.6|13581.7|13577.7|82521
1687060800000|2023-06-18 04:00:00|13655.1|13651.1|13666.1|13662.1|13678.6|13674.6|13653.6|13649.6|1348
1687147200000|2023-06-19 04:00:00|13662.9|13658.9|13575.4|13571.4|13684.8|13680.8|13528.6|13524.6|18212
1687233600000|2023-06-20 04:00:00|13577|13573|13716.1|13712.1|13791.1|13787.1|13559.8|13555.8|90406
1687320000000|2023-06-21 04:00:00|13717.6|13713.6|13769.2|13765.2|13781.7|13777.7|13616.1|13612.1|91219
1687406400000|2023-06-22 04:00:00|13772.3|13768.3|13634.8|13630.8|13773.9|13769.9|13591.1|13587.1|87346
1687492800000|2023-06-23 04:00:00|13637.9|13633.9|13731.7|13727.7|13809.8|13805.8|13603.6|13599.6|73737
1687665600000|2023-06-25 04:00:00|13744.2|13740.2|13747.3|13743.3|13778.6|13774.6|13737.9|13733.9|2966
1687752000000|2023-06-26 04:00:00|13748.9|13744.9|13722.3|13718.3|13853.6|13849.6|13706.7|13702.7|80547
1687838400000|2023-06-27 04:00:00|13725.4|13721.4|13675.4|13671.4|13803.6|13799.6|13653.6|13649.6|87409
1687924800000|2023-06-28 04:00:00|13673.9|13669.9|13728.6|13724.6|13784.8|13780.8|13656.7|13652.7|90981
1688011200000|2023-06-29 04:00:00|13725.4|13721.4|13512.9|13508.9|13728.6|13724.6|13472.3|13468.3|106873
1688097600000|2023-06-30 04:00:00|13516.1|13512.1|13612.9|13608.9|13672.3|13668.3|13441.1|13437.1|161409
1685246400000|2023-05-28 04:00:00|13434.8|13430.8|13444.2|13440.2|13456.7|13452.7|13377|13373|4192
1685332800000|2023-05-29 04:00:00|13445.8|13441.8|13569.2|13565.2|13581.7|13577.7|13437.9|13433.9|24126
1685419200000|2023-05-30 04:00:00|13567.6|13563.6|13619.2|13615.2|13628.6|13624.6|13503.6|13499.6|130140
1685505600000|2023-05-31 04:00:00|13620.8|13616.8|13659.8|13655.8|13744.2|13740.2|13575.4|13571.4|167165
1685592000000|2023-06-01 04:00:00|13662.9|13658.9|13756.7|13752.7|13834.8|13830.8|13625.4|13621.4|108940
1685678400000|2023-06-02 04:00:00|13758.3|13754.3|13609.8|13605.8|13791.1|13787.1|13609.8|13605.8|90082
1685851200000|2023-06-04 04:00:00|13595.8|13591.8|13587.9|13583.9|13616.1|13612.1|13578.6|13574.6|3479
1685937600000|2023-06-05 04:00:00|13589.5|13585.5|13584.8|13580.8|13675.4|13671.4|13478.6|13474.6|89177
1686024000000|2023-06-06 04:00:00|13587.9|13583.9|13722.3|13718.3|13731.7|13727.7|13537.9|13533.9|77956
1686110400000|2023-06-07 04:00:00|13725.4|13721.4|13469.2|13465.2|13725.4|13721.4|13453.6|13449.6|106961
1686196800000|2023-06-08 04:00:00|13467.6|13463.6|13566.1|13562.1|13612.9|13608.9|13384.8|13380.8|103828
1686283200000|2023-06-09 04:00:00|13569.2|13565.2|13606.7|13602.7|13631.7|13627.7|13512.9|13508.9|79509
1686456000000|2023-06-11 04:00:00|13586.4|13582.4|13603.6|13599.6|13631.7|13627.7|13577|13573|3026
1686542400000|2023-06-12 04:00:00|13606.7|13602.7|13641.1|13637.1|13681.7|13677.7|13484.8|13480.8|104611
1686628800000|2023-06-13 04:00:00|13637.9|13633.9|13537.9|13533.9|13731.7|13727.7|13462.9|13458.9|136441
1686715200000|2023-06-14 04:00:00|13534.8|13530.8|13544.2|13540.2|13631.7|13627.7|13481.7|13477.7|121392
1686801600000|2023-06-15 04:00:00|13541.1|13537.1|13672.3|13668.3|13794.2|13790.2|13520.8|13516.8|116443
1686888000000|2023-06-16 04:00:00|13669.2|13665.2|13658.3|13654.3|13728.6|13724.6|13581.7|13577.7|82521
1687060800000|2023-06-18 04:00:00|13655.1|13651.1|13666.1|13662.1|13678.6|13674.6|13653.6|13649.6|1348
1687147200000|2023-06-19 04:00:00|13662.9|13658.9|13575.4|13571.4|13684.8|13680.8|13528.6|13524.6|18212
1687233600000|2023-06-20 04:00:00|13577|13573|13716.1|13712.1|13791.1|13787.1|13559.8|13555.8|90406
1687320000000|2023-06-21 04:00:00|13717.6|13713.6|13769.2|13765.2|13781.7|13777.7|13616.1|13612.1|91219
1687406400000|2023-06-22 04:00:00|13772.3|13768.3|13634.8|13630.8|13773.9|13769.9|13591.1|13587.1|87346
1687492800000|2023-06-23 04:00:00|13637.9|13633.9|13731.7|13727.7|13809.8|13805.8|13603.6|13599.6|73737
1687665600000|2023-06-25 04:00:00|13744.2|13740.2|13747.3|13743.3|13778.6|13774.6|13737.9|13733.9|2966
1687752000000|2023-06-26 04:00:00|13748.9|13744.9|13722.3|13718.3|13853.6|13849.6|13706.7|13702.7|80547
1687838400000|2023-06-27 04:00:00|13725.4|13721.4|13675.4|13671.4|13803.6|13799.6|13653.6|13649.6|87409
1687924800000|2023-06-28 04:00:00|13673.9|13669.9|13728.6|13724.6|13784.8|13780.8|13656.7|13652.7|90981
1688011200000|2023-06-29 04:00:00|13725.4|13721.4|13512.9|13508.9|13728.6|13724.6|13472.3|13468.3|106873
1688097600000|2023-06-30 04:00:00|13516.1|13512.1|13612.9|13608.9|13672.3|13668.3|13441.1|13437.1|161409
1688270400000|2023-07-02 04:00:00|13606.7|13602.7|13612.9|13608.9|13628.6|13624.6|13600.4|13596.4|4250
1688356800000|2023-07-03 04:00:00|13616.1|13612.1|13612.9|13608.9|13734.8|13730.8|13569.2|13565.2|74978
1688443200000|2023-07-04 04:00:00|13609.8|13605.8|13619.2|13615.2|13637.9|13633.9|13559.8|13555.8|15026
1688529600000|2023-07-05 04:00:00|13622.3|13618.3|13431.7|13427.7|13631.7|13627.7|13406.7|13402.7|99626
1688616000000|2023-07-06 04:00:00|13434.8|13430.8|13278.6|13274.6|13441.1|13437.1|13234.8|13230.8|131199
1688702400000|2023-07-07 04:00:00|13281.7|13277.7|13169.2|13165.2|13316.1|13312.1|13147.3|13143.3|122529
1688875200000|2023-07-09 04:00:00|13162.9|13158.9|13141.1|13137.1|13175.4|13171.4|13125.4|13121.4|4907
1688961600000|2023-07-10 04:00:00|13137.9|13133.9|13228.6|13224.6|13231.7|13227.7|13089.5|13085.5|101458
1689048000000|2023-07-11 04:00:00|13231.7|13227.7|13275.4|13271.4|13291.1|13287.1|13197.3|13193.3|76165
1689134400000|2023-07-12 04:00:00|13272.3|13268.3|13372.3|13368.3|13431.7|13427.7|13237.9|13233.9|122258
1689220800000|2023-07-13 04:00:00|13375.4|13371.4|13522.3|13518.3|13531.7|13527.7|13353.6|13349.6|129158
1689307200000|2023-07-14 04:00:00|13523.9|13519.9|13444.2|13440.2|13556.7|13552.7|13444.2|13440.2|75393
1689480000000|2023-07-16 04:00:00|13450.4|13446.4|13472.3|13468.3|13481.7|13477.7|13447.3|13443.3|1522
1689566400000|2023-07-17 04:00:00|13475.4|13471.4|13462.9|13458.9|13550.4|13546.4|13397.3|13393.3|68483
1689652800000|2023-07-18 04:00:00|13459.8|13455.8|13537.9|13533.9|13553.6|13549.6|13459.8|13455.8|78751
1689739200000|2023-07-19 04:00:00|13534.8|13530.8|13606.7|13602.7|13656.7|13652.7|13497.3|13493.3|102751
1689825600000|2023-07-20 04:00:00|13609.8|13605.8|13481.7|13477.7|13628.6|13624.6|13428.6|13424.6|99920
1689912000000|2023-07-21 04:00:00|13478.6|13474.6|13487.9|13483.9|13566.1|13562.1|13469.2|13465.2|63009
1690084800000|2023-07-23 04:00:00|13481.7|13477.7|13469.2|13465.2|13497.3|13493.3|13462.9|13458.9|2030
1690171200000|2023-07-24 04:00:00|13470.8|13466.8|13447.3|13443.3|13575.4|13571.4|13425.4|13421.4|74899
1690257600000|2023-07-25 04:00:00|13444.2|13440.2|13412.9|13408.9|13453.6|13449.6|13359.8|13355.8|76326
1690344000000|2023-07-26 04:00:00|13409.8|13405.8|13422.3|13418.3|13478.6|13474.6|13372.3|13368.3|84096
1690430400000|2023-07-27 04:00:00|13420.8|13416.8|13150.4|13146.4|13444.2|13440.2|13109.8|13105.8|140313
1690516800000|2023-07-28 04:00:00|13153.6|13149.6|13225.4|13221.4|13244.2|13240.2|13072.3|13068.3|98256
1690689600000|2023-07-30 04:00:00|13222.3|13218.3|13169.2|13165.2|13225.4|13221.4|13166.1|13162.1|4178
1690776000000|2023-07-31 04:00:00|13166.1|13162.1|13237.9|13233.9|13281.7|13277.7|13147.3|13143.3|126194
1690862400000|2023-08-01 04:00:00|13234.8|13230.8|13037.9|13033.9|13253.6|13249.6|13009.8|13005.8|110701
1690948800000|2023-08-02 04:00:00|13034.8|13030.8|12816.1|12812.1|13066.1|13062.1|12800.4|12796.4|150670
1691035200000|2023-08-03 04:00:00|12819.2|12815.2|12672.3|12668.3|12819.2|12815.2|12566.1|12562.1|188702
1691121600000|2023-08-04 04:00:00|12675.4|12671.4|12828.6|12824.6|12837.9|12833.9|12587.9|12583.9|136041
1691294400000|2023-08-06 04:00:00|12806.7|12802.7|12809.8|12805.8|12831.7|12827.7|12787.9|12783.9|6165
1691380800000|2023-08-07 04:00:00|12812.9|12808.9|12778.6|12774.6|12837.9|12833.9|12675.4|12671.4|94770
1691467200000|2023-08-08 04:00:00|12781.7|12777.7|12853.6|12849.6|12937.9|12933.9|12778.6|12774.6|113297
1691553600000|2023-08-09 04:00:00|12856.7|12852.7|12869.2|12865.2|12916.1|12912.1|12800.4|12796.4|92500
1691640000000|2023-08-10 04:00:00|12866.1|12862.1|12728.6|12724.6|12991.1|12987.1|12694.2|12690.2|160029
1691726400000|2023-08-11 04:00:00|12727|12723|12686.4|12682.4|12739.5|12735.5|12631.7|12627.7|101258
1691899200000|2023-08-13 04:00:00|12650.4|12646.4|12675.4|12671.4|12684.8|12680.8|12645.8|12641.8|4837
1691985600000|2023-08-14 04:00:00|12678.6|12674.6|12625.4|12621.4|12737.9|12733.9|12603.6|12599.6|87720
1692072000000|2023-08-15 04:00:00|12628.6|12624.6|12581.7|12577.7|12644.2|12640.2|12491.1|12487.1|128404
1692158400000|2023-08-16 04:00:00|12584.8|12580.8|12437.9|12433.9|12622.3|12618.3|12428.6|12424.6|129847
1692244800000|2023-08-17 04:00:00|12441.1|12437.1|12478.6|12474.6|12484.8|12480.8|12359.8|12355.8|119206
1692331200000|2023-08-18 04:00:00|12481.7|12477.7|12444.2|12440.2|12531.7|12527.7|12391.1|12387.1|92671
1692504000000|2023-08-20 04:00:00|12453.6|12449.6|12387.9|12383.9|12459.8|12455.8|12369.2|12365.2|4814
1692590400000|2023-08-21 04:00:00|12384.8|12380.8|12297.3|12293.3|12394.2|12390.2|12256.7|12252.7|125882
1692676800000|2023-08-22 04:00:00|12294.2|12290.2|12425.4|12421.4|12437.9|12433.9|12275.4|12271.4|164192
1692763200000|2023-08-23 04:00:00|12422.3|12418.3|12634.8|12630.8|12666.1|12662.1|12416.1|12412.1|238389
1692849600000|2023-08-24 04:00:00|12631.7|12627.7|12559.8|12555.8|12694.2|12690.2|12547.3|12543.3|510221
1692936000000|2023-08-25 04:00:00|12556.7|12552.7|12594.2|12590.2|12644.2|12640.2|12512.9|12508.9|309567
1693108800000|2023-08-27 04:00:00|12609.8|12605.8|12600.4|12596.4|12614.5|12610.5|12569.2|12565.2|6394
1693195200000|2023-08-28 04:00:00|12597.3|12593.3|12619.2|12615.2|12666.1|12662.1|12553.6|12549.6|279375
1693281600000|2023-08-29 04:00:00|12622.3|12618.3|12734.8|12730.8|12778.6|12774.6|12544.2|12540.2|192417
1700542800000|2023-11-21 05:00:00|12133.3|12129.3|12158.3|12154.3|12200.4|12196.4|12083.3|12079.3|106106
1700629200000|2023-11-22 05:00:00|12159.8|12155.8|12228.6|12224.6|12266.1|12262.1|12141.1|12137.1|532006
1700715600000|2023-11-23 05:00:00|12230.1|12226.1|12127|12123|12247.3|12243.3|12119.2|12115.2|53509
1700802000000|2023-11-24 05:00:00|12128.6|12124.6|12087.9|12083.9|12134.8|12130.8|12047.3|12043.3|112716
1700974800000|2023-11-26 05:00:00|12072.3|12068.3|12059.8|12055.8|12078.6|12074.6|12025.4|12021.4|5795
1701061200000|2023-11-27 05:00:00|12056.7|12052.7|12225.4|12221.4|12262.9|12258.9|12044.2|12040.2|610628
1701147600000|2023-11-28 05:00:00|12228.6|12224.6|12356.7|12352.7|12375.4|12371.4|12172.3|12168.3|341061
1701234000000|2023-11-29 05:00:00|12353.6|12349.6|12422.3|12418.3|12475.4|12471.4|12303.6|12299.6|188188
1701320400000|2023-11-30 05:00:00|12419.2|12415.2|12316.1|12312.1|12459.8|12455.8|12250.4|12246.4|214809
1701406800000|2023-12-01 05:00:00|12319.2|12315.2|12555.1|12551.1|12556.7|12552.7|12281.7|12277.7|161064
1701579600000|2023-12-03 05:00:00|12541.1|12537.1|12489.5|12485.5|12552|12548|12481.7|12477.7|9340
1701666000000|2023-12-04 05:00:00|12487.9|12483.9|12531.7|12527.7|12547.3|12543.3|12409.8|12405.8|123846
1701752400000|2023-12-05 05:00:00|12534.8|12530.8|12706.7|12702.7|12747.3|12743.3|12503.6|12499.6|167995
1701838800000|2023-12-06 05:00:00|12705.1|12701.1|12828.6|12824.6|12930.1|12926.1|12681.7|12677.7|160564
1701925200000|2023-12-07 05:00:00|12825.4|12821.4|12819.2|12815.2|12922.3|12918.3|12775.4|12771.4|141198
1702011600000|2023-12-08 05:00:00|12822.3|12818.3|12722.3|12718.3|12841.1|12837.1|12631.7|12627.7|136596
1702184400000|2023-12-10 05:00:00|12703.6|12699.6|12703.6|12699.6|12716.1|12712.1|12672.3|12668.3|8992
1702270800000|2023-12-11 05:00:00|12706.7|12702.7|12728.6|12724.6|12734.8|12730.8|12587.9|12583.9|96498
1702357200000|2023-12-12 05:00:00|12731.7|12727.7|12756.7|12752.7|12778.6|12774.6|12728.6|12724.6|8387
1702443600000|2023-12-13 05:00:00|12748.9|12744.9|13053.6|13049.6|13078.6|13074.6|12716.1|12712.1|173600
1702530000000|2023-12-14 05:00:00|13056.7|13052.7|13247.3|13243.3|13341.1|13337.1|13056.7|13052.7|231043
1702616400000|2023-12-15 05:00:00|13244.2|13240.2|13362.9|13358.9|13381.7|13377.7|13225.4|13221.4|144556
1702789200000|2023-12-17 05:00:00|13347.3|13343.3|13353.6|13349.6|13356.7|13352.7|13300.4|13296.4|7912
1702875600000|2023-12-18 05:00:00|13350.4|13346.4|13278.6|13274.6|13397.3|13393.3|13206.7|13202.7|126560
1702962000000|2023-12-19 05:00:00|13272.3|13268.3|13334.8|13330.8|13372.3|13368.3|13272.3|13268.3|111647
1703048400000|2023-12-20 05:00:00|13337.9|13333.9|13394.2|13390.2|13420.8|13416.8|13275.4|13271.4|163299
1703134800000|2023-12-21 05:00:00|13391.1|13387.1|13289.5|13285.5|13441.1|13437.1|13272.3|13268.3|130335
1703221200000|2023-12-22 05:00:00|13291.1|13287.1|13272.3|13268.3|13403.6|13399.6|13228.6|13224.6|89990
1703480400000|2023-12-25 05:00:00|13267.6|13263.6|13316.1|13312.1|13325.4|13321.4|13259.8|13255.8|3790
1703566800000|2023-12-26 05:00:00|13317.6|13313.6|13331.7|13327.7|13341.1|13337.1|13256.7|13252.7|49222
1703653200000|2023-12-27 05:00:00|13328.6|13324.6|13494.2|13490.2|13537.9|13533.9|13322.3|13318.3|87402
1703739600000|2023-12-28 05:00:00|13491.1|13487.1|13403.6|13399.6|13531.7|13527.7|13391.1|13387.1|88339
1703826000000|2023-12-29 05:00:00|13406.7|13402.7|13306.7|13302.7|13425.4|13421.4|13284.8|13280.8|129663
1704085200000|2024-01-01 05:00:00|13311.4|13307.4|13247.3|13243.3|13334.8|13330.8|13219.2|13215.2|7776
1704171600000|2024-01-02 05:00:00|13244.2|13240.2|13187.9|13183.9|13272.3|13268.3|13125.4|13121.4|176713
1704258000000|2024-01-03 05:00:00|13184.8|13180.8|13200.4|13196.4|13287.9|13283.9|13062.9|13058.9|196600
1704344400000|2024-01-04 05:00:00|13197.3|13193.3|13050.4|13046.4|13256.7|13252.7|13042.6|13038.6|149679
1704430800000|2024-01-05 05:00:00|13047.3|13043.3|12944.2|12940.2|13125.4|13121.4|12875.4|12871.4|162962
1704603600000|2024-01-07 05:00:00|12948.9|12944.9|12906.7|12902.7|12950.4|12946.4|12906.7|12902.7|5170
1704690000000|2024-01-08 05:00:00|12903.6|12899.6|13022.3|13018.3|13084.8|13080.8|12891.1|12887.1|148670
1704776400000|2024-01-09 05:00:00|13020.8|13016.8|12975.4|12971.4|13048.9|13044.9|12916.1|12912.1|120088
1704862800000|2024-01-10 05:00:00|12977|12973|12950.4|12946.4|13059.8|13055.8|12909.8|12905.8|123319
1704949200000|2024-01-11 05:00:00|12953.6|12949.6|12994.2|12990.2|13087.9|13083.9|12837.9|12833.9|208257
1705035600000|2024-01-12 05:00:00|12991.1|12987.1|12994.2|12990.2|13053.6|13049.6|12900.4|12896.4|157838
1705208400000|2024-01-14 05:00:00|12978.6|12974.6|12969.2|12965.2|12981.7|12977.7|12953.6|12949.6|4855
1705294800000|2024-01-15 05:00:00|12972.3|12968.3|12881.7|12877.7|12980.1|12976.1|12862.9|12858.9|26258
1705381200000|2024-01-16 05:00:00|12878.6|12874.6|12728.6|12724.6|12900.4|12896.4|12681.7|12677.7|179259
1705467600000|2024-01-17 05:00:00|12731.7|12727.7|12716.1|12712.1|12797.3|12793.3|12631.7|12627.7|173645
1705554000000|2024-01-18 05:00:00|12712.9|12708.9|12544.2|12540.2|12744.2|12740.2|12525.4|12521.4|130644
1705640400000|2024-01-19 05:00:00|12547.3|12543.3|12653.6|12649.6|12659.8|12655.8|12506.7|12502.7|109777
1705813200000|2024-01-21 05:00:00|12641.1|12637.1|12694.2|12690.2|12706.7|12702.7|12622.3|12618.3|7598
1705899600000|2024-01-22 05:00:00|12691.1|12687.1|12687.9|12683.9|12744.2|12740.2|12628.6|12624.6|94943
1705986000000|2024-01-23 05:00:00|12689.5|12685.5|12609.8|12605.8|12700.4|12696.4|12516.1|12512.1|127271
1706072400000|2024-01-24 05:00:00|12606.7|12602.7|12544.2|12540.2|12672.3|12668.3|12466.1|12462.1|138625
1706158800000|2024-01-25 05:00:00|12547.3|12543.3|12637.9|12633.9|12641.1|12637.1|12503.6|12499.6|126885
1706245200000|2024-01-26 05:00:00|12634.8|12630.8|12584.8|12580.8|12650.4|12646.4|12519.2|12515.2|98604
1706418000000|2024-01-28 05:00:00|12591.1|12587.1|12603.6|12599.6|12606.7|12602.7|12569.2|12565.2|5970
1706504400000|2024-01-29 05:00:00|12600.4|12596.4|12775.4|12771.4|12787.9|12783.9|12594.2|12590.2|132928
1706590800000|2024-01-30 05:00:00|12778.6|12774.6|12878.6|12874.6|12881.7|12877.7|12691.1|12687.1|154583
1706677200000|2024-01-31 05:00:00|12875.4|12871.4|13003.6|12999.6|13028.6|13024.6|12809.8|12805.8|248957
1706763600000|2024-02-01 05:00:00|13000.4|12996.4|13109.8|13105.8|13259.8|13255.8|12950.4|12946.4|199620
1706850000000|2024-02-02 05:00:00|13112.9|13108.9|12905.1|12901.1|13175.4|13171.4|12856.7|12852.7|164391
1707022800000|2024-02-04 05:00:00|12894.2|12890.2|12853.6|12849.6|12894.2|12890.2|12794.2|12790.2|17904
1707109200000|2024-02-05 05:00:00|12852|12848|12697.3|12693.3|12872.3|12868.3|12628.6|12624.6|144908
1707195600000|2024-02-06 05:00:00|12700.4|12696.4|12769.2|12765.2|12781.7|12777.7|12628.6|12624.6|135425
1707282000000|2024-02-07 05:00:00|12766.1|12762.1|12709.8|12705.8|12781.7|12777.7|12666.1|12662.1|125135
1707368400000|2024-02-08 05:00:00|12706.7|12702.7|12631.7|12627.7|12712.9|12708.9|12569.2|12565.2|151008
1707454800000|2024-02-09 05:00:00|12634.8|12630.8|12600.4|12596.4|12687.9|12683.9|12569.2|12565.2|100391
1707627600000|2024-02-11 05:00:00|12600.4|12596.4|12616.1|12612.1|12622.3|12618.3|12600.4|12596.4|1529
1707714000000|2024-02-12 05:00:00|12612.9|12608.9|12572.3|12568.3|12647.3|12643.3|12547.3|12543.3|76415
1707800400000|2024-02-13 05:00:00|12569.2|12565.2|12391.1|12387.1|12689.5|12685.5|12369.2|12365.2|135327
1707886800000|2024-02-14 05:00:00|12389.5|12385.5|12519.2|12515.2|12528.6|12524.6|12353.6|12349.6|156499
1707973200000|2024-02-15 05:00:00|12522.3|12518.3|12481.7|12477.7|12591.1|12587.1|12472.3|12468.3|118767
1708059600000|2024-02-16 05:00:00|12484.8|12480.8|12456.7|12452.7|12484.8|12480.8|12381.7|12377.7|99512
1708232400000|2024-02-18 05:00:00|12458.3|12454.3|12456.7|12452.7|12472.3|12468.3|12444.2|12440.2|3555
1708318800000|2024-02-19 05:00:00|12459.8|12455.8|12416.1|12412.1|12462.9|12458.9|12372.3|12368.3|22177
1708405200000|2024-02-20 05:00:00|12419.2|12415.2|12428.6|12424.6|12494.2|12490.2|12400.4|12396.4|113826
1708491600000|2024-02-21 05:00:00|12430.1|12426.1|12372.3|12368.3|12472.3|12468.3|12334.8|12330.8|177446
1708578000000|2024-02-22 05:00:00|12375.4|12371.4|12394.2|12390.2|12434.8|12430.8|12314.5|12310.5|419595
1708664400000|2024-02-23 05:00:00|12392.6|12388.6|12603.6|12599.6|12616.1|12612.1|12378.6|12374.6|530424
1708837200000|2024-02-25 05:00:00|12600.4|12596.4|12625.4|12621.4|12631.7|12627.7|12587.9|12583.9|3151
1708923600000|2024-02-26 05:00:00|12637.9|12633.9|12556.7|12552.7|12675.4|12671.4|12491.1|12487.1|622302
1709010000000|2024-02-27 05:00:00|12559.8|12555.8|12459.8|12455.8|12591.1|12587.1|12447.3|12443.3|299716
1716782400000|2024-05-27 04:00:00|12403.6|12399.6|12403.6|12399.6|12425.4|12421.4|12394.2|12390.2|8803
1716868800000|2024-05-28 04:00:00|12406.7|12402.7|12187.9|12183.9|12441.1|12437.1|12184.8|12180.8|790695
1716955200000|2024-05-29 04:00:00|12191.1|12187.1|12081.7|12077.7|12206.7|12202.7|12034.8|12030.8|294843
1717041600000|2024-05-30 04:00:00|12084.8|12080.8|12197.3|12193.3|12206.7|12202.7|12075.4|12071.4|144923
1717128000000|2024-05-31 04:00:00|12194.2|12190.2|12253.6|12249.6|12300.4|12296.4|12150.4|12146.4|177538
1717300800000|2024-06-02 04:00:00|12256.7|12252.7|12297.3|12293.3|12297.3|12293.3|12253.6|12249.6|9201
1717387200000|2024-06-03 04:00:00|12298.9|12294.9|12447.3|12443.3|12484.8|12480.8|12275.4|12271.4|123248
1717473600000|2024-06-04 04:00:00|12450.4|12446.4|12587.9|12583.9|12631.7|12627.7|12441.1|12437.1|135556
1717560000000|2024-06-05 04:00:00|12584.8|12580.8|12672.3|12668.3|12703.6|12699.6|12559.8|12555.8|162695
1717646400000|2024-06-06 04:00:00|12675.4|12671.4|12662.9|12658.9|12716.1|12712.1|12616.1|12612.1|115939
1717732800000|2024-06-07 04:00:00|12666.1|12662.1|12441.1|12437.1|12761.4|12757.4|12434.8|12430.8|140791
1717905600000|2024-06-09 04:00:00|12434.8|12430.8|12412.9|12408.9|12434.8|12430.8|12403.6|12399.6|7780
1717992000000|2024-06-10 04:00:00|12416.1|12412.1|12394.2|12390.2|12422.3|12418.3|12334.8|12330.8|98169
1718078400000|2024-06-11 04:00:00|12391.1|12387.1|12475.4|12471.4|12497.3|12493.3|12366.1|12362.1|122886
1718164800000|2024-06-12 04:00:00|12478.6|12474.6|12597.3|12593.3|12731.7|12727.7|12472.3|12468.3|194006
1718251200000|2024-06-13 04:00:00|12594.2|12590.2|12756.7|12752.7|12791.1|12787.1|12578.6|12574.6|174675
1718337600000|2024-06-14 04:00:00|12759.8|12755.8|12878.6|12874.6|12919.2|12915.2|12728.6|12724.6|174086
1718510400000|2024-06-16 04:00:00|12859.8|12855.8|12816.1|12812.1|12859.8|12855.8|12809.8|12805.8|7430
1718596800000|2024-06-17 04:00:00|12812.9|12808.9|12772.3|12768.3|12856.7|12852.7|12700.4|12696.4|131851
1718683200000|2024-06-18 04:00:00|12775.4|12771.4|12859.8|12855.8|12887.9|12883.9|12716.1|12712.1|142914
1718769600000|2024-06-19 04:00:00|12862.9|12858.9|12819.2|12815.2|12891.1|12887.1|12812.9|12808.9|25462
1718856000000|2024-06-20 04:00:00|12822.3|12818.3|12772.3|12768.3|12847.3|12843.3|12703.6|12699.6|108990
1718942400000|2024-06-21 04:00:00|12769.2|12765.2|12770.8|12766.8|12850.4|12846.4|12731.7|12727.7|82175
1719115200000|2024-06-23 04:00:00|12766.1|12762.1|12787.9|12783.9|12794.2|12790.2|12759.8|12755.8|5449
1719201600000|2024-06-24 04:00:00|12784.8|12780.8|12837.9|12833.9|12850.4|12846.4|12728.6|12724.6|121699
1719288000000|2024-06-25 04:00:00|12841.1|12837.1|12778.6|12774.6|12891.1|12887.1|12766.1|12762.1|127813
1719374400000|2024-06-26 04:00:00|12775.4|12771.4|12609.8|12605.8|12787.9|12783.9|12591.1|12587.1|130475
1719460800000|2024-06-27 04:00:00|12612.9|12608.9|12637.9|12633.9|12728.6|12724.6|12594.2|12590.2|144642
1719547200000|2024-06-28 04:00:00|12634.8|12630.8|12411.4|12407.4|12728.6|12724.6|12400.4|12396.4|221010
1719720000000|2024-06-30 04:00:00|12384.8|12380.8|12419.2|12415.2|12422.3|12418.3|12359.8|12355.8|15263
1719806400000|2024-07-01 04:00:00|12422.3|12418.3|12303.6|12299.6|12425.4|12421.4|12219.2|12215.2|147395
1719892800000|2024-07-02 04:00:00|12305.1|12301.1|12322.3|12318.3|12359.8|12355.8|12253.6|12249.6|128134
1719979200000|2024-07-03 04:00:00|12328.6|12324.6|12441.1|12437.1|12503.6|12499.6|12306.7|12302.7|121965
1720065600000|2024-07-04 04:00:00|12437.9|12433.9|12459.8|12455.8|12462.9|12458.9|12422.3|12418.3|18876
1720152000000|2024-07-05 04:00:00|12462.9|12458.9|12594.2|12590.2|12614.5|12610.5|12391.1|12387.1|87714
1720324800000|2024-07-07 04:00:00|12575.4|12571.4|12553.6|12549.6|12587.9|12583.9|12522.3|12518.3|11175
1720411200000|2024-07-08 04:00:00|12556.7|12552.7|12600.4|12596.4|12628.6|12624.6|12509.8|12505.8|94896
1720497600000|2024-07-09 04:00:00|12597.3|12593.3|12537.9|12533.9|12603.6|12599.6|12487.9|12483.9|107229
1720584000000|2024-07-10 04:00:00|12534.8|12530.8|12562.9|12558.9|12612.9|12608.9|12531.7|12527.7|114223
1720670400000|2024-07-11 04:00:00|12566.1|12562.1|12681.7|12677.7|12800.4|12796.4|12550.4|12546.4|193538
1720756800000|2024-07-12 04:00:00|12678.6|12674.6|12744.2|12740.2|12759.8|12755.8|12637.9|12633.9|116153
1720929600000|2024-07-14 04:00:00|12653.6|12649.6|12606.7|12602.7|12653.6|12649.6|12575.4|12571.4|13934
1721016000000|2024-07-15 04:00:00|12609.8|12605.8|12650.4|12646.4|12672.3|12668.3|12566.1|12562.1|141411
1721102400000|2024-07-16 04:00:00|12647.3|12643.3|12775.4|12771.4|12800.4|12796.4|12644.2|12640.2|132889
1721188800000|2024-07-17 04:00:00|12778.6|12774.6|12750.4|12746.4|12819.2|12815.2|12722.3|12718.3|125835
1721275200000|2024-07-18 04:00:00|12753.6|12749.6|12675.4|12671.4|12781.7|12777.7|12653.6|12649.6|118063
1721361600000|2024-07-19 04:00:00|12672.3|12668.3|12619.2|12615.2|12716.1|12712.1|12594.2|12590.2|87194
1721534400000|2024-07-21 04:00:00|12644.2|12640.2|12656.7|12652.7|12680.1|12676.1|12634.8|12630.8|7725
1721620800000|2024-07-22 04:00:00|12659.8|12655.8|12600.4|12596.4|12709.8|12705.8|12522.3|12518.3|128846
1721707200000|2024-07-23 04:00:00|12603.6|12599.6|12541.1|12537.1|12628.6|12624.6|12528.6|12524.6|118338
1721793600000|2024-07-24 04:00:00|12537.9|12533.9|12466.1|12462.1|12594.2|12590.2|12400.4|12396.4|169045
1721880000000|2024-07-25 04:00:00|12462.9|12458.9|12541.1|12537.1|12600.4|12596.4|12434.8|12430.8|163218
1721966400000|2024-07-26 04:00:00|12537.9|12533.9|12606.7|12602.7|12634.8|12630.8|12478.6|12474.6|102895
1722139200000|2024-07-28 04:00:00|12612.9|12608.9|12631.7|12627.7|12656.7|12652.7|12600.4|12596.4|7711
1722225600000|2024-07-29 04:00:00|12634.8|12630.8|12675.4|12671.4|12725.4|12721.4|12619.2|12615.2|95826
1722312000000|2024-07-30 04:00:00|12672.3|12668.3|12734.8|12730.8|12756.7|12752.7|12637.9|12633.9|112293
1722398400000|2024-07-31 04:00:00|12737.9|12733.9|12887.9|12883.9|12934.8|12930.8|12706.7|12702.7|197943
1722484800000|2024-08-01 04:00:00|12891.1|12887.1|13031.7|13027.7|13062.9|13058.9|12862.9|12858.9|228835
1722571200000|2024-08-02 04:00:00|13028.6|13024.6|13372.3|13368.3|13394.2|13390.2|13009.8|13005.8|243720
1722744000000|2024-08-04 04:00:00|13384.8|13380.8|13416.1|13412.1|13503.6|13499.6|13325.4|13321.4|39678
1722830400000|2024-08-05 04:00:00|13417.6|13413.6|13437.9|13433.9|13619.2|13615.2|13337.9|13333.9|272318
1722916800000|2024-08-06 04:00:00|13334.8|13330.8|13166.1|13162.1|13406.7|13402.7|13150.4|13146.4|193204
1723003200000|2024-08-07 04:00:00|13162.9|13158.9|13103.6|13099.6|13184.8|13180.8|13000.4|12996.4|209557
1723089600000|2024-08-08 04:00:00|13106.7|13102.7|13009.8|13005.8|13141.1|13137.1|12909.8|12905.8|193485
1723176000000|2024-08-09 04:00:00|13006.7|13002.7|13106.7|13102.7|13141.1|13137.1|13000.4|12996.4|101588
1723348800000|2024-08-11 04:00:00|13092.6|13088.6|13125.4|13121.4|13136.4|13132.4|13072.3|13068.3|6080
1723435200000|2024-08-12 04:00:00|13128.6|13124.6|13141.1|13137.1|13166.1|13162.1|13041.1|13037.1|117233
1723521600000|2024-08-13 04:00:00|13144.2|13140.2|13209.8|13205.8|13237.9|13233.9|13091.1|13087.1|121723
1723608000000|2024-08-14 04:00:00|13212.9|13208.9|13275.4|13271.4|13334.8|13330.8|13194.2|13190.2|137910
1723694400000|2024-08-15 04:00:00|13278.6|13274.6|13200.4|13196.4|13312.9|13308.9|13059.8|13055.8|157401
1723780800000|2024-08-16 04:00:00|13203.6|13199.6|13219.2|13215.2|13269.2|13265.2|13159.8|13155.8|109737
1723953600000|2024-08-18 04:00:00|13206.7|13202.7|13228.6|13224.6|13231.7|13227.7|13180.1|13176.1|7213
1724040000000|2024-08-19 04:00:00|13225.4|13221.4|13231.7|13227.7|13312.9|13308.9|13191.1|13187.1|123765
1724126400000|2024-08-20 04:00:00|13234.8|13230.8|13391.1|13387.1|13419.2|13415.2|13225.4|13221.4|150461
1724212800000|2024-08-21 04:00:00|13394.2|13390.2|13366.1|13362.1|13450.4|13446.4|13309.8|13305.8|208689
1724299200000|2024-08-22 04:00:00|13362.9|13358.9|13275.4|13271.4|13387.9|13383.9|13200.4|13196.4|358826
1724385600000|2024-08-23 04:00:00|13272.3|13268.3|13331.7|13327.7|13366.1|13362.1|13234.8|13230.8|398606
1724558400000|2024-08-25 04:00:00|13331.7|13327.7|13347.3|13343.3|13375.4|13371.4|13322.3|13318.3|13059
1724644800000|2024-08-26 04:00:00|13350.4|13346.4|13284.8|13280.8|13387.9|13383.9|13281.7|13277.7|664479
1724731200000|2024-08-27 04:00:00|13286.4|13282.4|13266.1|13262.1|13316.1|13312.1|13180.1|13176.1|464576
1724817600000|2024-08-28 04:00:00|13262.9|13258.9|13231.7|13227.7|13319.2|13315.2|13225.4|13221.4|208435
1723348800000|2024-08-11 04:00:00|13092.6|13088.6|13125.4|13121.4|13136.4|13132.4|13072.3|13068.3|6080
1723435200000|2024-08-12 04:00:00|13128.6|13124.6|13141.1|13137.1|13166.1|13162.1|13041.1|13037.1|117233
1723521600000|2024-08-13 04:00:00|13144.2|13140.2|13209.8|13205.8|13237.9|13233.9|13091.1|13087.1|121723
1723608000000|2024-08-14 04:00:00|13212.9|13208.9|13275.4|13271.4|13334.8|13330.8|13194.2|13190.2|137910
1723694400000|2024-08-15 04:00:00|13278.6|13274.6|13200.4|13196.4|13312.9|13308.9|13059.8|13055.8|157401
1723780800000|2024-08-16 04:00:00|13203.6|13199.6|13219.2|13215.2|13269.2|13265.2|13159.8|13155.8|109737
1723953600000|2024-08-18 04:00:00|13206.7|13202.7|13228.6|13224.6|13231.7|13227.7|13180.1|13176.1|7213
1724040000000|2024-08-19 04:00:00|13225.4|13221.4|13231.7|13227.7|13312.9|13308.9|13191.1|13187.1|123765
1724126400000|2024-08-20 04:00:00|13234.8|13230.8|13391.1|13387.1|13419.2|13415.2|13225.4|13221.4|150461
1724212800000|2024-08-21 04:00:00|13394.2|13390.2|13366.1|13362.1|13450.4|13446.4|13309.8|13305.8|208689
1724299200000|2024-08-22 04:00:00|13362.9|13358.9|13275.4|13271.4|13387.9|13383.9|13200.4|13196.4|358826
1724385600000|2024-08-23 04:00:00|13272.3|13268.3|13331.7|13327.7|13366.1|13362.1|13234.8|13230.8|398606
1724558400000|2024-08-25 04:00:00|13331.7|13327.7|13347.3|13343.3|13375.4|13371.4|13322.3|13318.3|13059
1724644800000|2024-08-26 04:00:00|13350.4|13346.4|13284.8|13280.8|13387.9|13383.9|13281.7|13277.7|664479
1724731200000|2024-08-27 04:00:00|13286.4|13282.4|13266.1|13262.1|13316.1|13312.1|13180.1|13176.1|464576
1724817600000|2024-08-28 04:00:00|13262.9|13258.9|13231.7|13227.7|13319.2|13315.2|13225.4|13221.4|208435
1732251600000|2024-11-22 05:00:00|12305.1|12301.1|12284.8|12280.8|12333.3|12329.3|12231.7|12227.7|548357
1732424400000|2024-11-24 05:00:00|12409.8|12405.8|12391.1|12387.1|12436.4|12432.4|12308.3|12304.3|17718
1732510800000|2024-11-25 05:00:00|12389.5|12385.5|12528.6|12524.6|12591.1|12587.1|12372.3|12368.3|512166
1732597200000|2024-11-26 05:00:00|12530.1|12526.1|12522.3|12518.3|12556.7|12552.7|12462.9|12458.9|410763
1732683600000|2024-11-27 05:00:00|12525.4|12521.4|12591.1|12587.1|12669.2|12665.2|12522.3|12518.3|168450
1732770000000|2024-11-28 05:00:00|12594.2|12590.2|12631.7|12627.7|12634.8|12630.8|12572.3|12568.3|18736
1732856400000|2024-11-29 05:00:00|12630.1|12626.1|12725.4|12721.4|12737.9|12733.9|12628.6|12624.6|95816
1733029200000|2024-12-01 05:00:00|12722.3|12718.3|12691.1|12687.1|12728.6|12724.6|12669.2|12665.2|8687
1733115600000|2024-12-02 05:00:00|12689.5|12685.5|12722.3|12718.3|12803.6|12799.6|12647.3|12643.3|158315
1733202000000|2024-12-03 05:00:00|12725.4|12721.4|12647.3|12643.3|12797.3|12793.3|12641.1|12637.1|132189
1733288400000|2024-12-04 05:00:00|12644.2|12640.2|12772.3|12768.3|12800.4|12796.4|12566.1|12562.1|140948
1733374800000|2024-12-05 05:00:00|12773.9|12769.9|12828.6|12824.6|12837.9|12833.9|12722.3|12718.3|109741
1733461200000|2024-12-06 05:00:00|12825.4|12821.4|12803.6|12799.6|12884.8|12880.8|12769.2|12765.2|113131
1733634000000|2024-12-08 05:00:00|12797.3|12793.3|12816.1|12812.1|12822.3|12818.3|12781.7|12777.7|7623
1733720400000|2024-12-09 05:00:00|12819.2|12815.2|12712.9|12708.9|12841.1|12837.1|12684.8|12680.8|97673
1733806800000|2024-12-10 05:00:00|12716.1|12712.1|12609.8|12605.8|12722.3|12718.3|12597.3|12593.3|107389
1733893200000|2024-12-11 05:00:00|12608.3|12604.3|12472.3|12468.3|12658.3|12654.3|12466.1|12462.1|136180
1733979600000|2024-12-12 05:00:00|12475.4|12471.4|12375.4|12371.4|12484.8|12480.8|12344.2|12340.2|161495
1734066000000|2024-12-13 05:00:00|12372.3|12368.3|12250.4|12246.4|12394.2|12390.2|12216.1|12212.1|92327
1734238800000|2024-12-15 05:00:00|12262.9|12258.9|12266.1|12262.1|12272.3|12268.3|12253.6|12249.6|7347
1734325200000|2024-12-16 05:00:00|12262.9|12258.9|12259.8|12255.8|12303.6|12299.6|12209.8|12205.8|102088
1734411600000|2024-12-17 05:00:00|12256.7|12252.7|12306.7|12302.7|12337.9|12333.9|12191.1|12187.1|135510
1734498000000|2024-12-18 05:00:00|12309.8|12305.8|12081.7|12077.7|12322.3|12318.3|12078.6|12074.6|167480
1734584400000|2024-12-19 05:00:00|12078.6|12074.6|11981.7|11977.7|12100.4|12096.4|11909.8|11905.8|190192
1734670800000|2024-12-20 05:00:00|11978.6|11974.6|12012.9|12008.9|12094.2|12090.2|11956.7|11952.7|113061
1734843600000|2024-12-22 05:00:00|12012.9|12008.9|12012.9|12008.9|12022.3|12018.3|11987.9|11983.9|6838
1734930000000|2024-12-23 05:00:00|12009.8|12005.8|11909.8|11905.8|12022.3|12018.3|11894.2|11890.2|69748
1735016400000|2024-12-24 05:00:00|11912.9|11908.9|11930.1|11926.1|11950.4|11946.4|11825.4|11821.4|47287
1735102800000|2024-12-25 05:00:00|11928.6|11924.6|11887.9|11883.9|11937.9|11933.9|11884.8|11880.8|5786
1735189200000|2024-12-26 05:00:00|11886.4|11882.4|11944.2|11940.2|11959.8|11955.8|11834.8|11830.8|55079
1735275600000|2024-12-27 05:00:00|11947.3|11943.3|11834.8|11830.8|11947.3|11943.3|11822.3|11818.3|65820
1735448400000|2024-12-29 05:00:00|11847.3|11843.3|11837.9|11833.9|11847.3|11843.3|11822.3|11818.3|4478
1735534800000|2024-12-30 05:00:00|11841.1|11837.1|11987.9|11983.9|11994.2|11990.2|11837.9|11833.9|79755
1735621200000|2024-12-31 05:00:00|11991.1|11987.1|11872.3|11868.3|12022.3|12018.3|11859.8|11855.8|108219
1735707600000|2025-01-01 05:00:00|11869.2|11865.2|11856.7|11852.7|11869.2|11865.2|11816.1|11812.1|7825
1735794000000|2025-01-02 05:00:00|11859.8|11855.8|11925.4|11921.4|11987.9|11983.9|11831.7|11827.7|115898
1735880400000|2025-01-03 05:00:00|11922.3|11918.3|11837.9|11833.9|11956.7|11952.7|11822.3|11818.3|82963
1736053200000|2025-01-05 05:00:00|11834.8|11830.8|11809.8|11805.8|11839.5|11835.5|11775.4|11771.4|10759
1736139600000|2025-01-06 05:00:00|11806.7|11802.7|11800.4|11796.4|11869.2|11865.2|11753.6|11749.6|141631
1736226000000|2025-01-07 05:00:00|11797.3|11793.3|11631.7|11627.7|11809.8|11805.8|11628.6|11624.6|157294
1736312400000|2025-01-08 05:00:00|11634.8|11630.8|11650.4|11646.4|11669.2|11665.2|11541.1|11537.1|195784
1736398800000|2025-01-09 05:00:00|11653.6|11649.6|11606.7|11602.7|11712.9|11708.9|11603.6|11599.6|81456
1736485200000|2025-01-10 05:00:00|11609.8|11605.8|11587.9|11583.9|11631.7|11627.7|11481.7|11477.7|180414
1736658000000|2025-01-12 05:00:00|11597.3|11593.3|11534.8|11530.8|11597.3|11593.3|11525.4|11521.4|8328
1736744400000|2025-01-13 05:00:00|11531.7|11527.7|11597.3|11593.3|11606.7|11602.7|11509.8|11505.8|127955
1736830800000|2025-01-14 05:00:00|11598.9|11594.9|11566.1|11562.1|11606.7|11602.7|11487.9|11483.9|135534
1736917200000|2025-01-15 05:00:00|11569.2|11565.2|11728.6|11724.6|11772.3|11768.3|11547.3|11543.3|151525
1737003600000|2025-01-16 05:00:00|11731.7|11727.7|11775.4|11771.4|11819.2|11815.2|11673.9|11669.9|149981
1737090000000|2025-01-17 05:00:00|11772.3|11768.3|11769.2|11765.2|11878.6|11874.6|11766.1|11762.1|100954
1737262800000|2025-01-19 05:00:00|11766.1|11762.1|11769.2|11765.2|11778.6|11774.6|11753.6|11749.6|5108
1737349200000|2025-01-20 05:00:00|11772.3|11768.3|11912.9|11908.9|11925.4|11921.4|11716.1|11712.1|45375
1737435600000|2025-01-21 05:00:00|11914.5|11910.5|11850.4|11846.4|11928.6|11924.6|11831.7|11827.7|114474
1737522000000|2025-01-22 05:00:00|11853.6|11849.6|11837.9|11833.9|11916.1|11912.1|11816.1|11812.1|108094
1737608400000|2025-01-23 05:00:00|11834.8|11830.8|11762.9|11758.9|11855.1|11851.1|11703.6|11699.6|131021
1737694800000|2025-01-24 05:00:00|11759.8|11755.8|11789.5|11785.5|11803.6|11799.6|11708.3|11704.3|111555
1737867600000|2025-01-26 05:00:00|11797.3|11793.3|11853.6|11849.6|11878.6|11874.6|11797.3|11793.3|9517
1737954000000|2025-01-27 05:00:00|11856.7|11852.7|11903.6|11899.6|11987.9|11983.9|11853.6|11849.6|139896
1738040400000|2025-01-28 05:00:00|11905.1|11901.1|11937.9|11933.9|11944.2|11940.2|11850.4|11846.4|92936
1738126800000|2025-01-29 05:00:00|11941.1|11937.1|11947.3|11943.3|11975.4|11971.4|11839.5|11835.5|121862
1738213200000|2025-01-30 05:00:00|11944.2|11940.2|11909.8|11905.8|12019.2|12015.2|11909.8|11905.8|130278
1738299600000|2025-01-31 05:00:00|11906.7|11902.7|11894.2|11890.2|11975.4|11971.4|11809.8|11805.8|146630
1738472400000|2025-02-02 05:00:00|11869.2|11865.2|11962.9|11958.9|12000.4|11996.4|11866.1|11862.1|30657
1738558800000|2025-02-03 05:00:00|11966.1|11962.1|11875.4|11871.4|12075.4|12071.4|11856.7|11852.7|198639
1738645200000|2025-02-04 05:00:00|11878.6|11874.6|11981.7|11977.7|11984.8|11980.8|11809.8|11805.8|147726
1738731600000|2025-02-05 05:00:00|11978.6|11974.6|12169.2|12165.2|12216.1|12212.1|11975.4|11971.4|193145
1738818000000|2025-02-06 05:00:00|12172.3|12168.3|12159.8|12155.8|12222.3|12218.3|12125.4|12121.4|174185
1738904400000|2025-02-07 05:00:00|12156.7|12152.7|12075.4|12071.4|12261.4|12257.4|12037.9|12033.9|152990
1739077200000|2025-02-09 05:00:00|12072.3|12068.3|12084.8|12080.8|12100.4|12096.4|12069.2|12065.2|7629
1739163600000|2025-02-10 05:00:00|12081.7|12077.7|12047.3|12043.3|12116.1|12112.1|12022.3|12018.3|102158
1739250000000|2025-02-11 05:00:00|12048.9|12044.9|11950.4|11946.4|12050.4|12046.4|11937.9|11933.9|104144
1739336400000|2025-02-12 05:00:00|11947.3|11943.3|11831.7|11827.7|12020.8|12016.8|11756.7|11752.7|170404
1739422800000|2025-02-13 05:00:00|11828.6|11824.6|11991.1|11987.1|12028.6|12024.6|11812.9|11808.9|189337
1739509200000|2025-02-14 05:00:00|11994.2|11990.2|12066.1|12062.1|12131.7|12127.7|11962.9|11958.9|116762
1739682000000|2025-02-16 05:00:00|12072.3|12068.3|12034.8|12030.8|12078.6|12074.6|12031.7|12027.7|3976
1739768400000|2025-02-17 05:00:00|12031.7|12027.7|11989.5|11985.5|12053.6|12049.6|11984.8|11980.8|26263
1739854800000|2025-02-18 05:00:00|11987.9|11983.9|11922.3|11918.3|12016.1|12012.1|11912.9|11908.9|117618
1739941200000|2025-02-19 05:00:00|11919.2|11915.2|11953.6|11949.6|11962.9|11958.9|11866.1|11862.1|181832
1740027600000|2025-02-20 05:00:00|11955.1|11951.1|11997.3|11993.3|12000.4|11996.4|11916.1|11912.1|236133
1740114000000|2025-02-21 05:00:00|11994.2|11990.2|12106.7|12102.7|12162.9|12158.9|11987.9|11983.9|432704
1740286800000|2025-02-23 05:00:00|12103.6|12099.6|12094.2|12090.2|12112.9|12108.9|12084.8|12080.8|9075
1740373200000|2025-02-24 05:00:00|12097.3|12093.3|12191.1|12187.1|12200.4|12196.4|12056.7|12052.7|793884
1740459600000|2025-02-25 05:00:00|12187.9|12183.9|12309.8|12305.8|12384.8|12380.8|12175.4|12171.4|719094
1740546000000|2025-02-26 05:00:00|12306.7|12302.7|12450.4|12446.4|12456.7|12452.7|12287.9|12283.9|243512
1748232000000|2025-05-26 04:00:00|11416.1|11412.1|11472.3|11468.3|11475.4|11471.4|11406.7|11402.7|15610
1748318400000|2025-05-27 04:00:00|11475.4|11471.4|11525.4|11521.4|11609.8|11605.8|11469.2|11465.2|841235
1748404800000|2025-05-28 04:00:00|11528.6|11524.6|11497.3|11493.3|11591.1|11587.1|11462.9|11458.9|392993
1748491200000|2025-05-29 04:00:00|11494.2|11490.2|11650.4|11646.4|11659.8|11655.8|11422.3|11418.3|171841
1748577600000|2025-05-30 04:00:00|11647.3|11643.3|11603.6|11599.6|11662.9|11658.9|11572.3|11568.3|191243
1748750400000|2025-06-01 04:00:00|11625.4|11621.4|11569.2|11565.2|11625.4|11621.4|11537.9|11533.9|14159
1748836800000|2025-06-02 04:00:00|11566.1|11562.1|11547.3|11543.3|11569.2|11565.2|11472.3|11468.3|172809
1748923200000|2025-06-03 04:00:00|11550.4|11546.4|11525.4|11521.4|11603.6|11599.6|11484.8|11480.8|136658
1749009600000|2025-06-04 04:00:00|11527|11523|11684.8|11680.8|11719.2|11715.2|11484.8|11480.8|196571
1749096000000|2025-06-05 04:00:00|11681.7|11677.7|11697.3|11693.3|11787.9|11783.9|11662.9|11658.9|192432
1749182400000|2025-06-06 04:00:00|11695.8|11691.8|11528.6|11524.6|11731.7|11727.7|11528.6|11524.6|173156
1749355200000|2025-06-08 04:00:00|11539.5|11535.5|11537.9|11533.9|11539.5|11535.5|11494.2|11490.2|8311
1749441600000|2025-06-09 04:00:00|11536.4|11532.4|11578.6|11574.6|11591.1|11587.1|11491.1|11487.1|111398
1749528000000|2025-06-10 04:00:00|11575.4|11571.4|11609.8|11605.8|11656.7|11652.7|11559.8|11555.8|126537
1749614400000|2025-06-11 04:00:00|11606.7|11602.7|11662.9|11658.9|11678.6|11674.6|11531.7|11527.7|184228
1749700800000|2025-06-12 04:00:00|11666.1|11662.1|11797.3|11793.3|11850.4|11846.4|11631.7|11627.7|214922
1749787200000|2025-06-13 04:00:00|11798.9|11794.9|11675.4|11671.4|11837.9|11833.9|11597.3|11593.3|165717
1749960000000|2025-06-15 04:00:00|11675.4|11671.4|11631.7|11627.7|11675.4|11671.4|11619.2|11615.2|8257
1750046400000|2025-06-16 04:00:00|11628.6|11624.6|11587.9|11583.9|11678.6|11674.6|11550.4|11546.4|115650
1750132800000|2025-06-17 04:00:00|11584.8|11580.8|11666.1|11662.1|11712.9|11708.9|11559.8|11555.8|133625
1750219200000|2025-06-18 04:00:00|11669.2|11665.2|11687.9|11683.9|11766.1|11762.1|11644.2|11640.2|115991
1750305600000|2025-06-19 04:00:00|11689.5|11685.5|11681.7|11677.7|11706.7|11702.7|11622.3|11618.3|21986
1750392000000|2025-06-20 04:00:00|11684.8|11680.8|11687.9|11683.9|11734.8|11730.8|11591.1|11587.1|91039
1750564800000|2025-06-22 04:00:00|11712.9|11708.9|11656.7|11652.7|11719.2|11715.2|11637.9|11633.9|8801
1750651200000|2025-06-23 04:00:00|11655.1|11651.1|11725.4|11721.4|11809.8|11805.8|11630.1|11626.1|138498
1750737600000|2025-06-24 04:00:00|11722.3|11718.3|11791.1|11787.1|11825.4|11821.4|11637.9|11633.9|160383
1750824000000|2025-06-25 04:00:00|11794.2|11790.2|11831.7|11827.7|11844.2|11840.2|11716.1|11712.1|123292
1750910400000|2025-06-26 04:00:00|11834.8|11830.8|11850.4|11846.4|11875.4|11871.4|11762.9|11758.9|151789
1750996800000|2025-06-27 04:00:00|11853.6|11849.6|11791.1|11787.1|11884.8|11880.8|11762.9|11758.9|139676
1751169600000|2025-06-29 04:00:00|11781.7|11777.7|11775.4|11771.4|11791.1|11787.1|11744.2|11740.2|6839
1751256000000|2025-06-30 04:00:00|11777|11773|11956.7|11952.7|11959.8|11955.8|11772.3|11768.3|181850
1751342400000|2025-07-01 04:00:00|11958.3|11954.3|11928.6|11924.6|12000.4|11996.4|11862.9|11858.9|159101
1751428800000|2025-07-02 04:00:00|11925.4|11921.4|11900.4|11896.4|11931.7|11927.7|11784.8|11780.8|160394
1751515200000|2025-07-03 04:00:00|11898.9|11894.9|11791.1|11787.1|11919.2|11915.2|11741.1|11737.1|123734
1751601600000|2025-07-04 04:00:00|11787.9|11783.9|11759.8|11755.8|11816.1|11812.1|11750.4|11746.4|17995
1751774400000|2025-07-06 04:00:00|11747.3|11743.3|11756.7|11752.7|11775.4|11771.4|11741.1|11737.1|6245
1751860800000|2025-07-07 04:00:00|11753.6|11749.6|11662.9|11658.9|11784.8|11780.8|11616.1|11612.1|112106
1751947200000|2025-07-08 04:00:00|11659.8|11655.8|11619.2|11615.2|11659.8|11655.8|11547.3|11543.3|138371
1752033600000|2025-07-09 04:00:00|11616.1|11612.1|11747.3|11743.3|11772.3|11768.3|11597.3|11593.3|121051
1752120000000|2025-07-10 04:00:00|11744.2|11740.2|11722.3|11718.3|11775.4|11771.4|11694.2|11690.2|140065
1752206400000|2025-07-11 04:00:00|11725.4|11721.4|11597.3|11593.3|11731.7|11727.7|11572.3|11568.3|110620
1752379200000|2025-07-13 04:00:00|11591.1|11587.1|11584.8|11580.8|11597.3|11593.3|11556.7|11552.7|11004
1752465600000|2025-07-14 04:00:00|11583.3|11579.3|11547.3|11543.3|11603.6|11599.6|11522.3|11518.3|122733
1752552000000|2025-07-15 04:00:00|11548.9|11544.9|11484.8|11480.8|11634.8|11630.8|11444.2|11440.2|156390
1752638400000|2025-07-16 04:00:00|11481.7|11477.7|11447.3|11443.3|11569.2|11565.2|11366.1|11362.1|223617
1752724800000|2025-07-17 04:00:00|11445.8|11441.8|11528.6|11524.6|11541.1|11537.1|11422.3|11418.3|114037
1752811200000|2025-07-18 04:00:00|11525.4|11521.4|11522.3|11518.3|11537.9|11533.9|11481.7|11477.7|86170
1752984000000|2025-07-20 04:00:00|11525.4|11521.4|11512.9|11508.9|11528.6|11524.6|11497.3|11493.3|3652
1753070400000|2025-07-21 04:00:00|11516.1|11512.1|11619.2|11615.2|11675.4|11671.4|11512.9|11508.9|111658
1753156800000|2025-07-22 04:00:00|11616.1|11612.1|11619.2|11615.2|11706.7|11702.7|11569.2|11565.2|126919
1753243200000|2025-07-23 04:00:00|11616.1|11612.1|11603.6|11599.6|11647.3|11643.3|11572.3|11568.3|126702
1753329600000|2025-07-24 04:00:00|11605.1|11601.1|11641.1|11637.1|11645.8|11641.8|11525.4|11521.4|135356
1753416000000|2025-07-25 04:00:00|11637.9|11633.9|11634.8|11630.8|11653.6|11649.6|11547.3|11543.3|105119
1753588800000|2025-07-27 04:00:00|11619.2|11615.2|11644.2|11640.2|11644.2|11640.2|11606.7|11602.7|7125
1753675200000|2025-07-28 04:00:00|11647.3|11643.3|11606.7|11602.7|11684.8|11680.8|11572.3|11568.3|111427
1753761600000|2025-07-29 04:00:00|11603.6|11599.6|11772.3|11768.3|11781.7|11777.7|11572.3|11568.3|174181
1753848000000|2025-07-30 04:00:00|11770.8|11766.8|11741.1|11737.1|11794.2|11790.2|11675.4|11671.4|160431
1753934400000|2025-07-31 04:00:00|11737.9|11733.9|11691.1|11687.1|11784.8|11780.8|11681.7|11677.7|200268
1754020800000|2025-08-01 04:00:00|11689.5|11685.5|11850.4|11846.4|11897.3|11893.3|11622.3|11618.3|195204
1754193600000|2025-08-03 04:00:00|11850.4|11846.4|11800.4|11796.4|11872.3|11868.3|11784.8|11780.8|22108
1754280000000|2025-08-04 04:00:00|11797.3|11793.3|11916.1|11912.1|11937.9|11933.9|11778.6|11774.6|154111
1754366400000|2025-08-05 04:00:00|11914.5|11910.5|11909.8|11905.8|11972.3|11968.3|11872.3|11868.3|164253
1754452800000|2025-08-06 04:00:00|11912.9|11908.9|11853.6|11849.6|11916.1|11912.1|11756.7|11752.7|156053
1754539200000|2025-08-07 04:00:00|11856.7|11852.7|11869.2|11865.2|11944.2|11940.2|11847.3|11843.3|158367
1754625600000|2025-08-08 04:00:00|11866.1|11862.1|11803.6|11799.6|11875.4|11871.4|11787.9|11783.9|89439
1754798400000|2025-08-10 04:00:00|11814.5|11810.5|11825.4|11821.4|11828.6|11824.6|11800.4|11796.4|2987
1754884800000|2025-08-11 04:00:00|11822.3|11818.3|11803.6|11799.6|11869.2|11865.2|11778.6|11774.6|86475
1754971200000|2025-08-12 04:00:00|11802|11798|11762.9|11758.9|11862.9|11858.9|11700.4|11696.4|166487
1755057600000|2025-08-13 04:00:00|11766.1|11762.1|11850.4|11846.4|11872.3|11868.3|11759.8|11755.8|108227
1755144000000|2025-08-14 04:00:00|11852|11848|11791.1|11787.1|11916.1|11912.1|11741.1|11737.1|144156
1755230400000|2025-08-15 04:00:00|11789.5|11785.5|11675.4|11671.4|11800.4|11796.4|11653.6|11649.6|105336
1755403200000|2025-08-17 04:00:00|11675.4|11671.4|11700.4|11696.4|11706.7|11702.7|11667.6|11663.6|7049
1755489600000|2025-08-18 04:00:00|11703.6|11699.6|11641.1|11637.1|11737.9|11733.9|11612.9|11608.9|121589
1755576000000|2025-08-19 04:00:00|11644.2|11640.2|11700.4|11696.4|11722.3|11718.3|11625.4|11621.4|130598
1755662400000|2025-08-20 04:00:00|11703.6|11699.6|11728.6|11724.6|11750.4|11746.4|11669.2|11665.2|285030
1755748800000|2025-08-21 04:00:00|11727|11723|11681.7|11677.7|11728.6|11724.6|11631.7|11627.7|318541
1755835200000|2025-08-22 04:00:00|11678.6|11674.6|11759.8|11755.8|11791.1|11787.1|11656.7|11652.7|572606
1756008000000|2025-08-24 04:00:00|11753.6|11749.6|11734.8|11730.8|11762.9|11758.9|11725.4|11721.4|16784
1756094400000|2025-08-25 04:00:00|11731.7|11727.7|11659.8|11655.8|11750.4|11746.4|11641.1|11637.1|726057
1756180800000|2025-08-26 04:00:00|11658.3|11654.3|11675.4|11671.4|11712.9|11708.9|11628.6|11624.6|567432
1756267200000|2025-08-27 04:00:00|11678.6|11674.6|11691.1|11687.1|11703.6|11699.6|11600.4|11596.4|312214