1557374400000|2019-05-09 04:00:00|2690.9|2689.1|2691.4|2689.6|2703.8|2702|2678.3|2676.5|0
1557460800000|2019-05-10 04:00:00|2692.5|2690.7|2671.6|2669.8|2692.5|2690.7|2623|2621.2|0
1557720000000|2019-05-13 04:00:00|2583.4|2581.6|2553.6|2551.8|2603.1|2601.3|2544.9|2543.1|0
1557806400000|2019-05-14 04:00:00|2575.2|2573.4|2578.6|2576.8|2597.2|2595.4|2550|2548.2|0
1557892800000|2019-05-15 04:00:00|2569.1|2567.3|2620.6|2618.8|2629.8|2628|2557.1|2555.3|0
1557979200000|2019-05-16 04:00:00|2619.6|2617.8|2631.4|2629.6|2653.2|2651.4|2614.5|2612.7|0
1558065600000|2019-05-17 04:00:00|2559.8|2558|2537.9|2536.1|2587.3|2585.5|2531.9|2530.1|0
1558324800000|2019-05-20 04:00:00|2483.2|2481.4|2469.7|2467.9|2489.5|2487.7|2457.1|2455.3|0
1558411200000|2019-05-21 04:00:00|2489.2|2487.4|2500.3|2498.5|2509|2507.2|2483.8|2482|0
1558497600000|2019-05-22 04:00:00|2488.3|2486.5|2484.1|2482.3|2514.6|2512.8|2483.7|2481.9|0
1558584000000|2019-05-23 04:00:00|2446.3|2444.5|2430.6|2428.8|2451.1|2449.3|2412.3|2410.5|0
1558670400000|2019-05-24 04:00:00|2453.1|2451.3|2424.8|2423|2459.8|2458|2422.7|2420.9|0
1559016000000|2019-05-28 04:00:00|2432.2|2430.4|2424.9|2423.1|2452.6|2450.8|2421.1|2419.3|0
1559102400000|2019-05-29 04:00:00|2402.5|2400.7|2397.5|2395.7|2415.5|2413.7|2380.1|2378.3|0
1559188800000|2019-05-30 04:00:00|2401.5|2399.7|2396.8|2395|2409.1|2407.3|2382.6|2380.8|0
1559275200000|2019-05-31 04:00:00|2359.9|2358.1|2348.5|2346.7|2375.8|2374|2347.3|2345.5|0
1559534400000|2019-06-03 04:00:00|2333.3|2331.5|2264.5|2262.7|2343|2341.2|2245.1|2243.3|0
1559620800000|2019-06-04 04:00:00|2292.2|2290.4|2354.6|2352.8|2355.3|2353.5|2283.2|2281.4|0
1559707200000|2019-06-05 04:00:00|2377.7|2375.9|2350.4|2348.6|2377.8|2376|2325.8|2324|0
1559793600000|2019-06-06 04:00:00|2350.3|2348.5|2383.8|2375.8|2384.9|2382.5|2343.3|2341.5|0
1559880000000|2019-06-07 04:00:00|2383.9|2375.9|2427.9|2419.9|2440.9|2439.1|2373|2368.2|0
1560052800000|2019-06-09 04:00:00|2443|2435|2434|2426|2449.6|2441.6|2429.7|2421.7|0
1560139200000|2019-06-10 04:00:00|2434.2|2426.2|2474.3|2466.3|2496.8|2495|2431.9|2423.9|11
1560225600000|2019-06-11 04:00:00|2474.4|2466.4|2484.1|2479.1|2505|2503.2|2451.2|2448.2|0
1560312000000|2019-06-12 04:00:00|2484.2|2479.2|2441.2|2436.2|2484.7|2479.7|2426.8|2421.8|0
1560398400000|2019-06-13 04:00:00|2441.3|2436.3|2452.7|2447.7|2486.4|2483.4|2436.3|2431.3|0
1560484800000|2019-06-14 04:00:00|2452.6|2447.6|2443.9|2438.9|2454.9|2449.9|2423.5|2420.5|0
1560657600000|2019-06-16 04:00:00|2445.8|2440.8|2454.7|2449.7|2456.3|2451.3|2443.9|2438.9|0
1560744000000|2019-06-17 04:00:00|2454.8|2449.8|2495.7|2490.7|2499.4|2494.4|2447.2|2444.2|0
1560830400000|2019-06-18 04:00:00|2495.8|2490.8|2533.7|2528.7|2565.1|2563.3|2485.7|2480.7|0
1560916800000|2019-06-19 04:00:00|2533.8|2528.8|2555|2550|2556.2|2551.2|2505.3|2503.5|0
1561003200000|2019-06-20 04:00:00|2554.9|2549.9|2521.9|2516.9|2573.9|2570.9|2517|2514.3|0
1561089600000|2019-06-21 04:00:00|2521.8|2516.8|2529.7|2524.7|2550.6|2548.8|2515.4|2510.4|0
1561262400000|2019-06-23 04:00:00|2531.7|2526.7|2546.7|2541.7|2548.3|2543.3|2530.9|2525.9|0
1561348800000|2019-06-24 04:00:00|2546.6|2541.6|2532.9|2527.9|2553.2|2548.2|2525|2520|0
1561435200000|2019-06-25 04:00:00|2533|2528|2498.3|2493.3|2554.2|2549.2|2486.8|2481.8|0
1561521600000|2019-06-26 04:00:00|2498.4|2493.4|2536.8|2531.8|2544|2539|2441.8|2436.8|0
1561608000000|2019-06-27 04:00:00|2536.9|2531.9|2537.7|2532.7|2555.6|2550.6|2529.4|2527.1|0
1561694400000|2019-06-28 04:00:00|2537.8|2532.8|2546.2|2541.2|2561.2|2558.2|2528.2|2526.4|0
1561867200000|2019-06-30 04:00:00|2580.1|2575.1|2575.6|2570.6|2587.9|2582.9|2567|2562|0
1561953600000|2019-07-01 04:00:00|2575.7|2570.7|2595.3|2590.3|2614.4|2612.6|2550.6|2545.9|0
1562040000000|2019-07-02 04:00:00|2594.9|2589.9|2609.7|2604.7|2630.9|2627.9|2576.6|2574.8|0
1562126400000|2019-07-03 04:00:00|2609.8|2604.8|2609.4|2604.4|2621.3|2617.9|2603.9|2602.1|0
1562212800000|2019-07-04 04:00:00|2609.5|2604.5|2613.1|2608.1|2614.6|2609.6|2607.7|2602.7|0
1562299200000|2019-07-05 04:00:00|2613|2608|2603.4|2598.4|2620.2|2617.2|2579.3|2577.5|0
1562472000000|2019-07-07 04:00:00|2605|2600|2592.9|2587.9|2606.6|2601.6|2591.8|2586.8|0
1562558400000|2019-07-08 04:00:00|2593|2588|2556|2551|2596|2591.1|2554.1|2549.1|0
1562644800000|2019-07-09 04:00:00|2555.9|2550.9|2603.9|2598.9|2611.4|2606.4|2536.8|2533.8|0
1562731200000|2019-07-10 04:00:00|2604|2599|2637.2|2632.2|2638.1|2633.1|2591.7|2586.7|0
1562817600000|2019-07-11 04:00:00|2637.3|2632.3|2630.6|2625.6|2648.6|2645.6|2616.8|2615|0
1562904000000|2019-07-12 04:00:00|2630.5|2625.5|2647.8|2642.8|2648.1|2645.4|2625.8|2620.8|0
1563076800000|2019-07-14 04:00:00|2650.5|2645.5|2650.3|2645.3|2652|2647|2641|2636|0
1563163200000|2019-07-15 04:00:00|2650.4|2645.4|2671.1|2666.1|2671.8|2667.6|2624.6|2621.6|0
1563249600000|2019-07-16 04:00:00|2671.3|2666.3|2657.3|2652.3|2672.6|2670.3|2649.4|2646|0
1563336000000|2019-07-17 04:00:00|2657.4|2652.4|2602|2597|2670.3|2667.3|2598.4|2593.4|0
1563422400000|2019-07-18 04:00:00|2602.1|2597.1|2635.1|2630.1|2639.5|2634.5|2594.1|2589.1|0
1563508800000|2019-07-19 04:00:00|2635.2|2630.2|2586.9|2581.9|2638.1|2634.6|2585.8|2580.8|0
1563681600000|2019-07-21 04:00:00|2591.2|2586.2|2594.8|2589.8|2601|2596|2590|2585|0
1563768000000|2019-07-22 04:00:00|2594.9|2589.9|2624|2619|2629.9|2624.9|2568.3|2562.1|0
1563854400000|2019-07-23 04:00:00|2624.1|2619.1|2646.6|2641.6|2658.1|2655.1|2621.3|2616.3|0
1563940800000|2019-07-24 04:00:00|2646.5|2641.5|2646.9|2641.9|2697.6|2694.6|2629|2626|0
1564027200000|2019-07-25 04:00:00|2647.1|2642.1|2648.6|2643.6|2674.8|2671.8|2601.5|2598.5|0
1564113600000|2019-07-26 04:00:00|2648.8|2643.8|2666|2661|2674|2672.2|2571.6|2568.6|0
1564286400000|2019-07-28 04:00:00|2667.8|2662.8|2662|2657|2669.4|2664.4|2659.5|2654.5|0
1564372800000|2019-07-29 04:00:00|2662.1|2657.1|2662.2|2657.2|2719.2|2716.2|2634.5|2632.7|0
1564459200000|2019-07-30 04:00:00|2662.1|2657.1|2664.7|2659.7|2666.2|2661.2|2628.9|2627.1|0
1564545600000|2019-07-31 04:00:00|2664.3|2659.3|2651.3|2646.3|2678.8|2677|2607.6|2605.8|0
1564632000000|2019-08-01 04:00:00|2651.2|2646.2|2578.4|2573.4|2679.9|2678.1|2570.7|2565.7|0
1564718400000|2019-08-02 04:00:00|2578.5|2573.5|2566|2561|2586.8|2581.8|2532.4|2530.6|0
1564891200000|2019-08-04 04:00:00|2555.9|2550.9|2516.9|2511.9|2565.3|2560.3|2510.8|2505.8|0
1564977600000|2019-08-05 04:00:00|2517|2512|2456.8|2451.8|2537.8|2534.8|2382.1|2377.1|0
1565064000000|2019-08-06 04:00:00|2456.7|2451.7|2462.9|2457.9|2491.8|2490|2442.8|2439.8|0
1565150400000|2019-08-07 04:00:00|2463|2458|2514.4|2509.4|2515.6|2510.6|2433.1|2431.3|11
1565236800000|2019-08-08 04:00:00|2514.6|2509.6|2521.6|2516.6|2542.6|2540.8|2489.3|2487.5|0
1565323200000|2019-08-09 04:00:00|2521.7|2516.7|2502.1|2497.1|2530.9|2529.1|2485.1|2483.3|0
1565496000000|2019-08-11 04:00:00|2502.7|2497.7|2508.1|2503.1|2512.2|2507.2|2489.7|2484.7|0
1565582400000|2019-08-12 04:00:00|2508.2|2503.2|2467.8|2462.8|2517.9|2512.9|2455.6|2452.6|0
1565668800000|2019-08-13 04:00:00|2467.7|2462.7|2531|2526|2549.4|2547.6|2436.5|2433.5|0
1565755200000|2019-08-14 04:00:00|2531.1|2526.1|2443.7|2438.7|2601.6|2598.6|2432.9|2429.9|0
1565841600000|2019-08-15 04:00:00|2443.8|2438.8|2476.7|2471.7|2476.9|2471.9|2360.5|2357.5|0
1565928000000|2019-08-16 04:00:00|2476.3|2471.3|2500.7|2495.7|2503.3|2501.5|2460.8|2457.8|0
1566100800000|2019-08-18 04:00:00|2516.4|2511.4|2518.9|2513.9|2520.2|2515.2|2511.1|2506.1|0
1566187200000|2019-08-19 04:00:00|2518.8|2513.8|2604.5|2599.5|2606.8|2601.8|2518.6|2513.6|0
1566273600000|2019-08-20 04:00:00|2604.4|2599.4|2573.7|2568.7|2610.6|2605.6|2559.5|2556.5|22
1566360000000|2019-08-21 04:00:00|2573.8|2568.8|2567.1|2562.1|2591|2588|2564.1|2560.6|0
1566446400000|2019-08-22 04:00:00|2567|2562|2568.4|2563.4|2586.3|2583.3|2529.1|2527.3|0
1566532800000|2019-08-23 04:00:00|2568.5|2563.5|2465.5|2460.5|2574.1|2569.1|2455.4|2453.6|0
1566705600000|2019-08-25 04:00:00|2412.6|2407.6|2454.9|2449.9|2458.5|2453.5|2412.2|2407.2|0
1566792000000|2019-08-26 04:00:00|2455|2450|2503.3|2498.3|2510.7|2507.7|2439.9|2434.9|0
1566878400000|2019-08-27 04:00:00|2503.4|2498.4|2500.5|2495.5|2527.4|2525.6|2476|2474.2|0
1566964800000|2019-08-28 04:00:00|2500.4|2495.4|2484.7|2479.7|2507.1|2505.3|2465.9|2464.1|0
1567051200000|2019-08-29 04:00:00|2484.8|2479.8|2558.5|2553.5|2560.2|2555.2|2484.2|2479.2|0
1567137600000|2019-08-30 04:00:00|2558.4|2553.4|2548.9|2543.9|2576.7|2573.7|2531.4|2529.6|44
1567310400000|2019-09-01 04:00:00|2519.7|2514.7|2533.9|2528.9|2538.3|2533.3|2517.2|2512.2|0
1567396800000|2019-09-02 04:00:00|2534|2529|2534.1|2529.1|2553.1|2550.1|2512.3|2507.3|0
1567483200000|2019-09-03 04:00:00|2534.2|2529.2|2536.7|2531.7|2558.1|2556.3|2512.2|2510.4|0
1567569600000|2019-09-04 04:00:00|2536.5|2531.5|2592.2|2587.2|2599.2|2594.2|2536.3|2531.3|0
1567656000000|2019-09-05 04:00:00|2592.3|2587.3|2631.1|2626.1|2636.9|2631.9|2570.8|2565.8|0
1567742400000|2019-09-06 04:00:00|2631.2|2626.2|2611.3|2606.3|2636.3|2631.3|2593.8|2592|22
1567915200000|2019-09-08 04:00:00|2612.1|2607.1|2614.4|2609.4|2620.7|2615.7|2610|2605|0
1568001600000|2019-09-09 04:00:00|2614.3|2609.3|2615|2610|2642.7|2640.9|2603.3|2601.5|0
1568088000000|2019-09-10 04:00:00|2614.9|2609.9|2624.8|2619.8|2627.1|2622.6|2590.2|2587.2|0
1568174400000|2019-09-11 04:00:00|2624.9|2619.9|2680.1|2675.1|2684.9|2679.9|2616.5|2613.5|0
1568260800000|2019-09-12 04:00:00|2680|2675|2668.3|2663.3|2694.1|2692.3|2660.3|2657.3|0
1568347200000|2019-09-13 04:00:00|2668.4|2663.4|2652.1|2647.1|2674.8|2671.4|2645.5|2643.7|0
1568520000000|2019-09-15 04:00:00|2625.9|2620.9|2622|2617|2635.9|2630.9|2606.3|2601.3|0
1568606400000|2019-09-16 04:00:00|2622.1|2617.1|2636.1|2631.1|2653.5|2651.7|2618.4|2613.4|0
1568692800000|2019-09-17 04:00:00|2636.2|2631.2|2649.2|2644.2|2654.4|2651|2628.5|2623.5|0
1568779200000|2019-09-18 04:00:00|2649.1|2644.1|2632.2|2627.2|2666|2663|2615.4|2613.6|0
1568865600000|2019-09-19 04:00:00|2632.3|2627.3|2648.4|2643.4|2667.1|2665.3|2623.1|2618.1|0
1568952000000|2019-09-20 04:00:00|2648.6|2643.6|2605.3|2600.3|2651.8|2650|2590.5|2588.7|0
1569124800000|2019-09-22 04:00:00|2616.7|2611.7|2619.7|2614.7|2631.3|2626.3|2615.9|2610.9|0
1569211200000|2019-09-23 04:00:00|2619.6|2614.6|2603.3|2598.3|2627.1|2622.1|2583.1|2581.3|0
1569297600000|2019-09-24 04:00:00|2603.4|2598.4|2516.8|2511.8|2607.7|2604.7|2495.6|2493.8|0
1569384000000|2019-09-25 04:00:00|2516.9|2511.9|2563.6|2558.6|2576.1|2574.3|2488.7|2486|0
1569470400000|2019-09-26 04:00:00|2563.5|2558.5|2567.6|2562.6|2582.8|2581|2543.1|2541.3|0
1569556800000|2019-09-27 04:00:00|2567.5|2562.5|2530.2|2525.2|2583.6|2581.8|2499.6|2497.8|0
1569729600000|2019-09-29 04:00:00|2540.6|2535.6|2541.6|2536.6|2543.5|2538.5|2526.3|2521.3|0
1569816000000|2019-09-30 04:00:00|2541.5|2536.5|2565.3|2560.3|2568.3|2563.3|2530.6|2528.8|0
1569902400000|2019-10-01 04:00:00|2565.2|2560.2|2539.1|2534.1|2571.3|2569.5|2529|2527.2|0
1569988800000|2019-10-02 04:00:00|2539.3|2534.3|2503|2498|2540|2535|2490.8|2487.8|0
1570075200000|2019-10-03 04:00:00|2502.9|2497.9|2538.7|2533.7|2541.6|2539.4|2459.8|2458|0
1570161600000|2019-10-04 04:00:00|2538.9|2533.9|2563.3|2558.3|2564.4|2562.6|2528.8|2525.8|22
1570334400000|2019-10-06 04:00:00|2546.8|2541.8|2546.7|2541.7|2554.1|2549.1|2543.6|2538.6|0
1570420800000|2019-10-07 04:00:00|2546.8|2541.8|2580.1|2575.1|2586.5|2584.7|2545.1|2540.1|0
1570507200000|2019-10-08 04:00:00|2580.2|2575.2|2526.3|2521.3|2584|2579|2512.7|2509.7|0
1570593600000|2019-10-09 04:00:00|2526.4|2521.4|2544.7|2539.7|2553.6|2551.4|2509.8|2506.8|0
1570680000000|2019-10-10 04:00:00|2544.6|2539.6|2588.9|2583.9|2589.1|2584.1|2531.6|2528.6|0
1570766400000|2019-10-11 04:00:00|2588.8|2583.8|2621.4|2616.4|2639|2637.2|2584.6|2579.6|0
1570939200000|2019-10-13 04:00:00|2623.2|2618.2|2630.1|2625.1|2636.4|2631.4|2620.6|2615.6|0
1571025600000|2019-10-14 04:00:00|2630|2625|2630.2|2625.2|2632.9|2628.6|2602.1|2599.1|0
1571112000000|2019-10-15 04:00:00|2630.3|2625.3|2666.6|2661.6|2681.3|2679.5|2629.8|2624.8|0
1571198400000|2019-10-16 04:00:00|2666.7|2661.7|2698.6|2693.6|2702|2697.2|2658.7|2656.5|0
1571284800000|2019-10-17 04:00:00|2698.5|2693.5|2681.7|2676.7|2717|2714|2676.9|2674.7|0
1571371200000|2019-10-18 04:00:00|2681.6|2676.6|2624.9|2619.9|2686.4|2684.6|2607|2605.2|0
1571544000000|2019-10-20 04:00:00|2620.7|2615.7|2633.9|2628.9|2635.8|2630.8|2618.8|2613.8|0
1571630400000|2019-10-21 04:00:00|2634|2629|2666.2|2661.2|2673.1|2668.1|2626.3|2621.3|0
1571716800000|2019-10-22 04:00:00|2666.1|2661.1|2603.5|2598.5|2668.4|2665.4|2593.9|2588.9|0
1571803200000|2019-10-23 04:00:00|2603.7|2598.7|2698.8|2693.8|2703.3|2700.3|2603.3|2598.3|0
1571889600000|2019-10-24 04:00:00|2698.7|2693.7|2629.6|2624.6|2707.9|2704.9|2616|2613|0
1571976000000|2019-10-25 04:00:00|2629.5|2624.5|2697.5|2692.5|2697.7|2695.9|2624.5|2621.5|0
1572148800000|2019-10-27 04:00:00|2703.4|2698.4|2705.3|2700.3|2708|2703|2702.6|2697.6|0
1572235200000|2019-10-28 04:00:00|2705.4|2700.4|2725.8|2720.8|2732.1|2730.3|2702.3|2697.3|0
1572321600000|2019-10-29 04:00:00|2725.7|2720.7|2682|2677|2727|2722|2676.9|2673.8|0
1572408000000|2019-10-30 04:00:00|2681.9|2676.9|2711.4|2706.4|2715.9|2712.9|2667.4|2665.6|0
1572494400000|2019-10-31 04:00:00|2711.5|2706.5|2707.9|2702.9|2719|2716|2672.9|2671.1|0
1572580800000|2019-11-01 04:00:00|2707.8|2702.8|2713.1|2708.1|2720.9|2719.1|2690.3|2687.3|0
1572753600000|2019-11-03 04:00:00|2718.4|2713.4|2723.8|2718.8|2725|2720|2717.2|2712.2|0
1572843600000|2019-11-04 05:00:00|2723.7|2718.7|2775.4|2770.4|2776.8|2771.9|2721.4|2716.4|0
1572930000000|2019-11-05 05:00:00|2775.2|2770.2|2755.8|2750.8|2781|2778|2752|2747|0
1573016400000|2019-11-06 05:00:00|2755.7|2750.7|2764.9|2759.9|2776.4|2773.4|2733.1|2731.3|0
1573102800000|2019-11-07 05:00:00|2765|2760|2806.7|2801.7|2833.2|2831.4|2763.9|2758.9|0
1573189200000|2019-11-08 05:00:00|2806.6|2801.6|2822.4|2817.4|2829.9|2828.1|2803|2799.2|0
1573362000000|2019-11-10 05:00:00|2821.8|2816.8|2813.8|2808.8|2821.9|2816.9|2811.1|2806.1|11
1573448400000|2019-11-11 05:00:00|2813.7|2808.7|2820.4|2815.4|2836.1|2833.1|2797.1|2795.3|0
1573534800000|2019-11-12 05:00:00|2820.6|2815.6|2827.5|2822.5|2843.8|2842|2819.7|2814.9|0
1573621200000|2019-11-13 05:00:00|2827.4|2822.4|2803.6|2798.6|2835.1|2832.1|2793.2|2791.4|0
1573707600000|2019-11-14 05:00:00|2803.7|2798.7|2815.7|2810.7|2822.9|2819.9|2792.8|2791|0
1573794000000|2019-11-15 05:00:00|2815.8|2810.8|2826.6|2821.6|2831.7|2829.9|2810.7|2805.7|0
1573966800000|2019-11-17 05:00:00|2824.1|2819.1|2823.4|2818.4|2826.2|2821.2|2819.9|2814.9|0
1574053200000|2019-11-18 05:00:00|2823.5|2818.5|2856.9|2851.9|2858|2853|2813.6|2811.8|0
1574139600000|2019-11-19 05:00:00|2857|2852|2842|2837|2864.2|2860.6|2828.2|2826.4|0
1574226000000|2019-11-20 05:00:00|2841.9|2836.9|2830|2825|2854.5|2852.7|2806.3|2804.5|0
1574312400000|2019-11-21 05:00:00|2830.1|2825.1|2856.7|2851.7|2859.6|2854.6|2822.4|2819.4|0
1574398800000|2019-11-22 05:00:00|2856.6|2851.6|2833.3|2828.3|2865.2|2860.2|2814.3|2812.5|0
1574571600000|2019-11-24 05:00:00|2837.7|2832.7|2840|2835|2846.9|2841.9|2837.7|2832.7|0
1574658000000|2019-11-25 05:00:00|2839.9|2834.9|2886.2|2881.2|2900.8|2895.8|2822.2|2819.2|0
1574744400000|2019-11-26 05:00:00|2886.1|2881.1|2881.2|2876.2|2888|2884.6|2862.9|2861.1|0
1574830800000|2019-11-27 05:00:00|2881.3|2876.3|2894.6|2889.6|2904.1|2901.7|2879.1|2874.7|0
1574917200000|2019-11-28 05:00:00|2894.5|2889.5|2897.5|2892.5|2907.8|2902.8|2892.4|2887.4|0
1575003600000|2019-11-29 05:00:00|2897.4|2892.4|2891.4|2886.4|2903.1|2900.1|2884.8|2883|0
1575176400000|2019-12-01 05:00:00|2895|2890|2904.1|2899.1|2905.6|2900.6|2893.1|2888.1|0
1575262800000|2019-12-02 05:00:00|2904|2899|2854.6|2849.6|2907.8|2902.8|2835.4|2833.6|0
1575349200000|2019-12-03 05:00:00|2854.5|2849.5|2838.3|2833.3|2863.7|2860.7|2788.7|2786.9|0
1575435600000|2019-12-04 05:00:00|2838.2|2833.2|2833.4|2828.4|2856.3|2853.3|2817|2812|0
1575522000000|2019-12-05 05:00:00|2833.3|2828.3|2851.8|2846.8|2854.4|2851.5|2827.8|2825.6|0
1575608400000|2019-12-06 05:00:00|2851.9|2846.9|2875.7|2870.7|2880.4|2878.6|2850.1|2845.1|0
1575781200000|2019-12-08 05:00:00|2875.9|2870.9|2868.7|2863.7|2877.9|2872.9|2866.2|2861.2|0
1575867600000|2019-12-09 05:00:00|2868.6|2863.6|2868.1|2863.1|2897.7|2895.9|2859.3|2856.3|0
1575954000000|2019-12-10 05:00:00|2868.2|2863.2|2871.4|2866.4|2884.6|2882.8|2837.8|2834.8|0
1576040400000|2019-12-11 05:00:00|2871.5|2866.5|2907.3|2902.3|2909.5|2904.7|2870.4|2865.4|0
1576126800000|2019-12-12 05:00:00|2907.2|2902.2|2939.9|2934.9|2944.8|2939.8|2892.9|2889.9|0
1576213200000|2019-12-13 05:00:00|2940|2935|2923.9|2918.9|2952.5|2950.4|2911.1|2909.3|0
1576386000000|2019-12-15 05:00:00|2927.7|2922.7|2931.2|2926.2|2932.1|2927.1|2925.9|2920.9|0
1576472400000|2019-12-16 05:00:00|2931.3|2926.3|2986.5|2981.5|2994.5|2992.7|2919.4|2914.4|0
1576558800000|2019-12-17 05:00:00|2986.4|2981.4|3004.3|2999.3|3009.2|3007.4|2981.9|2978.9|0
1576645200000|2019-12-18 05:00:00|3004.2|2999.2|3046.1|3041.1|3056.3|3054.5|2999.3|2994.3|0
1576731600000|2019-12-19 05:00:00|3046.2|3041.2|3091.4|3086.4|3094|3090|3037.2|3032.2|0
1576818000000|2019-12-20 05:00:00|3091.3|3086.3|3102.1|3097.1|3117.1|3114.1|3088.3|3083.6|0
1576990800000|2019-12-22 05:00:00|3104.5|3099.5|3113.6|3108.6|3115|3110|3104.5|3099.5|0
1577077200000|2019-12-23 05:00:00|3113.5|3108.5|3130.3|3125.3|3133.7|3131.9|3105.3|3100.3|0
1577163600000|2019-12-24 05:00:00|3130.1|3125.1|3127.3|3122.3|3135.6|3132.6|3108.7|3106.9|0
1577250000000|2019-12-25 05:00:00|3127.4|3124.4|3127.8|3122.8|3128.9|3124.4|3126.6|3121.6|0
1577336400000|2019-12-26 05:00:00|3127.9|3122.9|3172.5|3167.5|3178.9|3173.9|3127.7|3122.7|0
1577422800000|2019-12-27 05:00:00|3172.6|3167.6|3144.5|3139.5|3179|3176|3138.2|3136.4|0
1577595600000|2019-12-29 05:00:00|3147.1|3142.1|3157.3|3152.3|3157.6|3152.6|3147.1|3142.1|0
1577682000000|2019-12-30 05:00:00|3157.2|3152.2|3102.7|3097.7|3157.6|3152.6|3087.5|3085.7|0
1577768400000|2019-12-31 05:00:00|3102.8|3097.8|3118.1|3113.1|3118.1|3114.8|3074.6|3072.8|0
1577854800000|2020-01-01 05:00:00|3117.7|3112.7|3123.7|3118.7|3125.4|3120.4|3117|3112|0
1577941200000|2020-01-02 05:00:00|3123.8|3118.8|3182.3|3177.3|3214.9|3209.9|3121.8|3116.8|0
1578027600000|2020-01-03 05:00:00|3182.6|3177.6|3180.7|3175.7|3207.8|3206|3134.2|3131.2|0
1578200400000|2020-01-05 05:00:00|3164.8|3159.8|3176|3171|3177|3172|3152.6|3147.6|0
1578286800000|2020-01-06 05:00:00|3176.1|3171.1|3231.6|3226.6|3234.6|3229.6|3132.9|3129.9|0
1578373200000|2020-01-07 05:00:00|3231.5|3226.5|3212.4|3207.4|3257.1|3255.3|3156.3|3153.3|0
1578459600000|2020-01-08 05:00:00|3212.5|3207.5|3304.6|3299.6|3310.7|3308.9|3208.7|3203.7|0
1578546000000|2020-01-09 05:00:00|3304.5|3299.5|3313.4|3308.4|3330|3328.2|3280.3|3278.5|0
1578632400000|2020-01-10 05:00:00|3313.2|3308.2|3309.1|3304.1|3338.8|3335.8|3296.9|3295.1|0
1578805200000|2020-01-12 05:00:00|3315.3|3310.3|3329.7|3324.7|3331.9|3326.9|3315.3|3310.3|0
1578891600000|2020-01-13 05:00:00|3329.8|3324.8|3406.2|3401.2|3416.5|3412.1|3322.7|3317.7|0
1578978000000|2020-01-14 05:00:00|3406.1|3401.1|3362.1|3357.1|3409.1|3405|3348.4|3346.6|0
1579064400000|2020-01-15 05:00:00|3361.9|3356.9|3360.5|3355.5|3375.1|3373.3|3337.1|3335.3|0
1579150800000|2020-01-16 05:00:00|3360.6|3355.6|3364.4|3359.4|3370.9|3365.9|3334.5|3332.7|0
1579237200000|2020-01-17 05:00:00|3364.5|3359.5|3378|3373|3385|3382|3355.3|3353.5|0
1579410000000|2020-01-19 05:00:00|3377.9|3372.9|3380.7|3375.7|3383.6|3378.6|3377|3372|0
1579496400000|2020-01-20 05:00:00|3380.8|3375.8|3363.6|3358.6|3387|3384|3361.1|3356.1|0
1579582800000|2020-01-21 05:00:00|3363.7|3358.7|3427.8|3422.8|3429.6|3424.6|3347.7|3344.7|0
1579669200000|2020-01-22 05:00:00|3427.7|3422.7|3393.4|3388.4|3444.6|3441.6|3384.4|3382.6|0
1579755600000|2020-01-23 05:00:00|3393.5|3388.5|3423.3|3418.3|3423.8|3418.8|3362.7|3360.9|0
1579842000000|2020-01-24 05:00:00|3423.2|3418.2|3366.8|3361.8|3438.9|3435.9|3344.7|3342.9|11
1580014800000|2020-01-26 05:00:00|3334.7|3329.7|3327.8|3322.8|3337.6|3332.6|3313.5|3308.5|0
1580101200000|2020-01-27 05:00:00|3327.7|3322.7|3307.6|3302.6|3336.4|3331.4|3236.9|3233.9|0
1580187600000|2020-01-28 05:00:00|3307.5|3302.5|3367.5|3362.5|3371|3366|3296.1|3293.1|0
1580274000000|2020-01-29 05:00:00|3367.4|3362.4|3378.4|3373.4|3405.4|3402.4|3336.2|3333.2|0
1580360400000|2020-01-30 05:00:00|3378.3|3373.3|3445.8|3440.8|3450.2|3447.2|3341|3339.2|0
1580446800000|2020-01-31 05:00:00|3445.7|3440.7|3378.5|3373.5|3446.9|3441.9|3346.6|3344.8|0
1580619600000|2020-02-02 05:00:00|3382.1|3377.1|3400.4|3395.4|3408|3403|3373.5|3368.5|0
1580706000000|2020-02-03 05:00:00|3400.3|3395.3|3520.6|3515.6|3530.5|3528.7|3372.1|3369.1|0
1580792400000|2020-02-04 05:00:00|3520.9|3515.9|3683.2|3678.2|3731.8|3730|3519.3|3514.3|0
1580878800000|2020-02-05 05:00:00|3683.4|3678.4|3570.5|3565.5|3715.4|3710.4|3514.9|3513.1|0
1580965200000|2020-02-06 05:00:00|3570.4|3565.4|3621.5|3616.5|3671|3669.2|3533.5|3530.5|0
1581051600000|2020-02-07 05:00:00|3621.4|3616.4|3601.9|3596.9|3631|3626|3583|3580.8|0
1581224400000|2020-02-09 05:00:00|3604.4|3599.4|3605.9|3600.9|3618.1|3613.1|3576.6|3571.6|0
1581310800000|2020-02-10 05:00:00|3605.8|3600.8|3667|3662|3671.1|3666.1|3596.9|3591.9|0
1581397200000|2020-02-11 05:00:00|3666.9|3661.9|3666|3661|3697.5|3695.7|3640.7|3638.9|0
1581483600000|2020-02-12 05:00:00|3665.9|3660.9|3681.3|3676.3|3717.7|3715.9|3664|3659|0
1581570000000|2020-02-13 05:00:00|3681.2|3676.2|3756.7|3751.7|3761.8|3757.6|3626.4|3623.4|0
1581656400000|2020-02-14 05:00:00|3756.8|3751.8|3745.6|3740.6|3769.5|3767.7|3731.7|3729.9|0
1581829200000|2020-02-16 05:00:00|3752.9|3747.9|3758.4|3753.4|3760.4|3755.4|3751.2|3746.2|0
1581915600000|2020-02-17 05:00:00|3758.5|3753.5|3721.2|3716.2|3764.6|3759.6|3715.4|3710.4|0
1582002000000|2020-02-18 05:00:00|3721.3|3716.3|3848.5|3843.5|3853.8|3848.8|3679.4|3676.4|0
1582088400000|2020-02-19 05:00:00|3848.4|3843.4|3892.6|3887.6|3922.3|3920.5|3843.8|3838.8|0
1582174800000|2020-02-20 05:00:00|3892.4|3887.4|3840.1|3835.1|3908.6|3905.6|3784.6|3782.8|0
1582261200000|2020-02-21 05:00:00|3840|3835|3785.5|3780.5|3859.9|3856.9|3759.2|3757.4|0
1582434000000|2020-02-23 05:00:00|3750.4|3745.4|3732|3727|3750.7|3745.7|3716.7|3711.7|0
1582520400000|2020-02-24 05:00:00|3732.2|3727.2|3635|3630|3733.6|3728.6|3553.8|3552|0
1582606800000|2020-02-25 05:00:00|3634.8|3629.8|3525.3|3520.3|3650.2|3646.1|3481.7|3479.9|0
1582693200000|2020-02-26 05:00:00|3525.4|3520.4|3449|3444|3587.5|3585.7|3416.2|3413.2|0
1582779600000|2020-02-27 05:00:00|3449.2|3444.2|3233.1|3228.1|3502.2|3499.2|3225.2|3220.2|0
1582866000000|2020-02-28 05:00:00|3233.2|3228.2|3366.5|3361.5|3368.5|3365.5|3162.9|3157.9|0
1583038800000|2020-03-01 05:00:00|3257.2|3252.2|3347.8|3342.8|3373.2|3368.2|3250.4|3245.4|0
1583125200000|2020-03-02 05:00:00|3347.6|3342.6|3499.7|3494.7|3539.5|3534.5|3333.2|3330.2|0
1583211600000|2020-03-03 05:00:00|3499.8|3494.8|3442.1|3437.1|3593|3590|3370.7|3368.9|0
1583298000000|2020-03-04 05:00:00|3441.8|3436.8|3496.4|3491.4|3533.4|3531.6|3437.7|3432.7|0
1583384400000|2020-03-05 05:00:00|3496.6|3491.6|3377.1|3372.1|3515.4|3510.9|3373.6|3368.6|0
1583470800000|2020-03-06 05:00:00|3377.3|3372.3|3334.3|3329.3|3397.3|3392.3|3264.8|3263|0
1583643600000|2020-03-08 05:00:00|3236.2|3231.2|3165.5|3160.5|3236.2|3231.2|3115.2|3110.2|0
1583726400000|2020-03-09 04:00:00|3166.3|3161.3|3197.3|3189.3|3233|3230|3062.1|3056.1|0
1583812800000|2020-03-10 04:00:00|3197.2|3189.2|3208.3|3203.3|3293.2|3290.2|3128|3126.2|0
1583899200000|2020-03-11 04:00:00|3208.4|3203.4|2983.4|2978.4|3229.1|3227.3|2969.6|2964.6|0
1583985600000|2020-03-12 04:00:00|2983.3|2978.3|2677.8|2670.8|3047.9|3042.9|2671.2|2664.2|0
1584072000000|2020-03-13 04:00:00|2677.6|2670.6|2981.1|2974.1|3016|3011|2675.3|2668.3|0
1584244800000|2020-03-15 04:00:00|2950.5|2943.5|2879.3|2869.3|2967.6|2960.6|2879.3|2869.3|0
1584331200000|2020-03-16 04:00:00|2860.3|2850.3|2737.8|2727.8|3275.5|3267.5|2596|2589.2|0
1584417600000|2020-03-17 04:00:00|2737.9|2727.9|2618.2|2608.2|2788.9|2782.1|2532.1|2525.3|0
1584504000000|2020-03-18 04:00:00|2618.1|2608.1|2476.9|2468.9|2664.4|2657.6|2458.9|2452.1|0
1584590400000|2020-03-19 04:00:00|2476.8|2468.8|2706.4|2698.4|2805.2|2800.4|2463.5|2455.5|0
1584676800000|2020-03-20 04:00:00|2706.5|2698.5|2648.3|2638.3|2884.8|2876.8|2647.6|2638.3|0
1584849600000|2020-03-22 04:00:00|2566.4|2556.4|2573.9|2563.9|2602.6|2592.6|2534|2524|0
1584936000000|2020-03-23 04:00:00|2573.7|2563.7|2769|2759|2811|2801|2548.4|2538.4|0
1585022400000|2020-03-24 04:00:00|2769.2|2759.2|2868.4|2858.4|2945.1|2937.1|2761|2751|0
1585108800000|2020-03-25 04:00:00|2868.3|2858.3|2901.5|2891.5|3038.8|3030.8|2845.3|2835.3|0
1585195200000|2020-03-26 04:00:00|2902|2892|2960.6|2950.6|3008.7|2998.7|2826.6|2816.6|0
1585281600000|2020-03-27 04:00:00|2960.5|2950.5|2905.4|2895.4|2976.2|2968.5|2884.2|2877.4|0
1585454400000|2020-03-29 04:00:00|2861.4|2851.4|2902.7|2892.7|2906.5|2896.5|2853.9|2843.9|0
1585540800000|2020-03-30 04:00:00|2903|2893|2977.9|2967.9|2998.6|2988.6|2883.1|2873.1|0
1585627200000|2020-03-31 04:00:00|2977.7|2967.7|2951.3|2941.3|3070.5|3063.7|2949.3|2939.3|0
1585713600000|2020-04-01 04:00:00|2951.2|2941.2|2880.6|2870.6|2954.1|2944.1|2826.2|2819.4|0
1585800000000|2020-04-02 04:00:00|2880.7|2870.7|2901.1|2891.1|2930.2|2922.2|2804.5|2797.7|0
1585886400000|2020-04-03 04:00:00|2901.3|2891.3|2834.4|2824.4|2932|2924|2796.4|2789.6|0
1586059200000|2020-04-05 04:00:00|2874.2|2864.2|2941.5|2931.5|2949.9|2939.9|2867|2857|0
1586145600000|2020-04-06 04:00:00|2941.8|2931.8|2983.2|2976.2|3034.6|3030.8|2794.7|2786.7|0
1586232000000|2020-04-07 04:00:00|2983.4|2976.4|3045|3038|3133.4|3129.6|2981.4|2974.4|0
1586318400000|2020-04-08 04:00:00|3045.3|3038.3|3075.5|3068.5|3100.8|3093.8|3023.3|3016.3|0
1586404800000|2020-04-09 04:00:00|3075.7|3068.7|3111.8|3104.8|3149.4|3145.6|3059.6|3054.6|0
1586664000000|2020-04-12 04:00:00|3118.3|3111.3|3063|3056|3122.7|3115.7|3048.3|3041.3|0
1586750400000|2020-04-13 04:00:00|3063.1|3056.1|3294.8|3287.8|3301.1|3294.1|3056.6|3049.6|0
1586836800000|2020-04-14 04:00:00|3294.9|3287.9|3394.2|3387.2|3422.4|3418.6|3282.8|3277.8|0
1586923200000|2020-04-15 04:00:00|3394.3|3387.3|3376.3|3369.3|3429.9|3426.1|3339.7|3335.9|0
1587009600000|2020-04-16 04:00:00|3376.5|3369.5|3529.8|3522.8|3542.4|3535.4|3376.5|3369.5|0
1587096000000|2020-04-17 04:00:00|3529.7|3522.7|3452.5|3445.5|3544.2|3537.2|3415.8|3412|0
1587268800000|2020-04-19 04:00:00|3436.8|3429.8|3452.3|3445.3|3459.2|3452.2|3414.9|3407.9|0
1587355200000|2020-04-20 04:00:00|3452.1|3445.1|3434|3429|3505.3|3503.5|3416.1|3411.1|0
1587441600000|2020-04-21 04:00:00|3434.1|3429.1|3350.1|3345.1|3457.2|3452.2|3273.3|3271.5|0
1587528000000|2020-04-22 04:00:00|3350.3|3345.3|3415.5|3410.5|3452.9|3451.1|3336.7|3331.7|0
1587614400000|2020-04-23 04:00:00|3415.7|3410.7|3378.3|3373.3|3481.9|3479.2|3363.4|3358.4|0
1587700800000|2020-04-24 04:00:00|3378.1|3373.1|3470.8|3465.8|3470.8|3468.8|3366.1|3361.1|0
1587873600000|2020-04-26 04:00:00|3481.1|3476.1|3507.1|3502.1|3507.9|3502.9|3462.9|3457.9|0
1587960000000|2020-04-27 04:00:00|3507.2|3502.2|3501.4|3496.4|3549.9|3548.1|3490.8|3489|0
1588046400000|2020-04-28 04:00:00|3501.5|3496.5|3511.3|3506.3|3557.1|3554.1|3408.8|3407|0
1588132800000|2020-04-29 04:00:00|3511.2|3506.2|3690.4|3685.4|3693.7|3688.7|3481.2|3478.2|0
1588219200000|2020-04-30 04:00:00|3690.2|3685.2|3476.9|3471.9|3701.6|3696.6|3466.2|3461.2|0
1588305600000|2020-05-01 04:00:00|3477|3472|3422.2|3417.2|3503.4|3501.6|3392.8|3391|0
1588478400000|2020-05-03 04:00:00|3389.3|3384.3|3411.1|3406.1|3411.2|3406.2|3365.9|3360.9|0
1588564800000|2020-05-04 04:00:00|3411|3406|3499|3494|3510.5|3505.5|3292.6|3289.6|0
1588651200000|2020-05-05 04:00:00|3499.1|3494.1|3513.7|3508.7|3555|3553.2|3493.3|3488.3|0
1588737600000|2020-05-06 04:00:00|3513.6|3508.6|3556.2|3551.2|3569.4|3567.6|3507.3|3502.3|0
1588824000000|2020-05-07 04:00:00|3556.1|3551.1|3625.4|3620.4|3627.8|3622.8|3548.4|3543.4|0
1588910400000|2020-05-08 04:00:00|3625.5|3620.5|3656.2|3651.2|3661.1|3659.3|3599.2|3597.4|0
1589083200000|2020-05-10 04:00:00|3640.3|3635.3|3677.5|3672.5|3681.8|3676.8|3639.3|3634.3|0
1589169600000|2020-05-11 04:00:00|3677.6|3672.6|3678.3|3673.3|3704.5|3702.7|3622.4|3619.4|0
1589256000000|2020-05-12 04:00:00|3678.4|3673.4|3617|3612|3720.8|3719|3579.8|3574.8|0
1589342400000|2020-05-13 04:00:00|3617.1|3612.1|3590.1|3585.1|3681.6|3679.8|3522.5|3520.7|0
1589428800000|2020-05-14 04:00:00|3590.3|3585.3|3617.1|3612.1|3627.8|3622.8|3503.3|3501.5|0
1589515200000|2020-05-15 04:00:00|3617|3612|3672.7|3667.7|3682|3679.9|3556.4|3553.4|0
1589688000000|2020-05-17 04:00:00|3677.1|3672.1|3703.5|3698.5|3710.4|3705.4|3669.1|3664.1|0
1589774400000|2020-05-18 04:00:00|3703.6|3698.6|3790.6|3785.6|3807.7|3803.2|3694.5|3689.5|0
1589860800000|2020-05-19 04:00:00|3790.9|3785.9|3812.2|3807.2|3849.6|3847.8|3783.2|3780.2|0
1589947200000|2020-05-20 04:00:00|3812.3|3807.3|3860|3855|3892|3890.2|3802.5|3797.5|0
1590033600000|2020-05-21 04:00:00|3859.9|3854.9|3814.9|3809.9|3894.8|3893|3805.4|3802.1|0
1590120000000|2020-05-22 04:00:00|3815.1|3810.1|3822.5|3817.5|3853.2|3850.2|3787.1|3784.1|0
1590292800000|2020-05-24 04:00:00|3818.1|3813.1|3836.2|3831.2|3840.2|3835.2|3813|3808|0
1590379200000|2020-05-25 04:00:00|3836.3|3831.3|3889.3|3884.3|3891.1|3886.1|3833.3|3828.3|0
1590465600000|2020-05-26 04:00:00|3889.2|3884.2|3856.5|3851.5|3909.2|3906.2|3811.7|3806.7|0
1590552000000|2020-05-27 04:00:00|3856.7|3851.7|3754.7|3749.7|3864.4|3859.4|3680.2|3678.4|0
1590638400000|2020-05-28 04:00:00|3754.6|3749.6|3761.4|3756.4|3820.6|3818.8|3722.3|3719.3|0
1590724800000|2020-05-29 04:00:00|3761.5|3756.5|3802.9|3797.9|3805.3|3803|3715.4|3713.6|0
1590897600000|2020-05-31 04:00:00|3766.2|3761.2|3788|3783|3803.1|3798.1|3753.5|3748.5|0
1590984000000|2020-06-01 04:00:00|3788.1|3783.1|3853.4|3848.4|3870.5|3867.7|3787.7|3782.7|0
1591070400000|2020-06-02 04:00:00|3853.6|3848.6|3885.4|3880.4|3895.3|3892.3|3827.6|3825.8|0
1591156800000|2020-06-03 04:00:00|3885.2|3880.2|3919.7|3914.7|3942.1|3940.3|3881|3879.2|0
1591243200000|2020-06-04 04:00:00|3919.8|3914.8|3889.9|3884.9|3949.2|3947.4|3847.2|3845.4|0
1591329600000|2020-06-05 04:00:00|3889.8|3884.8|3954.1|3949.1|3967.2|3965.4|3874.4|3871.4|0
1591502400000|2020-06-07 04:00:00|3968.9|3963.9|3969.7|3964.7|3984.5|3979.5|3963.9|3958.9|11
1591588800000|2020-06-08 04:00:00|3969.6|3964.6|4022.3|4017.3|4027.9|4024.9|3946.7|3943.7|0
1591675200000|2020-06-09 04:00:00|4022.4|4017.4|4091.6|4086.6|4095.2|4090.2|3979.3|3976.3|0
1591761600000|2020-06-10 04:00:00|4091.7|4086.7|4109.6|4104.6|4163.4|4161.6|4072.2|4069.2|0
1591848000000|2020-06-11 04:00:00|4109.5|4104.5|4008.2|4003.2|4113.1|4108.1|3945.5|3943.7|0
1591934400000|2020-06-12 04:00:00|4008.4|4003.4|3971.7|3966.7|4057.5|4055.7|3900.1|3898.3|0
1592107200000|2020-06-14 04:00:00|3937|3932|3942.7|3937.7|3952.7|3947.7|3912.9|3907.9|0
1592193600000|2020-06-15 04:00:00|3942.8|3937.8|4093.9|4088.9|4106.8|4101.8|3861|3856|0
1592280000000|2020-06-16 04:00:00|4093.8|4088.8|4101|4096|4152.7|4149.7|4053.7|4051.9|0
1592366400000|2020-06-17 04:00:00|4101.2|4096.2|4113.8|4108.8|4157.3|4155.5|4084.8|4079.8|0
1592452800000|2020-06-18 04:00:00|4113.7|4108.7|4146.1|4141.1|4153.4|4150.6|4108|4103|0
1592539200000|2020-06-19 04:00:00|4145.9|4140.9|4114.6|4109.6|4184.2|4182.4|4103.9|4102.1|0
1592712000000|2020-06-21 04:00:00|4092|4087|4140.5|4135.5|4142.9|4137.9|4080.1|4075.1|0
1592798400000|2020-06-22 04:00:00|4140.7|4135.7|4168.3|4163.3|4189.3|4186.3|4113.3|4110.3|0
1592884800000|2020-06-23 04:00:00|4168.4|4163.4|4211.1|4206.1|4246.1|4244.3|4162.4|4157.4|0
1592971200000|2020-06-24 04:00:00|4211.5|4206.5|4104.1|4099.1|4227.4|4225.6|4081.2|4079.4|0
1593057600000|2020-06-25 04:00:00|4104.2|4099.2|4153.3|4148.3|4161.2|4156.2|4057.4|4052.4|0
1593144000000|2020-06-26 04:00:00|4153.4|4148.4|3983.8|3978.8|4163.8|4160.8|3973.3|3971.5|0
1593316800000|2020-06-28 04:00:00|3960.1|3955.1|3972.3|3967.3|3992.2|3987.2|3958.2|3953.2|0
1593403200000|2020-06-29 04:00:00|3972.4|3967.4|4053.9|4048.9|4060.8|4055.8|3907.8|3906|0
1593489600000|2020-06-30 04:00:00|4054|4049|4115.6|4110.6|4121.4|4118.7|4027|4025.2|0
1593576000000|2020-07-01 04:00:00|4115.7|4110.7|4238|4233|4242.3|4237.3|4094.2|4091.2|0
1593662400000|2020-07-02 04:00:00|4237.8|4232.8|4288.7|4283.7|4319.7|4317.9|4236.1|4231.1|0
1593748800000|2020-07-03 04:00:00|4288.8|4283.8|4281.2|4276.2|4303.8|4298.8|4262|4257|0
1593921600000|2020-07-05 04:00:00|4292.5|4287.5|4345.5|4340.5|4348.8|4343.8|4291.5|4286.5|0
1594008000000|2020-07-06 04:00:00|4345.6|4340.6|4542.1|4537.1|4565.8|4560.8|4334.6|4329.6|0
1594094400000|2020-07-07 04:00:00|4541.8|4536.8|4498|4493|4570|4568.2|4479.6|4476.6|0
1594180800000|2020-07-08 04:00:00|4497.9|4492.9|4625.6|4620.6|4639.9|4636.9|4479.5|4474.5|0
1594267200000|2020-07-09 04:00:00|4625.7|4620.7|4674.8|4669.8|4701.1|4697.1|4584.1|4582.3|0
1594353600000|2020-07-10 04:00:00|4674.9|4669.9|4788.4|4783.4|4793.1|4791.3|4630.6|4628.8|0
1594526400000|2020-07-12 04:00:00|4794.2|4789.2|4812.2|4807.2|4826|4821|4793.5|4788.5|0
1594612800000|2020-07-13 04:00:00|4812.4|4807.4|4683.6|4678.6|4975|4973.2|4625.7|4623.1|0
1594699200000|2020-07-14 04:00:00|4683.7|4678.7|4690.2|4685.2|4715.6|4711.8|4492.2|4490.4|11
1594785600000|2020-07-15 04:00:00|4690.1|4685.1|4612.5|4607.5|4730.8|4727.8|4582.5|4580.7|0
1594872000000|2020-07-16 04:00:00|4612.4|4607.4|4574.4|4569.4|4653.6|4651.8|4521.8|4518.8|0
1594958400000|2020-07-17 04:00:00|4574.5|4569.5|4606.6|4601.6|4638.4|4636.6|4560.3|4557.8|0
1595131200000|2020-07-19 04:00:00|4614.2|4609.2|4591.6|4586.6|4621.1|4616.1|4575.7|4570.7|0
1595217600000|2020-07-20 04:00:00|4591.7|4586.7|4829.7|4824.7|4830.2|4825.2|4572.7|4567.7|0
1595304000000|2020-07-21 04:00:00|4829.6|4824.6|4746.8|4741.8|4879.2|4876.2|4711|4709.2|0
1595390400000|2020-07-22 04:00:00|4746.7|4741.7|4737.3|4732.3|4757.6|4754.6|4670.2|4668.4|0
1595476800000|2020-07-23 04:00:00|4737.4|4732.4|4547.9|4542.9|4796.2|4793.2|4539.3|4534.3|0
1595563200000|2020-07-24 04:00:00|4548.1|4543.1|4541.7|4536.7|4583.2|4581.4|4437|4435.2|0
1595736000000|2020-07-26 04:00:00|4562.6|4557.6|4569.8|4564.8|4574.7|4569.7|4514.5|4509.5|0
1595822400000|2020-07-27 04:00:00|4569.7|4564.7|4641.2|4636.2|4667.7|4662.7|4526|4524.2|0
1595908800000|2020-07-28 04:00:00|4641|4636|4560.4|4555.4|4650.9|4645.9|4548.1|4543.9|0
1595995200000|2020-07-29 04:00:00|4560.5|4555.5|4628|4623|4641.4|4639.6|4543.7|4538.7|0
1596081600000|2020-07-30 04:00:00|4628.1|4623.1|4740.8|4735.8|4755.7|4750.7|4549.5|4547.7|0
1596168000000|2020-07-31 04:00:00|4740.9|4735.9|4691.9|4686.9|4752.3|4749.3|4626.7|4624.9|0
1596340800000|2020-08-02 04:00:00|4688.8|4683.8|4694.7|4689.7|4708.4|4703.4|4674.9|4669.9|0
1596427200000|2020-08-03 04:00:00|4694.8|4689.8|4749.2|4744.2|4773.5|4771.7|4684.6|4679.6|0
1596513600000|2020-08-04 04:00:00|4749.3|4744.3|4812.8|4807.8|4814.4|4809.4|4740.1|4735.1|0
1596600000000|2020-08-05 04:00:00|4812.9|4807.9|4814.1|4809.1|4836.1|4833.1|4791.8|4790|0
1596686400000|2020-08-06 04:00:00|4814.3|4809.3|4854.9|4849.9|4910.7|4908.9|4794.9|4791.9|0
1596772800000|2020-08-07 04:00:00|4854.8|4849.8|4808|4803|4895.4|4893.6|4746.4|4744.6|0
1596945600000|2020-08-09 04:00:00|4803.8|4798.8|4803.7|4798.7|4812.4|4807.4|4785|4780|0
1597032000000|2020-08-10 04:00:00|4803.8|4798.8|4788.9|4783.9|4858.5|4856.7|4706.3|4704.5|0
1597118400000|2020-08-11 04:00:00|4789|4784|4733.5|4728.5|4814.2|4811.2|4673.4|4671.6|0
1597204800000|2020-08-12 04:00:00|4733.2|4728.2|4854.2|4849.2|4882.2|4880.4|4723.7|4718.7|0
1597291200000|2020-08-13 04:00:00|4854.1|4849.1|4881.2|4876.2|4943.8|4942|4845.7|4840.7|0
1597377600000|2020-08-14 04:00:00|4881.1|4876.1|4884.9|4879.9|4918.2|4915.2|4843.5|4841.7|0
1597550400000|2020-08-16 04:00:00|4889|4884|4899.3|4894.3|4904.3|4899.3|4886.7|4881.7|0
1597636800000|2020-08-17 04:00:00|4899.4|4894.4|5039.1|5034.1|5047.6|5042.6|4896|4893|0
1597723200000|2020-08-18 04:00:00|5039.2|5034.2|5119.9|5114.9|5122.8|5121|5030.1|5025.1|0
1597809600000|2020-08-19 04:00:00|5120|5115|5048.5|5043.5|5145.2|5143.4|5033.1|5028.1|0
1597896000000|2020-08-20 04:00:00|5048.6|5043.6|5200.3|5195.3|5210.5|5205.5|5045.8|5040.8|0
1597982400000|2020-08-21 04:00:00|5200.2|5195.2|5265.5|5260.5|5283.1|5281.3|5174.4|5171.4|0
1598155200000|2020-08-23 04:00:00|5274.7|5269.7|5282.7|5277.7|5287|5282|5266.3|5261.3|0
1598241600000|2020-08-24 04:00:00|5282.6|5277.6|5319.8|5314.8|5389.5|5387.7|5240.3|5238.5|0
1598328000000|2020-08-25 04:00:00|5319.7|5314.7|5374.9|5369.9|5383.3|5378.3|5259.5|5257.7|0
1598414400000|2020-08-26 04:00:00|5374.8|5369.8|5547|5542|5574.7|5571.7|5369.5|5364.5|0
1598500800000|2020-08-27 04:00:00|5547.1|5542.1|5543.9|5538.9|5590.6|5588.8|5452.5|5450.7|0
1598587200000|2020-08-28 04:00:00|5543.5|5538.5|5551.2|5546.2|5587.2|5585.4|5506|5501|0
1598760000000|2020-08-30 04:00:00|5555.4|5550.4|5585.4|5580.4|5592.5|5587.5|5554.7|5549.7|0
1598846400000|2020-08-31 04:00:00|5585.6|5580.6|5727.5|5722.5|5738.4|5733.4|5539.3|5537.5|0
1598932800000|2020-09-01 04:00:00|5727.7|5722.7|5793.8|5788.8|5810.9|5807|5669.1|5667.3|0
1599019200000|2020-09-02 04:00:00|5793.9|5788.9|5726.8|5721.8|5849.4|5846.4|5576.6|5574.8|0
1599105600000|2020-09-03 04:00:00|5726.7|5721.7|5285.3|5280.3|5735.3|5730.3|5255|5252|0
1599192000000|2020-09-04 04:00:00|5285.2|5280.2|5327.4|5322.4|5469.4|5467.6|5035.8|5034|0
1599364800000|2020-09-06 04:00:00|5294.9|5289.9|5289.2|5284.2|5306.7|5301.7|5220.3|5215.3|0
1599451200000|2020-09-07 04:00:00|5289.3|5284.3|5263.1|5258.1|5299.8|5294.8|5208.5|5205.5|0
1599537600000|2020-09-08 04:00:00|5263.2|5258.2|5002.6|4997.6|5299.1|5294.1|4900.5|4897.5|0
1599624000000|2020-09-09 04:00:00|5002.5|4997.5|5160|5155|5200|5196.8|4967.2|4962.2|0
1599710400000|2020-09-10 04:00:00|5160.2|5155.2|5114.2|5109.2|5279.7|5277.9|5028.1|5026.3|0
1599796800000|2020-09-11 04:00:00|5114.1|5109.1|5050.1|5045.1|5181.7|5178.7|4967.6|4965.8|0
1599969600000|2020-09-13 04:00:00|5074.8|5069.8|5120.2|5115.2|5128|5123|5066.9|5061.9|0
1600056000000|2020-09-14 04:00:00|5120.1|5115.1|5222.4|5217.4|5230.6|5227.6|5032|5029|0
1600142400000|2020-09-15 04:00:00|5222.3|5217.3|5341.9|5336.9|5345.8|5344|5220.4|5215.4|0
1600228800000|2020-09-16 04:00:00|5341.4|5336.4|5189.6|5184.6|5368.8|5365.8|5166.9|5161.9|0
1600315200000|2020-09-17 04:00:00|5189.5|5184.5|5140.5|5135.5|5206.8|5201.8|5054.3|5051.3|0
1600401600000|2020-09-18 04:00:00|5140.1|5135.1|5129.2|5124.2|5227.1|5224.1|5035.6|5033.8|0
1600574400000|2020-09-20 04:00:00|5127.9|5122.9|5117.5|5112.5|5155.3|5150.3|5091.3|5086.3|0
1600660800000|2020-09-21 04:00:00|5117.9|5112.9|5118.3|5113.3|5191.9|5188.9|4965.3|4963.5|33
1600747200000|2020-09-22 04:00:00|5118.2|5113.2|5134.3|5129.3|5250.4|5247.4|5084.1|5082.3|22
1600833600000|2020-09-23 04:00:00|5134.2|5129.2|5037.4|5032.4|5239.7|5237.9|5005.6|5000.6|0
1600920000000|2020-09-24 04:00:00|5037.3|5032.3|5142.2|5137.2|5175.1|5173.3|4989.4|4986.4|11
1601006400000|2020-09-25 04:00:00|5142.3|5137.3|5227.9|5222.9|5236.1|5234.3|5067.5|5064.5|0
1601179200000|2020-09-27 04:00:00|5244.5|5239.5|5246.9|5241.9|5253.5|5248.5|5230.6|5225.6|0
1601265600000|2020-09-28 04:00:00|5247.1|5242.1|5327.4|5322.4|5342.6|5337.6|5244.7|5239.7|0
1601352000000|2020-09-29 04:00:00|5327.7|5322.7|5287.9|5282.9|5364.3|5359.3|5260.4|5257.4|0
1601438400000|2020-09-30 04:00:00|5287.6|5282.6|5434.1|5429.1|5448|5446.2|5242.9|5237.9|0
1601524800000|2020-10-01 04:00:00|5434|5429|5498|5493|5517.1|5515.3|5424.4|5419.4|0
1601611200000|2020-10-02 04:00:00|5498.1|5493.1|5349.2|5344.2|5503.8|5498.8|5340.4|5338.6|0
1601784000000|2020-10-04 04:00:00|5368.4|5363.4|5376.9|5371.9|5397.2|5392.2|5357.3|5352.3|0
1601870400000|2020-10-05 04:00:00|5377.1|5372.1|5451.5|5446.5|5467.6|5465.8|5348.7|5343.7|0
1601956800000|2020-10-06 04:00:00|5451.8|5446.8|5375.6|5370.6|5488.3|5486.5|5332.3|5329.3|0
1602043200000|2020-10-07 04:00:00|5375.5|5370.5|5488.4|5483.4|5496.6|5491.6|5372.5|5367.5|0
1602129600000|2020-10-08 04:00:00|5488.5|5483.5|5513.7|5508.7|5525.1|5522.3|5473.6|5471.8|0
1602216000000|2020-10-09 04:00:00|5513.8|5508.8|5546.9|5541.9|5546.9|5541.9|5493.1|5488.5|0
1602388800000|2020-10-11 04:00:00|5532.9|5527.9|5554.2|5549.2|5556.9|5551.9|5529.7|5524.7|0
1602475200000|2020-10-12 04:00:00|5554.3|5549.3|5711.5|5706.5|5787.8|5786|5552.8|5547.8|0
1602561600000|2020-10-13 04:00:00|5711.7|5706.7|5744.7|5739.7|5791.8|5788.8|5680|5678.2|0
1602648000000|2020-10-14 04:00:00|5744.8|5739.8|5642.9|5637.9|5781.2|5779.4|5637.8|5632.8|0
1602734400000|2020-10-15 04:00:00|5642.7|5637.7|5594.2|5589.2|5662.5|5659|5557|5554|0
1602820800000|2020-10-16 04:00:00|5594.3|5589.3|5592.1|5587.1|5697.5|5695.7|5584|5579.1|0
1602993600000|2020-10-18 04:00:00|5604.5|5599.5|5638|5633|5653|5648|5594.8|5589.8|0
1603080000000|2020-10-19 04:00:00|5638.2|5633.2|5556.8|5551.8|5664.6|5662.8|5496.6|5494.8|0
1603166400000|2020-10-20 04:00:00|5556.7|5551.7|5601.2|5596.2|5608|5603|5501.9|5498.9|0
1603252800000|2020-10-21 04:00:00|5601.4|5596.4|5600.2|5595.2|5670.9|5669.1|5543.8|5540.8|0
1603339200000|2020-10-22 04:00:00|5600.1|5595.1|5599.8|5594.8|5655.1|5653.3|5507.5|5505.7|0
1603425600000|2020-10-23 04:00:00|5600|5595|5630.2|5625.2|5630.5|5627.5|5533.7|5531.9|0
1603598400000|2020-10-25 04:00:00|5614.8|5609.8|5605.6|5600.6|5615.4|5610.4|5584|5579|0
1603684800000|2020-10-26 04:00:00|5605.5|5600.5|5548.4|5543.4|5663.2|5661.4|5477.5|5475.7|0
1603771200000|2020-10-27 04:00:00|5548.6|5543.6|5639.2|5634.2|5673.6|5671.8|5547.1|5543.1|0
1603857600000|2020-10-28 04:00:00|5639.1|5634.1|5520.9|5515.9|5653.6|5648.6|5421.4|5419.6|0
1603944000000|2020-10-29 04:00:00|5520.6|5515.6|5442.6|5437.6|5700.5|5697.5|5420.2|5415.2|0
1604030400000|2020-10-30 04:00:00|5442.5|5437.5|5311.9|5306.9|5489.6|5486.6|5254|5252.2|0
1604203200000|2020-11-01 04:00:00|5291|5286|5296.8|5291.8|5312.2|5307.2|5263.2|5258.2|0
1604293200000|2020-11-02 05:00:00|5296.9|5291.9|5310.4|5305.4|5391.3|5389.5|5241.6|5239.8|0
1604379600000|2020-11-03 05:00:00|5310.5|5305.5|5496.4|5491.4|5597.8|5592.8|5269.9|5268.1|0
1604466000000|2020-11-04 05:00:00|5495.9|5490.9|5673.3|5668.3|5696.1|5691.1|5385.3|5380.3|0
1604552400000|2020-11-05 05:00:00|5673|5668|5641.9|5636.9|5762.6|5759.6|5634.9|5629.9|0
1604638800000|2020-11-06 05:00:00|5642.4|5637.4|5733.9|5728.9|5740.3|5738.5|5610.5|5607.5|0
1604811600000|2020-11-08 05:00:00|5758.4|5753.4|5887.1|5882.1|5893.7|5888.7|5746.7|5741.7|0
1604898000000|2020-11-09 05:00:00|5887.2|5882.2|5526.1|5521.1|5891.2|5886.2|5504.6|5499.6|0
1604984400000|2020-11-10 05:00:00|5526|5521|5431.2|5426.2|5593.9|5588.9|5332.5|5330.7|0
1605070800000|2020-11-11 05:00:00|5431.1|5426.1|5493.3|5488.3|5533.4|5530.4|5394.5|5389.5|0
1605157200000|2020-11-12 05:00:00|5493.8|5488.8|5504.2|5499.2|5572.7|5570.9|5470.4|5468.6|0
1605243600000|2020-11-13 05:00:00|5504.3|5499.3|5499.3|5494.3|5532.1|5527.9|5426.2|5424.4|0
1605416400000|2020-11-15 05:00:00|5521|5516|5547.2|5542.2|5551.3|5546.3|5521|5516|0
1605502800000|2020-11-16 05:00:00|5547.4|5542.4|5546.6|5541.6|5574.9|5571.9|5470.4|5467.4|0
1605589200000|2020-11-17 05:00:00|5546.9|5541.9|5514|5509|5579.5|5576.5|5501.5|5496.5|0
1605675600000|2020-11-18 05:00:00|5513.9|5508.9|5518|5513|5603.2|5601.4|5490.5|5486.6|0
1605762000000|2020-11-19 05:00:00|5517.9|5512.9|5565.5|5560.5|5575.8|5574|5483.8|5480.8|0
1605848400000|2020-11-20 05:00:00|5565.6|5560.6|5550.3|5545.3|5596.1|5594.3|5540.3|5538.5|0
1606021200000|2020-11-22 05:00:00|5549.6|5544.6|5563.4|5558.4|5567.9|5562.9|5549.1|5544.1|0
1606107600000|2020-11-23 05:00:00|5563.3|5558.3|5595.1|5590.1|5608.8|5607|5507.4|5505.6|0
1606194000000|2020-11-24 05:00:00|5595|5590|5667.7|5662.7|5687.3|5682.3|5539.3|5537.5|0
1606280400000|2020-11-25 05:00:00|5668.1|5663.1|5726.8|5721.8|5736.1|5731.1|5618.6|5616.6|0
1606366800000|2020-11-26 05:00:00|5726.9|5721.9|5703|5698|5786.8|5783.8|5687|5682|0
1606453200000|2020-11-27 05:00:00|5703.1|5698.1|5777.4|5772.4|5793.8|5792|5701|5696|0
1606626000000|2020-11-29 05:00:00|5794.9|5789.9|5758.1|5753.1|5796.9|5791.9|5754.8|5749.8|0
1606712400000|2020-11-30 05:00:00|5758.2|5753.2|5769.2|5764.2|5781.6|5776.6|5619.5|5617.7|0
1606798800000|2020-12-01 05:00:00|5769.1|5764.1|5801.2|5796.2|5851.9|5850.1|5748.1|5746.3|0
1606885200000|2020-12-02 05:00:00|5800.9|5795.9|5846.7|5841.7|5863.1|5860.1|5712.5|5710.7|0
1606971600000|2020-12-03 05:00:00|5847.1|5842.1|5863.6|5858.6|5892.2|5890.4|5836.4|5834.6|0
1607058000000|2020-12-04 05:00:00|5863.7|5858.7|5854.2|5849.2|5886.4|5883.4|5839|5837.2|0
1607230800000|2020-12-06 05:00:00|5875.7|5870.7|5857.8|5852.8|5880.8|5875.8|5853.7|5848.7|0
1607317200000|2020-12-07 05:00:00|5857.7|5852.7|5937.4|5932.4|5945.6|5942.6|5820.1|5817.1|0
1607403600000|2020-12-08 05:00:00|5937.6|5932.6|5938.7|5933.7|5970.8|5967.8|5859.3|5857.5|0
1607490000000|2020-12-09 05:00:00|5938.6|5933.6|5799.8|5794.8|5987.6|5985.8|5787.7|5782.7|0
1607576400000|2020-12-10 05:00:00|5799.7|5794.7|5921.1|5916.1|5943.3|5941.5|5736.7|5734.9|0
1607662800000|2020-12-11 05:00:00|5920.8|5915.8|5925.8|5920.8|5935.3|5933.5|5853.9|5852.1|0
1607835600000|2020-12-13 05:00:00|5957.6|5952.6|5953.1|5948.1|5959|5954|5945.7|5940.7|0
1607922000000|2020-12-14 05:00:00|5953.2|5948.2|5974.6|5969.6|6031.5|6029.7|5933.6|5930.6|0
1608008400000|2020-12-15 05:00:00|5974.5|5969.5|6146.7|6141.7|6153.7|6149.5|5971.5|5966.5|0
1608094800000|2020-12-16 05:00:00|6146.6|6141.6|6173.3|6168.3|6218.8|6217|6134.9|6133.1|0
1608181200000|2020-12-17 05:00:00|6173.4|6168.4|6212.5|6207.5|6232|6230.2|6168|6165.4|0
1608267600000|2020-12-18 05:00:00|6212.7|6207.7|6257.1|6252.1|6270|6268.2|6175.6|6173.8|0
1608440400000|2020-12-20 05:00:00|6257.6|6252.6|6254.9|6249.9|6260.1|6255.1|6244.2|6239.2|0
1608526800000|2020-12-21 05:00:00|6254.8|6249.8|6215.6|6210.6|6267.7|6262.7|6076.8|6073.8|0
1608613200000|2020-12-22 05:00:00|6215.5|6210.5|6183|6178|6272.5|6269.5|6113.5|6111.7|0
1608699600000|2020-12-23 05:00:00|6182.8|6177.8|6158.5|6153.5|6215.5|6213.7|6130.1|6128.3|0
1608786000000|2020-12-24 05:00:00|6158.4|6153.4|6097.8|6092.8|6163|6158|6082.2|6080.4|0
1609045200000|2020-12-27 05:00:00|6089.4|6084.4|6133.5|6128.5|6140.1|6135.1|6086.8|6081.8|0
1609131600000|2020-12-28 05:00:00|6133.6|6128.6|6194.9|6189.9|6207|6205.2|6089.2|6086.2|0
1609218000000|2020-12-29 05:00:00|6195|6190|6258.4|6253.4|6261|6259.2|6192.7|6189.7|0
1609304400000|2020-12-30 05:00:00|6258.6|6253.6|6361.6|6356.6|6371|6366|6254.2|6249.2|0
1609390800000|2020-12-31 05:00:00|6361.5|6356.5|6311.2|6306.2|6372|6369|6286.2|6284.4|0
1609650000000|2021-01-03 05:00:00|6312.4|6307.4|6307.7|6302.7|6316.9|6311.9|6283.5|6278.5|0
1609736400000|2021-01-04 05:00:00|6307.6|6302.6|6273.3|6268.3|6389|6387.2|6195.8|6194|11
1609822800000|2021-01-05 05:00:00|6273.2|6268.2|6235|6230|6322.6|6319.6|6217|6213.6|0
1609909200000|2021-01-06 05:00:00|6235.1|6230.1|6180.4|6175.4|6309.3|6307.5|6151.3|6148.4|33
1609995600000|2021-01-07 05:00:00|6180.5|6175.5|6334.3|6329.3|6343.8|6338.8|6163.9|6158.9|0
1610082000000|2021-01-08 05:00:00|6334.4|6329.4|6526.5|6521.5|6532.2|6529.2|6333.7|6328.7|0
1610254800000|2021-01-10 05:00:00|6514.2|6509.2|6474.2|6469.2|6517.1|6512.1|6471.5|6466.5|0
1610341200000|2021-01-11 05:00:00|6474.1|6469.1|6224.9|6219.9|6496.2|6491.2|6198.1|6196.3|0
1610427600000|2021-01-12 05:00:00|6224.7|6219.7|6359.6|6354.6|6365.4|6360.4|6222.4|6217.4|0
1610514000000|2021-01-13 05:00:00|6359.7|6354.7|6340.5|6335.5|6385.3|6383.5|6229.1|6226.1|0
1610600400000|2021-01-14 05:00:00|6340.4|6335.4|6334|6329|6420.1|6418.3|6318|6316.2|0
1610686800000|2021-01-15 05:00:00|6333.9|6328.9|6237.8|6232.8|6369.1|6367.3|6236.6|6232.8|0
1610859600000|2021-01-17 05:00:00|6251.1|6246.1|6245.3|6240.3|6259|6254|6225.6|6220.6|0
1610946000000|2021-01-18 05:00:00|6245.2|6240.2|6318.5|6313.5|6325.9|6320.9|6158.6|6155.6|0
1611032400000|2021-01-19 05:00:00|6318.6|6313.6|6479.6|6474.6|6490.4|6487.4|6305.8|6300.8|0
1611118800000|2021-01-20 05:00:00|6479.7|6474.7|6737.1|6732.1|6743.3|6738.3|6476.6|6471.6|0
1611205200000|2021-01-21 05:00:00|6737|6732|6673.3|6668.3|6742.4|6739.4|6662.5|6657.5|0
1611291600000|2021-01-22 05:00:00|6673.4|6668.4|6709.1|6704.1|6738.9|6737.1|6623.6|6620.6|0
1611464400000|2021-01-24 05:00:00|6725.1|6720.1|6764.8|6759.8|6767.7|6762.7|6722.5|6717.5|0
1611550800000|2021-01-25 05:00:00|6764.9|6759.9|6716.6|6711.6|6841.6|6839.8|6583.4|6581.6|0
1611637200000|2021-01-26 05:00:00|6716.7|6711.7|6843.2|6838.2|6855.1|6850.1|6714.4|6709.4|0
1611723600000|2021-01-27 05:00:00|6842.7|6837.7|6464.8|6459.8|6859.2|6856.2|6404.5|6401.5|0
1611810000000|2021-01-28 05:00:00|6465.1|6460.1|6512.8|6507.8|6685.6|6683.8|6357.2|6354.2|0
1611896400000|2021-01-29 05:00:00|6512|6507|6424.2|6419.2|6565.1|6562.9|6375.6|6373.8|0
1612069200000|2021-01-31 05:00:00|6404.6|6399.6|6456|6451|6457.1|6452.1|6342|6337|0
1612155600000|2021-02-01 05:00:00|6455.8|6450.8|6684.1|6679.1|6707|6702|6447.6|6442.6|0
1612242000000|2021-02-02 05:00:00|6684.2|6679.2|6806.7|6801.7|6822.2|6819.2|6655|6652|0
1612328400000|2021-02-03 05:00:00|6806.6|6801.6|6765.3|6760.3|6862|6859|6762.4|6757.4|0
1612414800000|2021-02-04 05:00:00|6765|6760|6875.8|6870.8|6886.5|6883.5|6756.7|6751.7|0
1612501200000|2021-02-05 05:00:00|6875.9|6870.9|6915.6|6910.6|6931.7|6929.9|6814.5|6812.7|0
1612674000000|2021-02-07 05:00:00|6934.2|6929.2|6950.8|6945.8|6958|6953|6926.3|6921.3|0
1612760400000|2021-02-08 05:00:00|6950.9|6945.9|6984.7|6979.7|7000.7|6998.9|6928.1|6925.1|0
1612846800000|2021-02-09 05:00:00|6985.1|6980.1|7122.3|7117.3|7128.7|7123.7|6962|6959|0
1612933200000|2021-02-10 05:00:00|7122.4|7117.4|7174.7|7169.7|7265.7|7263.9|7033.3|7031.5|0
1613019600000|2021-02-11 05:00:00|7174.8|7169.8|7214.3|7209.3|7232|7230.2|7138.5|7136.7|0
1613106000000|2021-02-12 05:00:00|7214.1|7209.1|7257.9|7252.9|7267|7265.2|7136.1|7134.3|0
1613278800000|2021-02-14 05:00:00|7265.3|7260.3|7276.8|7271.8|7285.3|7280.3|7259.9|7254.9|0
1613365200000|2021-02-15 05:00:00|7276.7|7271.7|7304.4|7299.4|7305.9|7300.9|7268.1|7263.1|0
1613451600000|2021-02-16 05:00:00|7304.5|7299.5|7326.7|7321.7|7371.5|7369.7|7262.7|7260.9|0
1613538000000|2021-02-17 05:00:00|7326.8|7321.8|7217.3|7212.3|7356.1|7351.1|7124.7|7122.9|0
1613624400000|2021-02-18 05:00:00|7217.4|7212.4|7101|7096|7239.6|7236.6|7029.6|7027.8|0
1613710800000|2021-02-19 05:00:00|7100.8|7095.8|7228|7223|7254.1|7252.3|7100.8|7095.8|0
1613883600000|2021-02-21 05:00:00|7242.4|7237.4|7217.5|7212.5|7257.9|7252.9|7210.6|7205.6|0
1613970000000|2021-02-22 05:00:00|7218.1|7213.1|7051.3|7046.3|7238.7|7236.9|6980.3|6977.3|0
1614056400000|2021-02-23 05:00:00|7051.4|7046.4|7029.6|7024.6|7085|7080|6594.6|6592.8|0
1614142800000|2021-02-24 05:00:00|7029.3|7024.3|7003.7|6998.7|7087.6|7084.6|6857.7|6855.9|77
1614229200000|2021-02-25 05:00:00|7003.8|6998.8|6676|6671|7084.6|7082.8|6639|6636|33
1614315600000|2021-02-26 05:00:00|6676.2|6671.2|6773|6768|6922.8|6921|6635.9|6630.9|396
1614488400000|2021-02-28 05:00:00|6787|6782|6848.4|6843.4|6869.2|6864.2|6787|6782|0
1614574800000|2021-03-01 05:00:00|6849.1|6844.1|6954.8|6949.8|6997.2|6994.2|6830.5|6828.7|0
1614661200000|2021-03-02 05:00:00|6955.1|6950.1|6868|6863|6997|6995.2|6826.9|6823.9|0
1614747600000|2021-03-03 05:00:00|6867.9|6862.9|6505.1|6500.1|6938.2|6935.2|6475.8|6470.8|0
1614834000000|2021-03-04 05:00:00|6505.3|6500.3|6335.6|6330.6|6649.2|6647.4|6286.3|6281.3|0
1614920400000|2021-03-05 05:00:00|6335.5|6330.5|6450.8|6445.8|6501.6|6498.6|6096.8|6095|0
1615093200000|2021-03-07 05:00:00|6493.3|6488.3|6400.1|6395.1|6505|6500|6383.6|6378.6|0
1615179600000|2021-03-08 05:00:00|6400.8|6395.8|6162.5|6157.5|6463.6|6461.8|6093.8|6090.8|88
1615266000000|2021-03-09 05:00:00|6163|6158|6555.6|6550.6|6570.3|6565.3|6120.5|6115.5|0
1615352400000|2021-03-10 05:00:00|6555.5|6550.5|6499.5|6494.5|6665.1|6662.1|6393.6|6391.8|44
1615438800000|2021-03-11 05:00:00|6499.2|6494.2|6714.3|6709.3|6728.7|6723.7|6491.5|6486.5|0
1615525200000|2021-03-12 05:00:00|6714.2|6709.2|6584.7|6579.7|6715|6710|6486.5|6484.7|0
1615698000000|2021-03-14 05:00:00|6598.3|6593.3|6587|6582|6619.9|6614.9|6576.5|6571.5|0
1615780800000|2021-03-15 04:00:00|6586.9|6581.9|6686.1|6681.1|6691.4|6686.4|6529.1|6527.3|11
1615867200000|2021-03-16 04:00:00|6685.9|6680.9|6645.3|6640.3|6771.1|6769.3|6622.3|6620.5|0
1615953600000|2021-03-17 04:00:00|6645.4|6640.4|6756.4|6751.4|6806.6|6804.8|6524.9|6523.1|11
1616040000000|2021-03-18 04:00:00|6756.6|6751.6|6517|6512|6780.7|6775.7|6507.6|6502.6|22
1616126400000|2021-03-19 04:00:00|6517.1|6512.1|6551.5|6546.5|6607.5|6604.5|6456.5|6454.7|22
1616299200000|2021-03-21 04:00:00|6536.7|6531.7|6587.5|6582.5|6594.4|6589.4|6532.4|6527.4|0
1616385600000|2021-03-22 04:00:00|6587.6|6582.6|6602.1|6597.1|6689.3|6687.5|6559.7|6556.7|0
1616472000000|2021-03-23 04:00:00|6602|6597|6640.7|6635.7|6680|6678.2|6583.7|6580.9|0
1616558400000|2021-03-24 04:00:00|6641|6636|6381.6|6376.6|6655.5|6652.5|6352.8|6347.8|0
1616644800000|2021-03-25 04:00:00|6381.7|6376.7|6279.4|6274.4|6403.4|6398.4|6211.5|6209.7|0
1616731200000|2021-03-26 04:00:00|6279.5|6274.5|6276.5|6271.5|6343.9|6340.9|6069.1|6067.3|0
1616904000000|2021-03-28 04:00:00|6274.9|6269.9|6244.3|6239.3|6278.5|6273.5|6222.7|6217.7|0
1616990400000|2021-03-29 04:00:00|6244.2|6239.2|6329.2|6324.2|6365.7|6363.9|6203.2|6198.2|0
1617076800000|2021-03-30 04:00:00|6329.3|6324.3|6375.5|6370.5|6402.3|6400.5|6270.8|6269|0
1617163200000|2021-03-31 04:00:00|6375.4|6370.4|6480.5|6475.5|6518.5|6516.7|6362|6357|0
1617249600000|2021-04-01 04:00:00|6480.4|6475.4|6576.2|6571.2|6630.7|6628.9|6478.9|6473.9|0
1617336000000|2021-04-02 04:00:00|6576.1|6571.1|6589|6584|6606.6|6601.6|6568.4|6563.4|0
1617508800000|2021-04-04 04:00:00|6578.6|6573.6|6578.2|6573.2|6592.3|6587.3|6572.4|6567.4|0
1617595200000|2021-04-05 04:00:00|6578.1|6573.1|6695.4|6690.4|6719.3|6714.3|6570.7|6565.7|0
1617681600000|2021-04-06 04:00:00|6695.6|6690.6|6739.2|6734.2|6782.7|6780.9|6672.1|6667.1|0
1617768000000|2021-04-07 04:00:00|6739.3|6734.3|6837.3|6832.3|6839.2|6834.2|6695.5|6693.7|0
1617854400000|2021-04-08 04:00:00|6837.7|6832.7|6897.3|6892.3|6917.9|6912.9|6824.4|6822.6|0
1617940800000|2021-04-09 04:00:00|6897.2|6892.2|6874.4|6869.4|6898.7|6893.7|6804|6802.2|0
1618113600000|2021-04-11 04:00:00|6877.2|6872.2|6867.6|6862.6|6885.2|6880.2|6853.7|6848.7|0
1618200000000|2021-04-12 04:00:00|6867.8|6862.8|6961|6956|6973.5|6970.1|6856.1|6851.1|0
1618286400000|2021-04-13 04:00:00|6960.9|6955.9|7069.5|7064.5|7095.2|7093.4|6936.6|6933.6|0
1618372800000|2021-04-14 04:00:00|7069.4|7064.4|6942|6937|7136.1|7133.1|6920.5|6918.7|0
1618459200000|2021-04-15 04:00:00|6942.1|6937.1|7026|7021|7062.7|7060.9|6941.4|6936.4|0
1618545600000|2021-04-16 04:00:00|7026.1|7021.1|7022.5|7017.5|7078.8|7075.8|6974.5|6972.7|0
1618718400000|2021-04-18 04:00:00|7011.2|7006.2|7031.4|7026.4|7036.4|7031.4|6997.2|6992.2|0
1618804800000|2021-04-19 04:00:00|7031.5|7026.5|6941.4|6936.4|7036.8|7033.8|6873.7|6871.9|0
1618891200000|2021-04-20 04:00:00|6941.5|6936.5|6760.6|6755.6|6964.4|6961.4|6745.2|6742.2|0
1618977600000|2021-04-21 04:00:00|6761|6756|6879.6|6874.6|6885.2|6880.2|6751|6749.2|11
1619064000000|2021-04-22 04:00:00|6879.5|6874.5|6783.2|6778.2|6896.7|6894.7|6741.5|6739.7|0
1619150400000|2021-04-23 04:00:00|6783.1|6778.1|6876.3|6871.3|6899|6897.2|6757.1|6752.1|22
1619323200000|2021-04-25 04:00:00|6883|6878|6890.9|6885.9|6896.7|6891.7|6876.6|6871.6|0
1619409600000|2021-04-26 04:00:00|6890.8|6885.8|6909.6|6904.6|6924.8|6921.8|6853.9|6850.9|0
1619496000000|2021-04-27 04:00:00|6909.7|6904.7|6918.4|6913.4|6953.6|6951.8|6867|6865.2|0
1619582400000|2021-04-28 04:00:00|6918.5|6913.5|7007.2|7002.2|7013.8|7008.8|6874.9|6873.1|22
1619668800000|2021-04-29 04:00:00|7007|7002|6832.1|6827.1|7029.8|7026.8|6827|6822|0
1619755200000|2021-04-30 04:00:00|6831.9|6826.9|6797.5|6792.5|6866.2|6864.4|6774.9|6771.9|44
1619928000000|2021-05-02 04:00:00|6804.5|6799.5|6803.5|6798.5|6817|6812|6799.3|6794.3|0
1620014400000|2021-05-03 04:00:00|6803.4|6798.4|6693.1|6688.1|6830.6|6828.8|6675|6672|0
1620100800000|2021-05-04 04:00:00|6693.3|6688.3|6611.8|6606.8|6721.5|6718.5|6485.3|6483.5|0
1620187200000|2021-05-05 04:00:00|6611.7|6606.7|6525.4|6520.4|6672|6670.2|6516|6511|0
1620273600000|2021-05-06 04:00:00|6525.7|6520.7|6596.2|6591.2|6610|6605|6468.8|6467|0
1620360000000|2021-05-07 04:00:00|6596.3|6591.3|6599.3|6594.3|6677|6674|6555.8|6552.8|0
1620532800000|2021-05-09 04:00:00|6600.2|6595.2|6605.8|6600.8|6617.8|6612.8|6600.2|6595.2|0
1620619200000|2021-05-10 04:00:00|6605.9|6600.9|6284.2|6279.2|6609.8|6604.8|6257.7|6252.7|0
1620705600000|2021-05-11 04:00:00|6284.3|6279.3|6326.8|6321.8|6404.8|6403|6143.3|6140.3|0
1620792000000|2021-05-12 04:00:00|6326.7|6321.7|6238.7|6233.7|6410.3|6407.3|6200.5|6197.8|0
1620878400000|2021-05-13 04:00:00|6238.6|6233.6|6212|6207|6298.8|6297|6106|6104.2|0
1620964800000|2021-05-14 04:00:00|6212.4|6207.4|6340|6335|6345.5|6343.7|6204.2|6199.2|0
1621137600000|2021-05-16 04:00:00|6336.9|6331.9|6313.8|6308.8|6361.4|6356.4|6309.8|6304.8|0
1621224000000|2021-05-17 04:00:00|6314.1|6309.1|6356.8|6351.8|6361.2|6356.2|6256.4|6254.6|0
1621310400000|2021-05-18 04:00:00|6356.7|6351.7|6279.1|6274.1|6420.5|6418.7|6266.3|6261.3|0
1621396800000|2021-05-19 04:00:00|6279.2|6274.2|6294.7|6289.7|6307.4|6304.7|6161.6|6158.6|0
1621483200000|2021-05-20 04:00:00|6294.6|6289.6|6457.8|6452.8|6479.3|6474.3|6277.5|6274.5|0
1621569600000|2021-05-21 04:00:00|6457.7|6452.7|6402.6|6397.6|6516.7|6514.9|6398.1|6395.2|0
1621742400000|2021-05-23 04:00:00|6388.1|6383.1|6404.3|6399.3|6414.8|6409.8|6372.7|6367.7|0
1621828800000|2021-05-24 04:00:00|6404.4|6399.4|6565|6560|6573.7|6571.9|6369.7|6366.7|0
1621915200000|2021-05-25 04:00:00|6564.9|6559.9|6591.6|6586.6|6613.8|6612|6530.6|6528.8|44
1622001600000|2021-05-26 04:00:00|6591.5|6586.5|6586.1|6581.1|6626.6|6624.8|6575.3|6570.3|0
1622088000000|2021-05-27 04:00:00|6586|6581|6617.4|6612.4|6629|6627.2|6558.8|6553.8|0
1622174400000|2021-05-28 04:00:00|6617.3|6612.3|6625.4|6620.4|6662.1|6660.3|6599.7|6594.7|0
1622347200000|2021-05-30 04:00:00|6635.6|6630.6|6630.2|6625.2|6640.6|6635.6|6626.7|6621.7|0
1622433600000|2021-05-31 04:00:00|6630.1|6625.1|6624.6|6619.6|6636.8|6631.8|6606.5|6601.5|0
1622520000000|2021-06-01 04:00:00|6624.8|6619.8|6642.1|6637.1|6698.6|6695.6|6596.9|6595.1|0
1622606400000|2021-06-02 04:00:00|6642|6637|6651.4|6646.4|6674.4|6672.6|6601.1|6599.3|0
1622692800000|2021-06-03 04:00:00|6651.3|6646.3|6564.4|6559.4|6655.2|6650.2|6533.8|6528.8|0
1622779200000|2021-06-04 04:00:00|6564.3|6559.3|6693.3|6688.3|6700.4|6698.6|6532.4|6529.4|0
1622952000000|2021-06-06 04:00:00|6682.9|6677.9|6674.7|6669.7|6691.4|6686.4|6668.3|6663.3|0
1623038400000|2021-06-07 04:00:00|6674.8|6669.8|6706.9|6701.9|6836.3|6833.3|6625.9|6624.1|0
1623124800000|2021-06-08 04:00:00|6706.8|6701.8|6692.2|6687.2|6754.9|6753.1|6645.5|6643.7|0
1623211200000|2021-06-09 04:00:00|6692.4|6687.4|6680.4|6675.4|6735|6733.2|6664.2|6661.2|0
1623297600000|2021-06-10 04:00:00|6680.5|6675.5|6734.1|6729.1|6738.5|6733.5|6644.1|6641.1|0
1623384000000|2021-06-11 04:00:00|6733.9|6728.9|6738.2|6733.2|6749.8|6746.8|6699|6697.2|0
1623556800000|2021-06-13 04:00:00|6749.7|6744.7|6744.2|6739.2|6753|6748|6739|6734|0
1623643200000|2021-06-14 04:00:00|6744.3|6739.3|6842.6|6837.6|6851|6846|6723.3|6721.5|0
1623729600000|2021-06-15 04:00:00|6842.7|6837.7|6748.8|6743.8|6852.2|6847.2|6742.8|6737.8|0
1623816000000|2021-06-16 04:00:00|6748.9|6743.9|6715.2|6710.2|6791.3|6789.5|6671.1|6669.3|0
1623902400000|2021-06-17 04:00:00|6715.4|6710.4|6888.6|6883.6|6894|6891.1|6700.8|6697.7|0
1623988800000|2021-06-18 04:00:00|6888.4|6883.4|6837.9|6832.9|6898.2|6896.4|6825.8|6824|0
1624161600000|2021-06-20 04:00:00|6845.5|6840.5|6842.2|6837.2|6853.2|6848.2|6827.4|6822.4|0
1624248000000|2021-06-21 04:00:00|6842.3|6837.3|6857.4|6852.4|6894.3|6889.3|6756.5|6754.7|0
1624334400000|2021-06-22 04:00:00|6857.3|6852.3|6974.8|6969.8|6979|6974|6816.2|6813.2|0
1624420800000|2021-06-23 04:00:00|6974.7|6969.7|7077.7|7072.7|7079|7074|6959.5|6954.5|0
1624507200000|2021-06-24 04:00:00|7077.6|7072.6|7152.6|7147.6|7184.9|7183.1|7067.9|7064.9|0
1624593600000|2021-06-25 04:00:00|7152.7|7147.7|7178.5|7173.5|7213.9|7212.1|7123.2|7121.4|0
1624766400000|2021-06-27 04:00:00|7179.9|7174.9|7184|7179|7196.4|7191.4|7175.5|7170.5|0
1624852800000|2021-06-28 04:00:00|7184.1|7179.1|7293.5|7288.5|7312.1|7310.3|7182.8|7177.8|0
1624939200000|2021-06-29 04:00:00|7293.3|7288.3|7318.9|7313.9|7327.6|7322.6|7229|7227.2|0
1625025600000|2021-06-30 04:00:00|7318.8|7313.8|7268.8|7263.8|7321.4|7316.4|7262.8|7259.8|0
1625112000000|2021-07-01 04:00:00|7268.9|7263.9|7257.8|7252.8|7317.2|7315.4|7212.6|7210.8|0
1625198400000|2021-07-02 04:00:00|7258|7253|7300.6|7295.6|7307.9|7306.1|7239.8|7236.8|0
1625371200000|2021-07-04 04:00:00|7304.9|7299.9|7301.3|7296.3|7310.9|7305.9|7298.4|7293.4|0
1625457600000|2021-07-05 04:00:00|7301.4|7296.4|7305.9|7300.9|7328.1|7323.1|7288|7283|0
1625544000000|2021-07-06 04:00:00|7306.1|7301.1|7315.9|7310.9|7320.9|7319.1|7219.5|7217.7|0
1625630400000|2021-07-07 04:00:00|7315.8|7310.8|7219.1|7214.1|7365.4|7363.6|7212.5|7207.5|0
1625716800000|2021-07-08 04:00:00|7219.2|7214.2|7127.9|7122.9|7221.5|7216.5|7031.5|7029.7|0
1625803200000|2021-07-09 04:00:00|7128|7123|7229.8|7224.8|7237.9|7236.1|7121.9|7116.9|0
1625976000000|2021-07-11 04:00:00|7242.4|7237.4|7222.9|7217.9|7243|7238|7220.6|7215.6|0
1626062400000|2021-07-12 04:00:00|7223|7218|7302.3|7297.3|7304|7299|7211.7|7208.7|0
1626148800000|2021-07-13 04:00:00|7302.5|7297.5|7307|7302|7383.9|7382.1|7274.8|7271.8|0
1626235200000|2021-07-14 04:00:00|7306.9|7301.9|7323.4|7318.4|7381.3|7379.5|7286.3|7284.5|0
1626321600000|2021-07-15 04:00:00|7323.7|7318.7|7211.8|7206.8|7378.1|7375.1|7168.6|7166.8|0
1626408000000|2021-07-16 04:00:00|7211.7|7206.7|7086.5|7081.5|7260.4|7257.4|7075.5|7073.7|0
1626580800000|2021-07-18 04:00:00|7088.6|7083.6|7072.8|7067.8|7092.5|7087.5|7056.5|7051.5|0
1626667200000|2021-07-19 04:00:00|7072.7|7067.7|7076.5|7071.5|7102.5|7097.5|6941.4|6939.6|0
1626753600000|2021-07-20 04:00:00|7076.4|7071.4|7123.7|7118.7|7165|7163.2|6995.5|6993.7|0
1626840000000|2021-07-21 04:00:00|7123.6|7118.6|7184.4|7179.4|7191|7186|7098.1|7095.1|0
1626926400000|2021-07-22 04:00:00|7184.3|7179.3|7283.7|7278.7|7300|7297|7156.8|7155|0
1627012800000|2021-07-23 04:00:00|7283.5|7278.5|7254.7|7249.7|7290.7|7285.7|7147.5|7145.7|0
1627185600000|2021-07-25 04:00:00|7259.8|7254.8|7251.7|7246.7|7271.1|7266.1|7246.1|7241.1|0
1627272000000|2021-07-26 04:00:00|7252.1|7247.1|7169.6|7164.6|7254|7249|7130.6|7127.6|0
1627358400000|2021-07-27 04:00:00|7169.5|7164.5|7067.1|7062.1|7172.1|7167.1|6954.1|6952.3|0
1627444800000|2021-07-28 04:00:00|7067.2|7062.2|7154.1|7149.1|7238.5|7236.7|7039.6|7034.6|0
1627531200000|2021-07-29 04:00:00|7153.9|7148.9|7061.2|7056.2|7238.1|7236.3|7050.4|7045.4|0
1627617600000|2021-07-30 04:00:00|7061.4|7056.4|7125|7120|7157.6|7155.8|7042.1|7039.1|0
1627790400000|2021-08-01 04:00:00|7131|7126|7154.7|7149.7|7158|7153|7130.5|7125.5|0
1627876800000|2021-08-02 04:00:00|7154.8|7149.8|7167.8|7162.8|7218.5|7216.7|7123.1|7121.3|0
1627963200000|2021-08-03 04:00:00|7167.9|7162.9|7138.9|7133.9|7184.1|7182.3|7059.8|7058|0
1628049600000|2021-08-04 04:00:00|7138.8|7133.8|7205.3|7200.3|7216.5|7214.7|7138.8|7133.8|0
1628136000000|2021-08-05 04:00:00|7205.2|7200.2|7258.3|7253.3|7258.8|7255.9|7179.5|7176.5|0
1628222400000|2021-08-06 04:00:00|7258.2|7253.2|7171.9|7166.9|7270|7267|7161|7159.2|0
1628395200000|2021-08-08 04:00:00|7168.5|7163.5|7149.3|7144.3|7170.2|7165.2|7127.9|7122.9|0
1628481600000|2021-08-09 04:00:00|7149.2|7144.2|7181.3|7176.3|7204.4|7202.6|7145.4|7143.6|0
1628568000000|2021-08-10 04:00:00|7181.4|7176.4|7141.3|7136.3|7218.6|7215.6|7121.2|7119.4|0
1628654400000|2021-08-11 04:00:00|7141.4|7136.4|7108|7103|7176|7174.2|7071.9|7070.1|0
1628740800000|2021-08-12 04:00:00|7108.1|7103.1|7118|7113|7125.3|7123.5|7031.7|7029.9|0
1628827200000|2021-08-13 04:00:00|7117.9|7112.9|7094.2|7089.2|7132.8|7131|7083.5|7081.7|0
1629000000000|2021-08-15 04:00:00|7088.9|7083.9|7087.3|7082.3|7094.9|7089.9|7081.2|7076.2|0
1629086400000|2021-08-16 04:00:00|7087.2|7082.2|7019.8|7014.8|7090.9|7085.9|6916.4|6914.6|0
1629172800000|2021-08-17 04:00:00|7019.9|7014.9|6904.1|6899.1|7022.2|7017.2|6838.3|6836.5|0
1629259200000|2021-08-18 04:00:00|6904.2|6899.2|6853|6848|6946|6944.2|6827.6|6824.6|0
1629345600000|2021-08-19 04:00:00|6852.9|6847.9|6837.4|6832.4|6911.1|6909.3|6750.2|6747.2|0
1629432000000|2021-08-20 04:00:00|6837.5|6832.5|6919|6914|6938.5|6936.7|6809.7|6804.7|0
1629604800000|2021-08-22 04:00:00|6919.7|6914.7|6942.6|6937.6|6944.4|6939.4|6919.5|6914.5|0
1629691200000|2021-08-23 04:00:00|6942.7|6937.7|7101.9|7096.9|7105.4|7100.4|6927|6924|0
1629777600000|2021-08-24 04:00:00|7101.8|7096.8|7170.2|7165.2|7196.2|7194.4|7101.1|7096.1|0
1629864000000|2021-08-25 04:00:00|7170.1|7165.1|7164.4|7159.4|7188|7186.2|7147.3|7144.3|0
1629950400000|2021-08-26 04:00:00|7164.3|7159.3|7140.4|7135.4|7200.7|7198.9|7113.6|7109.3|0
1630036800000|2021-08-27 04:00:00|7140.5|7135.5|7197.8|7192.8|7210.4|7208.6|7116.3|7113.3|0
1630209600000|2021-08-29 04:00:00|7198.5|7193.5|7207.7|7202.7|7214.9|7209.9|7197.4|7192.4|0
1630296000000|2021-08-30 04:00:00|7207.8|7202.8|7316.3|7311.3|7326.1|7324.3|7203.9|7198.9|0
1630382400000|2021-08-31 04:00:00|7316.4|7311.4|7349.6|7344.6|7379.8|7376.8|7291.8|7290|0
1630468800000|2021-09-01 04:00:00|7349.5|7344.5|7437.4|7432.4|7481.4|7479.6|7348.7|7343.7|0
1630555200000|2021-09-02 04:00:00|7437.5|7432.5|7403.6|7398.6|7481.1|7479.3|7376.3|7374.5|0
1630641600000|2021-09-03 04:00:00|7403.5|7398.5|7422.5|7417.5|7423.9|7422.1|7347.7|7345.9|0
1630814400000|2021-09-05 04:00:00|7422.4|7417.4|7425.1|7420.1|7426.6|7421.6|7416.3|7411.3|0
1630900800000|2021-09-06 04:00:00|7425.2|7420.2|7436.9|7431.9|7453|7448.4|7423.9|7418.9|0
1630987200000|2021-09-07 04:00:00|7437|7432|7524.8|7519.8|7544.5|7542.7|7435|7430|0
1631073600000|2021-09-08 04:00:00|7524.9|7519.9|7409.5|7404.5|7536.2|7533.2|7372|7370.2|0
1631160000000|2021-09-09 04:00:00|7409.7|7404.7|7411|7406|7460.4|7458.6|7370.9|7367.9|0
1631246400000|2021-09-10 04:00:00|7410.9|7405.9|7346|7341|7479.3|7477.5|7336.2|7334.4|0
1631419200000|2021-09-12 04:00:00|7353.3|7348.3|7331|7326|7369|7364|7330.6|7325.6|0
1631505600000|2021-09-13 04:00:00|7330.9|7325.9|7301.2|7296.2|7370.5|7368.7|7211.4|7209.6|0
1631592000000|2021-09-14 04:00:00|7301.3|7296.3|7259.4|7254.4|7321.9|7320.1|7233.3|7231.5|0
1631678400000|2021-09-15 04:00:00|7259.3|7254.3|7308.6|7303.6|7328.8|7323.8|7178.4|7176.6|0
1631764800000|2021-09-16 04:00:00|7308.7|7303.7|7315.1|7310.1|7315.1|7312.9|7217.6|7215.8|0
1631851200000|2021-09-17 04:00:00|7315.2|7310.2|7252.7|7247.7|7332|7327|7224|7222.2|0
1632024000000|2021-09-19 04:00:00|7262.3|7257.3|7222.1|7217.1|7276|7271|7207.3|7202.3|0
1632110400000|2021-09-20 04:00:00|7222.3|7217.3|7070.2|7065.2|7233|7228|6942|6940.2|0
1632196800000|2021-09-21 04:00:00|7070.5|7065.5|7080.5|7075.5|7135.8|7132.8|7035.4|7030.4|0
1632283200000|2021-09-22 04:00:00|7080.8|7075.8|7189.2|7184.2|7203.9|7198.9|7067.4|7065.6|0
1632369600000|2021-09-23 04:00:00|7189.1|7184.1|7242.1|7237.1|7260.7|7255.7|7155.2|7153.4|0
1632456000000|2021-09-24 04:00:00|7242.2|7237.2|7229.5|7224.5|7243|7238|7144.8|7143|0
1632628800000|2021-09-26 04:00:00|7234.9|7229.9|7254|7249|7267.4|7262.4|7222.5|7217.5|0
1632715200000|2021-09-27 04:00:00|7254.2|7249.2|7195.5|7190.5|7268.5|7263.5|7107.1|7105.3|0
1632801600000|2021-09-28 04:00:00|7195.3|7190.3|7058.2|7053.2|7216.3|7211.3|7009.3|7007.5|0
1632888000000|2021-09-29 04:00:00|7058.1|7053.1|7035.3|7030.3|7121.5|7119.7|6979.8|6978|0
1632974400000|2021-09-30 04:00:00|7035.5|7030.5|6955.3|6950.3|7074.9|7073.1|6942.4|6937.4|0
1633060800000|2021-10-01 04:00:00|6955.5|6950.5|7024.4|7019.4|7037|7035.2|6925.8|6924|0
1633233600000|2021-10-03 04:00:00|7030.7|7025.7|6988.7|6983.7|7051.9|7046.9|6986.4|6981.4|0
1633320000000|2021-10-04 04:00:00|6988.6|6983.6|6843.1|6838.1|7012.2|7007.2|6772.9|6771.1|0
1633406400000|2021-10-05 04:00:00|6843.2|6838.2|6942|6937|7013.5|7011.7|6814.5|6809.5|0
1633492800000|2021-10-06 04:00:00|6942.2|6937.2|7092.4|7087.4|7104.1|7099.1|6844.6|6841.6|11
1633579200000|2021-10-07 04:00:00|7092.5|7087.5|7168.9|7163.9|7217.9|7216.1|7078|7073|0
1633665600000|2021-10-08 04:00:00|7168.8|7163.8|7200.5|7195.5|7248.7|7246.9|7151.2|7146.2|0
1633838400000|2021-10-10 04:00:00|7210.6|7205.6|7040|7035|7210.6|7205.6|7018.1|7013.1|0
1633924800000|2021-10-11 04:00:00|7040.1|7035.1|7127.4|7122.4|7271|7269.2|7037.7|7032.7|0
1634011200000|2021-10-12 04:00:00|7127.5|7122.5|7112.9|7107.9|7214|7212.2|7100.4|7097.4|0
1634097600000|2021-10-13 04:00:00|7113.3|7108.3|7248.1|7243.1|7255.5|7250.5|7098.5|7093.5|0
1634184000000|2021-10-14 04:00:00|7248.2|7243.2|7317.4|7312.4|7323.1|7318.1|7233.9|7232.1|0
1634270400000|2021-10-15 04:00:00|7317.5|7312.5|7347.9|7342.9|7352.9|7351.1|7288|7283|0
1634443200000|2021-10-17 04:00:00|7354.1|7349.1|7325.2|7320.2|7355.7|7350.7|7317.8|7312.8|0
1634529600000|2021-10-18 04:00:00|7325.4|7320.4|7498.3|7493.3|7510|7505|7298.5|7293.5|0
1634616000000|2021-10-19 04:00:00|7498.2|7493.2|7605.8|7600.8|7638.6|7635.6|7493.8|7488.8|0
1634702400000|2021-10-20 04:00:00|7605.6|7600.6|7554.4|7549.4|7644.3|7642.5|7544.8|7543|0
1634788800000|2021-10-21 04:00:00|7554.5|7549.5|7586.8|7581.8|7672.2|7669.2|7526.6|7523.6|0
1634875200000|2021-10-22 04:00:00|7586.9|7581.9|7559.5|7554.5|7661.9|7660.1|7527|7525.2|0
1635048000000|2021-10-24 04:00:00|7551.7|7546.7|7574.5|7569.5|7576.6|7571.6|7546.6|7541.6|0
1635134400000|2021-10-25 04:00:00|7574.6|7569.6|7755|7750|7762.7|7757.7|7515|7513.2|0
1635220800000|2021-10-26 04:00:00|7754.9|7749.9|7650.1|7645.1|7811|7809.2|7592.4|7589.4|0
1635307200000|2021-10-27 04:00:00|7650.2|7645.2|7647.9|7642.9|7694.5|7692.7|7602.5|7599.5|0
1635393600000|2021-10-28 04:00:00|7647.8|7642.8|7662.2|7657.2|7732.2|7730.4|7617.2|7614.2|0
1635480000000|2021-10-29 04:00:00|7662.3|7657.3|7730.3|7725.3|7730.7|7727.7|7619.6|7616.6|0
1635652800000|2021-10-31 04:00:00|7739.4|7734.4|7737.3|7732.3|7755.6|7750.6|7730|7725|0
1635739200000|2021-11-01 04:00:00|7737.2|7732.2|7860.7|7855.7|7882|7879|7723.2|7718.2|0
1635825600000|2021-11-02 04:00:00|7860.8|7855.8|7772.8|7767.8|7869.6|7864.6|7740.8|7739|0
1635912000000|2021-11-03 04:00:00|7772.7|7767.7|7912|7907|7927.4|7924.4|7766.4|7763.4|0
1635998400000|2021-11-04 04:00:00|7911.8|7906.8|7992.6|7987.6|8078|8076.2|7911.6|7906.6|0
1636084800000|2021-11-05 04:00:00|7992.5|7987.5|7939.6|7934.6|8075.4|8072.4|7925.9|7924.1|0
1636257600000|2021-11-07 04:00:00|7879.7|7874.7|7897.1|7892.1|7919.1|7914.1|7878.3|7873.3|0
1636347600000|2021-11-08 05:00:00|7897.2|7892.2|7939.2|7934.2|7984.9|7983.1|7883.8|7878.8|0
1636434000000|2021-11-09 05:00:00|7939.1|7934.1|7778.5|7773.5|8026.9|8023.9|7766.1|7761.1|0
1636520400000|2021-11-10 05:00:00|7778.3|7773.3|7776.1|7771.1|7880.9|7879.1|7644.7|7642.9|0
1636606800000|2021-11-11 05:00:00|7776.2|7771.2|7846.3|7841.3|7876.3|7873.3|7772.5|7767.5|0
1636693200000|2021-11-12 05:00:00|7846.1|7841.1|7897.7|7892.7|7901.6|7899.1|7755.5|7753.7|0
1636866000000|2021-11-14 05:00:00|7904.1|7899.1|7904.5|7899.5|7917.1|7912.1|7900.8|7895.8|0
1636952400000|2021-11-15 05:00:00|7904.4|7899.4|7793.2|7788.2|7925.2|7922.2|7740.7|7738.9|0
1637038800000|2021-11-16 05:00:00|7793.3|7788.3|7886.7|7881.7|7909.7|7904.7|7785.3|7780.3|0
1637125200000|2021-11-17 05:00:00|7886.6|7881.6|7904.1|7899.1|8009.7|8006.7|7844.1|7842.3|0
1637211600000|2021-11-18 05:00:00|7904.2|7899.2|7894.2|7889.2|7964.8|7961.8|7798.5|7796.7|0
1637298000000|2021-11-19 05:00:00|7894.4|7889.4|7929.5|7924.5|7942.7|7940.9|7862.1|7859.1|0
1637470800000|2021-11-21 05:00:00|7938.1|7933.1|7942.6|7937.6|7951|7946|7926.6|7921.6|0
1637557200000|2021-11-22 05:00:00|7942.5|7937.5|7792.6|7787.6|8044.6|8042.8|7775.1|7770.1|0
1637643600000|2021-11-23 05:00:00|7792.7|7787.7|7709.7|7704.7|7853.6|7851.8|7609.3|7607.5|0
1637730000000|2021-11-24 05:00:00|7710|7705|7830|7825|7831.7|7826.7|7608.9|7607.1|0
1637816400000|2021-11-25 05:00:00|7830.2|7825.2|7772.6|7767.6|7849.3|7844.3|7740.3|7735.3|0
1637902800000|2021-11-26 05:00:00|7772.3|7767.3|7638.7|7633.7|7783|7778|7610.2|7608.4|0
1638075600000|2021-11-28 05:00:00|7694.5|7689.5|7744.7|7739.7|7758.1|7753.1|7665.9|7660.9|0
1638162000000|2021-11-29 05:00:00|7745.1|7740.1|7796.4|7791.4|7824.5|7822.7|7477.2|7475.4|0
1638248400000|2021-11-30 05:00:00|7796.3|7791.3|7772.2|7767.2|7827.8|7826|7596.7|7594.9|0
1638334800000|2021-12-01 05:00:00|7772.5|7767.5|7502.3|7497.3|7796.6|7794.8|7444.4|7441.4|0
1638421200000|2021-12-02 05:00:00|7502.6|7497.6|7458.7|7453.7|7544.4|7541.4|7373.5|7371.7|0
1638507600000|2021-12-03 05:00:00|7458.5|7453.5|7194|7189|7496.4|7493.4|7115|7113.2|0
1638680400000|2021-12-05 05:00:00|7195.6|7190.6|7221.9|7216.9|7227.6|7222.6|7191.3|7186.3|0
1638766800000|2021-12-06 05:00:00|7221.8|7216.8|7388.7|7383.7|7392.3|7388.2|7087.3|7085.5|0
1638853200000|2021-12-07 05:00:00|7388.3|7383.3|7630.6|7625.6|7644.9|7639.9|7386.1|7381.1|0
1638939600000|2021-12-08 05:00:00|7630.5|7625.5|7623|7618|7680.5|7678.7|7539.7|7537.9|0
1639026000000|2021-12-09 05:00:00|7622.5|7617.5|7504.8|7499.8|7723.6|7721.8|7495.2|7490.2|0
1639112400000|2021-12-10 05:00:00|7504.7|7499.7|7529.6|7524.6|7598.6|7595.6|7434.6|7432.8|0
1639285200000|2021-12-12 05:00:00|7534.8|7529.8|7560.1|7555.1|7567.1|7562.1|7534.8|7529.8|0
1639371600000|2021-12-13 05:00:00|7560|7555|7323.7|7318.7|7570.2|7567.2|7312.7|7307.7|0
1639458000000|2021-12-14 05:00:00|7323.6|7318.6|7313|7308|7338|7333|7196.6|7193.9|0
1639544400000|2021-12-15 05:00:00|7312.9|7307.9|7488.4|7483.4|7489.8|7486.8|7127.6|7125.8|0
1639630800000|2021-12-16 05:00:00|7488.5|7483.5|7182.2|7177.2|7549.6|7546.6|7149.5|7144.5|0
1639717200000|2021-12-17 05:00:00|7182.4|7177.4|7205.6|7200.6|7298.5|7296.7|7095.6|7093.8|0
1639890000000|2021-12-19 05:00:00|7212.6|7207.6|7116.1|7111.1|7215.2|7210.2|7098.8|7093.8|0
1639976400000|2021-12-20 05:00:00|7116.2|7111.2|7140.8|7135.8|7145.5|7140.5|7008|7005|0
1640062800000|2021-12-21 05:00:00|7141.1|7136.1|7274.3|7269.3|7301.8|7298.8|7080.3|7078.5|0
1640149200000|2021-12-22 05:00:00|7274.2|7269.2|7369.7|7364.7|7375.6|7372.6|7224.7|7222.9|0
1640235600000|2021-12-23 05:00:00|7369.6|7364.6|7439.2|7434.2|7467.9|7466.1|7331.6|7329.8|0
1640494800000|2021-12-26 05:00:00|7438.9|7433.9|7444.3|7439.3|7456.2|7451.2|7434.8|7429.8|0
1640581200000|2021-12-27 05:00:00|7444.2|7439.2|7534.8|7529.8|7577.4|7575.6|7432.2|7427.2|0
1640667600000|2021-12-28 05:00:00|7534.7|7529.7|7510.6|7505.6|7587|7582|7465.7|7463.9|11
1640754000000|2021-12-29 05:00:00|7510.8|7505.8|7410.9|7405.9|7520.7|7515.7|7363.3|7361.5|0
1640840400000|2021-12-30 05:00:00|7411|7406|7524.5|7519.5|7597.6|7595.8|7399.9|7394.9|0
1640926800000|2021-12-31 05:00:00|7524.4|7519.4|7432.4|7427.4|7545.9|7544.1|7421.7|7419.9|0
1641099600000|2022-01-02 05:00:00|7459.8|7454.8|7466.1|7461.1|7474|7469|7448|7443|0
1641186000000|2022-01-03 05:00:00|7466.3|7461.3|7620.6|7615.6|7622.2|7617.2|7453.7|7448.7|0
1641272400000|2022-01-04 05:00:00|7620.8|7615.8|7431.7|7426.7|7630|7626.5|7373.8|7372|0
1641358800000|2022-01-05 05:00:00|7431.6|7426.6|7170.9|7165.9|7512.6|7510.8|7161.3|7156.3|0
1641445200000|2022-01-06 05:00:00|7171|7166|7290.6|7285.6|7338.9|7337.1|7119.6|7117.8|0
1641531600000|2022-01-07 05:00:00|7290.7|7285.7|7215|7210|7370.2|7368.4|7186.3|7184.5|11
1641704400000|2022-01-09 05:00:00|7226.8|7221.8|7246.7|7241.7|7248.4|7243.4|7190.3|7185.3|0
1641790800000|2022-01-10 05:00:00|7246.6|7241.6|7229.1|7224.1|7263.6|7258.6|6998.2|6996.4|0
1641877200000|2022-01-11 05:00:00|7228.9|7223.9|7340.1|7335.1|7351.3|7349.5|7163.4|7161.6|0
1641963600000|2022-01-12 05:00:00|7340.3|7335.3|7406.6|7401.6|7474.7|7472.9|7335.8|7330.8|0
1642050000000|2022-01-13 05:00:00|7406.7|7401.7|7139.7|7134.7|7438.1|7435.1|7102.7|7097.7|0
1642136400000|2022-01-14 05:00:00|7139.8|7134.8|7233|7228|7236.4|7234.1|7052.5|7049.5|0
1642309200000|2022-01-16 05:00:00|7242.3|7237.3|7186.6|7181.6|7242.6|7237.6|7184.5|7179.5|0
1642395600000|2022-01-17 05:00:00|7186.7|7181.7|7145.2|7140.2|7223.1|7218.1|7125.6|7120.6|0
1642482000000|2022-01-18 05:00:00|7145.3|7140.3|7000|6995|7169.5|7167.7|6999|6994|11
1642568400000|2022-01-19 05:00:00|7000.1|6995.1|7020|7015|7146.1|7144.3|6968.7|6963.7|0
1642654800000|2022-01-20 05:00:00|7019.8|7014.8|6762.9|6757.9|7196.5|7194.7|6742.4|6737.4|0
1642741200000|2022-01-21 05:00:00|6762.8|6757.8|6588.8|6583.8|6851.3|6848.3|6583.8|6580.8|11
1642914000000|2022-01-23 05:00:00|6594|6589|6649.8|6644.8|6668.6|6663.6|6588.8|6583.8|0
1643000400000|2022-01-24 05:00:00|6649.9|6644.9|6427.2|6422.2|6674.7|6669.7|6128.6|6126.8|0
1643086800000|2022-01-25 05:00:00|6426.9|6421.9|6458.6|6453.6|6523.8|6522|6268.9|6265.9|0
1643173200000|2022-01-26 05:00:00|6458.5|6453.5|6314.1|6309.1|6614.2|6612.4|6275.1|6270.1|0
1643259600000|2022-01-27 05:00:00|6314|6309|6343.8|6338.8|6495.7|6493.9|6264.3|6261.3|0
1643346000000|2022-01-28 05:00:00|6343.6|6338.6|6460.3|6455.3|6477.3|6474.3|6204.4|6202.6|0
1643518800000|2022-01-30 05:00:00|6460.9|6455.9|6482.8|6477.8|6490.9|6485.9|6423.4|6418.4|0
1643605200000|2022-01-31 05:00:00|6482.7|6477.7|6847.5|6842.5|6855.8|6852.8|6462.8|6457.8|0
1643691600000|2022-02-01 05:00:00|6847.4|6842.4|7077.2|7072.2|7078.5|7073.5|6770.9|6769.1|0
1643778000000|2022-02-02 05:00:00|7077.1|7072.1|6631.6|6626.6|7112.5|7109.5|6616.4|6611.4|0
1643864400000|2022-02-03 05:00:00|6631.7|6626.7|6700.4|6695.4|6746|6743|6512.4|6509.4|0
1643950800000|2022-02-04 05:00:00|6700.5|6695.5|6667|6662|6737.5|6735.7|6504.2|6502.4|0
1644123600000|2022-02-06 05:00:00|6685.7|6680.7|6692.5|6687.5|6701.1|6696.1|6648.7|6643.7|0
1644210000000|2022-02-07 05:00:00|6692.6|6687.6|6548.3|6543.3|6703.1|6698.1|6521.7|6519.9|0
1644296400000|2022-02-08 05:00:00|6548.1|6543.1|6704.5|6699.5|6707.8|6702.8|6508.5|6505.5|0
1644382800000|2022-02-09 05:00:00|6704.7|6699.7|6800.1|6795.1|6853.5|6850.5|6681|6676|0
1644469200000|2022-02-10 05:00:00|6800.2|6795.2|6625.3|6620.3|6850|6848.2|6621.2|6616.2|0
1644555600000|2022-02-11 05:00:00|6625.4|6620.4|6466.9|6461.9|6734|6732.2|6429.9|6428.1|0
1644728400000|2022-02-13 05:00:00|6456.3|6451.3|6474.5|6469.5|6480.6|6475.6|6433.6|6428.6|0
1644814800000|2022-02-14 05:00:00|6474.4|6469.4|6505.6|6500.6|6578.4|6576.6|6327.7|6324.7|0
1644901200000|2022-02-15 05:00:00|6505.5|6500.5|6688.8|6683.8|6709.3|6707.5|6477.2|6472.2|0
1644987600000|2022-02-16 05:00:00|6689.4|6684.4|6623.5|6618.5|6734.7|6729.7|6598.3|6596.5|0
1645074000000|2022-02-17 05:00:00|6623.6|6618.6|6536.4|6531.4|6683.7|6680.7|6475.1|6470.1|0
1645160400000|2022-02-18 05:00:00|6536.7|6531.7|6343.7|6338.7|6541.1|6536.1|6288.2|6286.4|0
1645333200000|2022-02-20 05:00:00|6282|6277|6369.8|6364.8|6380.9|6375.9|6258|6253|0
1645419600000|2022-02-21 05:00:00|6369.4|6364.4|6212.6|6207.6|6414.3|6409.3|6179.4|6174.4|0
1645506000000|2022-02-22 05:00:00|6212.9|6207.9|6236.1|6231.1|6329.5|6327.7|6114.2|6112.4|0
1645592400000|2022-02-23 05:00:00|6235.8|6230.8|5857.9|5852.9|6308.1|6306.3|5820.7|5815.7|0
1645678800000|2022-02-24 05:00:00|5858|5853|6167.9|6162.9|6219.1|6217.3|5677.1|5674.1|0
1645765200000|2022-02-25 05:00:00|6167.4|6162.4|6282.3|6277.3|6288|6285|6102.9|6101.1|0
1645938000000|2022-02-27 05:00:00|6079.1|6070.9|6110.7|6105.7|6182.7|6177.7|6071.6|6063.4|0
1646024400000|2022-02-28 05:00:00|6110.3|6105.3|6326.9|6321.9|6358|6356.2|6095.1|6090.1|0
1646110800000|2022-03-01 05:00:00|6326.8|6321.8|6333.7|6328.7|6451.7|6449.9|6254.7|6252.9|0
1646197200000|2022-03-02 05:00:00|6333.8|6328.8|6323.4|6318.4|6370.8|6369|6198.7|6196.9|0
1646283600000|2022-03-03 05:00:00|6323|6318|6145.9|6140.9|6504.5|6502.7|5942.3|5937.3|0
1646370000000|2022-03-04 05:00:00|6145.7|6140.7|6061.4|6056.4|6199.6|6197.8|6013.7|6011.9|0
1646542800000|2022-03-06 05:00:00|6025.5|6020.5|5972.3|5967.3|6025.5|6020.5|5934|5929|0
1646629200000|2022-03-07 05:00:00|5972.1|5967.1|5855.8|5850.8|6049.1|6044.1|5845.3|5840.3|0
1646715600000|2022-03-08 05:00:00|5855.9|5850.9|5900.6|5895.6|6016.2|6011.2|5779.7|5774.7|0
1646802000000|2022-03-09 05:00:00|5900.7|5895.7|6005.7|6000.7|6063|6058|5868.7|5863.7|0
1646888400000|2022-03-10 05:00:00|6005.6|6000.6|5966.9|5961.9|6022.5|6017.5|5932.5|5927.5|0
1646974800000|2022-03-11 05:00:00|5967|5962|5942.2|5937.2|6109.7|6104.7|5931.9|5926.9|0
1647147600000|2022-03-13 05:00:00|5964.4|5959.4|5927.5|5922.5|5990.6|5985.6|5918.5|5913.5|0
1647230400000|2022-03-14 04:00:00|5927.4|5922.4|5473|5468|5969.4|5964.4|5420.3|5418.5|0
1647316800000|2022-03-15 04:00:00|5473.2|5468.2|5642|5637|5651.1|5646.1|5340.9|5337.9|0
1647403200000|2022-03-16 04:00:00|5642.2|5637.2|6147.9|6142.9|6219.1|6216.1|5640|5635|0
1647489600000|2022-03-17 04:00:00|6148|6143|6166.2|6161.2|6229.5|6227|6032.5|6030.7|0
1647576000000|2022-03-18 04:00:00|6166.3|6161.3|6441.8|6436.8|6473.4|6471.6|6157.9|6152.9|0
1647748800000|2022-03-20 04:00:00|6429|6424|6413.1|6408.1|6441.8|6436.8|6400.2|6395.2|0
1647835200000|2022-03-21 04:00:00|6413|6408|6398.5|6393.5|6467.3|6465.5|6284.9|6283.1|0
1647921600000|2022-03-22 04:00:00|6398.8|6393.8|6640.2|6635.2|6654.2|6652.4|6388|6383|0
1648008000000|2022-03-23 04:00:00|6640.1|6635.1|6634.2|6629.2|6721.3|6719.5|6528.1|6526.3|0
1648094400000|2022-03-24 04:00:00|6634.3|6629.3|6678.8|6673.8|6696.2|6691.2|6500.7|6498.9|0
1648180800000|2022-03-25 04:00:00|6678.7|6673.7|6651|6646|6707.4|6702.4|6546.8|6545|0
1648353600000|2022-03-27 04:00:00|6649.9|6644.9|6631.2|6626.2|6663.3|6658.3|6597.3|6592.3|0
1648440000000|2022-03-28 04:00:00|6631.4|6626.4|6783.9|6778.9|6794.1|6789.1|6615.1|6610.1|0
1648526400000|2022-03-29 04:00:00|6784|6779|6869|6864|6923.9|6922.1|6781.3|6776.3|0
1648612800000|2022-03-30 04:00:00|6869.1|6864.1|6828.9|6823.9|6914.1|6912.3|6760.4|6758.6|0
1648699200000|2022-03-31 04:00:00|6829|6824|6621.9|6616.9|6837.5|6832.5|6595.7|6592.7|0
1648785600000|2022-04-01 04:00:00|6621.8|6616.8|6645.9|6640.9|6734.5|6731.5|6595.7|6593.9|0
1648958400000|2022-04-03 04:00:00|6647.2|6642.2|6655.5|6650.5|6660.6|6655.6|6623.5|6618.5|0
1649044800000|2022-04-04 04:00:00|6655.3|6650.3|6908.3|6903.3|6930.8|6927.8|6655.1|6650.1|0
1649131200000|2022-04-05 04:00:00|6908.4|6903.4|6676.5|6671.5|6942.2|6939.2|6668.2|6663.2|0
1649217600000|2022-04-06 04:00:00|6676.7|6671.7|6431.3|6426.3|6700.9|6695.9|6402.3|6400.5|0
1649304000000|2022-04-07 04:00:00|6431.5|6426.5|6425.3|6420.3|6519|6516|6290.6|6288.8|0
1649390400000|2022-04-08 04:00:00|6425.4|6420.4|6299.5|6294.5|6482.5|6479.5|6292.8|6291|0
1649563200000|2022-04-10 04:00:00|6311.5|6306.5|6254.6|6249.6|6317.3|6312.3|6239.9|6234.9|0
1649649600000|2022-04-11 04:00:00|6254.7|6249.7|6065.6|6060.6|6261.1|6256.1|6062.1|6057.1|0
1649736000000|2022-04-12 04:00:00|6065.7|6060.7|6115.9|6110.9|6254.1|6252|6037.9|6036.1|0
1649822400000|2022-04-13 04:00:00|6116|6111|6202.6|6197.6|6222.6|6217.6|6025.4|6023.6|0
1649908800000|2022-04-14 04:00:00|6202.7|6197.7|6000.6|5995.6|6215.5|6210.5|5993|5991.2|0
1650168000000|2022-04-17 04:00:00|5979.9|5974.9|5946|5941|5979.9|5974.9|5930.5|5925.5|0
1650254400000|2022-04-18 04:00:00|5946.1|5941.1|6051.8|6046.8|6064.1|6059.5|5924.6|5922.8|0
1650340800000|2022-04-19 04:00:00|6051.9|6046.9|5946.7|5941.7|6141.8|6138.8|5912.2|5907.2|0
1650427200000|2022-04-20 04:00:00|5946.8|5941.8|5801.2|5796.2|5998.6|5995.6|5719.5|5717.7|132
1650513600000|2022-04-21 04:00:00|5801.3|5796.3|5576.1|5571.1|5889.4|5887.6|5558.1|5553.1|66
1650600000000|2022-04-22 04:00:00|5576.2|5571.2|5463.3|5458.3|5681.3|5679.5|5455.5|5452.5|176
1650772800000|2022-04-24 04:00:00|5470|5465|5447.9|5442.9|5479|5474|5418.8|5413.8|0
1650859200000|2022-04-25 04:00:00|5448|5443|5541.9|5536.9|5546.1|5541.1|5343.1|5340.1|209
1650945600000|2022-04-26 04:00:00|5542|5537|5269|5264|5574.3|5569.3|5124.1|5121.1|22
1651032000000|2022-04-27 04:00:00|5268.9|5263.9|5431.5|5426.5|5437.1|5433.7|5223.7|5221.9|0
1651118400000|2022-04-28 04:00:00|5431.6|5426.6|5438.9|5433.9|5550.1|5548.3|5287|5285.2|0
1651204800000|2022-04-29 04:00:00|5439|5434|5366.6|5361.6|5635.6|5633.8|5340.6|5338.8|0
1651377600000|2022-05-01 04:00:00|5371.6|5366.6|5389.3|5384.3|5398.4|5393.4|5331.8|5326.8|0
1651464000000|2022-05-02 04:00:00|5389.4|5384.4|5549|5544|5568.1|5563.1|5283.7|5280.7|0
1651550400000|2022-05-03 04:00:00|5549.3|5544.3|5515.4|5510.4|5571.9|5570.1|5461.2|5459.4|0
1651636800000|2022-05-04 04:00:00|5515.3|5510.3|5709|5704|5719.1|5717.3|5389.9|5388.1|0
1651723200000|2022-05-05 04:00:00|5708.9|5703.9|5329.2|5324.2|5716.3|5711.3|5281.5|5279.7|0
1651809600000|2022-05-06 04:00:00|5329.1|5324.1|5228.2|5223.2|5358.3|5356.5|5158|5156.2|0
1651982400000|2022-05-08 04:00:00|5196.1|5191.1|5208.7|5203.7|5227.7|5222.7|5172.6|5167.6|0
1652068800000|2022-05-09 04:00:00|5208.8|5203.8|5009.2|5004.2|5220.5|5215.5|4892.6|4887.6|0
1652155200000|2022-05-10 04:00:00|5009.4|5004.4|5051.1|5049.3|5117.5|5115.7|4921.2|4919.4|0
1652241600000|2022-05-11 04:00:00|5071.7|5066.7|4817.4|4812.4|5119.2|5116.2|4779.3|4774.3|0
1652328000000|2022-05-12 04:00:00|4817.1|4812.1|4908.4|4903.4|4917.3|4915.5|4623.5|4621.7|0
1652414400000|2022-05-13 04:00:00|4908.3|4903.3|5049.5|5044.5|5071.3|5069.5|4880.7|4878.9|0
1652587200000|2022-05-15 04:00:00|5058.5|5053.5|5017.4|5012.4|5105.5|5100.5|4993.5|4988.5|0
1652673600000|2022-05-16 04:00:00|5017.5|5012.5|5010.4|5005.4|5084.4|5081.4|4966.9|4965.1|0
1652760000000|2022-05-17 04:00:00|5010.5|5005.5|5139.7|5134.7|5174.5|5172.7|5010.2|5005.2|0
1652846400000|2022-05-18 04:00:00|5139.6|5134.6|4881.3|4876.3|5146.7|5141.7|4826.7|4821.7|0
1652932800000|2022-05-19 04:00:00|4881.5|4876.5|4947.3|4942.3|4989.5|4987.7|4781.4|4778.4|0
1653019200000|2022-05-20 04:00:00|4947.1|4942.1|4848.5|4843.5|4999.7|4996.7|4698.3|4696.5|0
1653192000000|2022-05-22 04:00:00|4872.5|4867.5|4902.8|4897.8|4924.2|4919.2|4872.5|4867.5|0
1653278400000|2022-05-23 04:00:00|4903|4898|4802.4|4797.4|4939.2|4934.2|4783.9|4781.1|0
1653364800000|2022-05-24 04:00:00|4802.3|4797.3|4747.1|4742.1|4806.1|4803.1|4619.2|4617.4|0
1653451200000|2022-05-25 04:00:00|4747|4742|4755.6|4750.6|4825.5|4823.7|4662.6|4659.6|0
1653537600000|2022-05-26 04:00:00|4755.7|4750.7|5067.3|5062.3|5092.1|5090.3|4730.9|4725.9|0
1653624000000|2022-05-27 04:00:00|5067.4|5062.4|5234.7|5229.7|5234.8|5231.8|5039.6|5036.6|0
1653796800000|2022-05-29 04:00:00|5230|5225|5265.3|5260.3|5268.7|5263.7|5216.1|5211.1|0
1653883200000|2022-05-30 04:00:00|5265.1|5260.1|5260.8|5255.8|5297.9|5292.9|5213.1|5208.1|0
1653969600000|2022-05-31 04:00:00|5260.7|5255.7|5284.5|5279.5|5345.6|5343.8|5195.2|5193.4|0
1654056000000|2022-06-01 04:00:00|5284.3|5279.3|5215.3|5210.3|5382|5380.2|5180.1|5178.3|0
1654142400000|2022-06-02 04:00:00|5215.2|5210.2|5421.2|5416.2|5438.4|5435.4|5169.7|5167.9|0
1654228800000|2022-06-03 04:00:00|5421.1|5416.1|5214|5209|5429.7|5424.7|5185.2|5183.4|0
1654401600000|2022-06-05 04:00:00|5223.3|5218.3|5251.1|5246.1|5255.4|5250.4|5206.6|5201.6|0
1654488000000|2022-06-06 04:00:00|5251|5246|5275.7|5270.7|5403.4|5401.6|5237.2|5235.4|0
1654574400000|2022-06-07 04:00:00|5275.8|5270.8|5349.9|5344.9|5379.9|5378.1|5212|5210.2|0
1654660800000|2022-06-08 04:00:00|5350|5345|5461.6|5456.6|5519.9|5518.1|5341.4|5336.4|0
1654747200000|2022-06-09 04:00:00|5461.5|5456.5|5309|5304|5553.3|5550.3|5261.2|5256.2|0
1654833600000|2022-06-10 04:00:00|5308.9|5303.9|5086.5|5081.5|5322.3|5317.3|5066|5064.2|0
1655006400000|2022-06-12 04:00:00|5039.5|5034.5|4986.7|4981.7|5039.5|5034.5|4964|4959|0
1655092800000|2022-06-13 04:00:00|4987.3|4982.3|4757.3|4752.3|4995.5|4990.5|4710.4|4708.6|0
1655179200000|2022-06-14 04:00:00|4757.5|4752.5|4861.5|4856.5|4881.7|4879.9|4739.6|4737.8|0
1655265600000|2022-06-15 04:00:00|4861.4|4856.4|5030.5|5025.5|5070.6|5065.6|4842.7|4837.7|0
1655352000000|2022-06-16 04:00:00|5030.6|5025.6|4775.1|4770.1|5033.7|5028.7|4710.1|4708.3|0
1655438400000|2022-06-17 04:00:00|4775.2|4770.2|4818.1|4813.1|4905.9|4904.1|4749.1|4747.3|0
1655611200000|2022-06-19 04:00:00|4829.7|4824.7|4845.1|4840.1|4882.9|4877.9|4809.6|4804.6|0
1655697600000|2022-06-20 04:00:00|4845.2|4840.2|4930.5|4925.5|4932.7|4927.7|4832.5|4827.5|0
1655784000000|2022-06-21 04:00:00|4930.7|4925.7|4937.9|4932.9|5051.1|5049.3|4909.9|4904.9|0
1655870400000|2022-06-22 04:00:00|4937.8|4932.8|4937.8|4932.8|5054.6|5052.8|4817.7|4814.7|0
1655956800000|2022-06-23 04:00:00|4937.7|4932.7|5085.1|5080.1|5093.3|5088.3|4929.1|4925.7|0
1656043200000|2022-06-24 04:00:00|5085.2|5080.2|5255.7|5250.7|5257.1|5254.9|5084|5079|11
1656216000000|2022-06-26 04:00:00|5256.8|5251.8|5301.4|5296.4|5303|5298|5229.4|5224.4|0
1656302400000|2022-06-27 04:00:00|5301.5|5296.5|5223.1|5218.1|5353.8|5350.8|5202.7|5197.7|0
1656388800000|2022-06-28 04:00:00|5222.9|5217.9|5050.9|5047.9|5302|5297|5046.9|5043.9|0
1656475200000|2022-06-29 04:00:00|5054.6|5049.6|5007.4|5002.4|5068.8|5067|4957.4|4955.6|0
1656561600000|2022-06-30 04:00:00|5007.2|5002.2|4896.3|4891.3|5010.4|5006.8|4842.2|4840.4|0
1656648000000|2022-07-01 04:00:00|4896.5|4891.5|4990.7|4987.7|5000|4998.2|4872.2|4867.2|0
1656820800000|2022-07-03 04:00:00|4986.7|4981.7|4950.6|4945.6|4990.5|4985.5|4936.1|4931.1|0
1656907200000|2022-07-04 04:00:00|4950.4|4945.4|5004.1|4999.1|5032.4|5027.4|4942.2|4937.2|0
1656993600000|2022-07-05 04:00:00|5004|4999|5129.4|5124.4|5152.5|5147.5|4857.2|4855.4|0
1657080000000|2022-07-06 04:00:00|5129.5|5124.5|5124.7|5119.7|5167.3|5165.5|5033.1|5031.3|0
1657166400000|2022-07-07 04:00:00|5124.6|5119.6|5263.9|5258.9|5308.2|5306.4|5124.6|5119.6|0
1657252800000|2022-07-08 04:00:00|5263.7|5258.7|5276.7|5271.7|5333.5|5331.7|5198.7|5195.7|0
1657425600000|2022-07-10 04:00:00|5264.6|5259.6|5221.9|5216.9|5264.6|5259.6|5215.1|5210.1|0
1657512000000|2022-07-11 04:00:00|5221.8|5216.8|4996.3|4991.3|5223.9|5218.9|4985.3|4980.3|0
1657598400000|2022-07-12 04:00:00|4996.2|4991.2|4987.8|4982.8|5087.6|5085.8|4948.8|4947|0
1657684800000|2022-07-13 04:00:00|4987.9|4982.9|4991.1|4986.1|5037.7|5035.9|4860.8|4859|0
1657771200000|2022-07-14 04:00:00|4991.3|4986.3|4999.9|4994.9|5006.5|5001.5|4880.7|4878.9|0
1657857600000|2022-07-15 04:00:00|5000.1|4995.1|5043.5|5038.5|5043.5|5040.3|4929.6|4927.8|0
1658030400000|2022-07-17 04:00:00|5054.4|5049.4|5095.8|5090.8|5097|5092|5052.1|5047.1|0
1658116800000|2022-07-18 04:00:00|5096|5091|5061.5|5056.5|5208.6|5206.8|5034.6|5032.8|0
1658203200000|2022-07-19 04:00:00|5061.4|5056.4|5317.9|5312.9|5322.3|5317.3|5051.4|5048.7|0
1658289600000|2022-07-20 04:00:00|5317.8|5312.8|5322|5317|5376.8|5373.8|5222.1|5220.3|0
1658376000000|2022-07-21 04:00:00|5321.9|5316.9|5390.5|5385.5|5472.4|5469.4|5317|5312.2|0
1658462400000|2022-07-22 04:00:00|5390.4|5385.4|5307.3|5302.3|5458|5456.2|5271.3|5269.5|0
1658635200000|2022-07-24 04:00:00|5303.5|5298.5|5307.7|5302.7|5311.3|5306.3|5290.1|5285.1|0
1658721600000|2022-07-25 04:00:00|5307.6|5302.6|5252.4|5247.4|5350.4|5347.4|5217.4|5212.4|0
1658808000000|2022-07-26 04:00:00|5252.2|5247.2|5224.6|5219.6|5278.6|5275.6|5104.4|5102.6|0
1658894400000|2022-07-27 04:00:00|5224.7|5219.7|5357.1|5352.1|5419.8|5418|5206.1|5204.3|0
1658980800000|2022-07-28 04:00:00|5357|5352|5492.2|5487.2|5532.6|5529.6|5256.6|5254.8|0
1659067200000|2022-07-29 04:00:00|5492|5487|5467.4|5462.4|5506.7|5501.7|5361.1|5359.3|0
1659240000000|2022-07-31 04:00:00|5461.1|5456.1|5450.3|5445.3|5461.1|5456.1|5438.4|5433.4|0
1659326400000|2022-08-01 04:00:00|5450.4|5445.4|5434.6|5429.6|5547.3|5545.5|5399|5397.2|0
1659412800000|2022-08-02 04:00:00|5434.5|5429.5|5456.5|5451.5|5553.6|5551.8|5373.6|5370.6|0
1659499200000|2022-08-03 04:00:00|5456.4|5451.4|5617.6|5612.6|5640.5|5638.7|5432.3|5427.3|0
1659585600000|2022-08-04 04:00:00|5617.7|5612.7|5704.4|5699.4|5713|5711.2|5606.3|5604.5|0
1659672000000|2022-08-05 04:00:00|5704.3|5699.3|5565.3|5560.3|5705.8|5700.8|5527.5|5525.7|0
1659844800000|2022-08-07 04:00:00|5567.7|5562.7|5563.8|5558.8|5568.4|5563.4|5545|5540|0
1659931200000|2022-08-08 04:00:00|5564.1|5559.1|5555.3|5550.3|5670.9|5669.1|5507.5|5505.7|0
1660017600000|2022-08-09 04:00:00|5555.4|5550.4|5461|5456|5556.4|5551.4|5436.1|5434.3|0
1660104000000|2022-08-10 04:00:00|5460.9|5455.9|5703.5|5698.5|5709.9|5704.9|5441|5436|0
1660190400000|2022-08-11 04:00:00|5703.3|5698.3|5663.8|5658.8|5801.4|5799.6|5629.2|5627.4|0
1660276800000|2022-08-12 04:00:00|5663.7|5658.7|5774|5769|5780.4|5777.4|5639.5|5636.5|0
1660449600000|2022-08-14 04:00:00|5766.7|5761.7|5755.4|5750.4|5768|5763|5748.7|5743.7|0
1660536000000|2022-08-15 04:00:00|5755.3|5750.3|5801.9|5796.9|5829.9|5828.1|5727.5|5724.5|0
1660622400000|2022-08-16 04:00:00|5801.8|5796.8|5765.5|5760.5|5823.8|5822|5713|5711.2|0
1660708800000|2022-08-17 04:00:00|5765.4|5760.4|5661.3|5656.3|5775.8|5770.8|5642.7|5640.9|0
1660795200000|2022-08-18 04:00:00|5661.2|5656.2|5682|5677|5724|5722.2|5621|5619.2|0
1660881600000|2022-08-19 04:00:00|5682.1|5677.1|5563.6|5558.6|5691|5686|5538.7|5536.9|0
1661054400000|2022-08-21 04:00:00|5547.3|5542.3|5558.5|5553.5|5558.6|5553.6|5528.1|5523.1|0
1661140800000|2022-08-22 04:00:00|5558.4|5553.4|5428.7|5423.7|5560|5555|5402.1|5400.3|0
1661227200000|2022-08-23 04:00:00|5428.6|5423.6|5403.2|5398.2|5475.7|5473.9|5378.3|5373.3|0
1661313600000|2022-08-24 04:00:00|5403|5398|5476.1|5471.1|5536.4|5534.6|5391.7|5386.7|0
1661400000000|2022-08-25 04:00:00|5476|5471|5644.2|5639.2|5653.2|5648.4|5475.2|5470.2|0
1661486400000|2022-08-26 04:00:00|5644.3|5639.3|5392|5387|5718.2|5715.2|5390.1|5387|0
1661659200000|2022-08-28 04:00:00|5372.3|5367.3|5350.5|5345.5|5372.3|5367.3|5315.7|5310.7|0
1661745600000|2022-08-29 04:00:00|5350.6|5345.6|5376.6|5371.6|5446.3|5444.5|5328.7|5323.7|0
1661832000000|2022-08-30 04:00:00|5376.5|5371.5|5291.4|5286.4|5443.2|5440.2|5186|5184.2|0
1661918400000|2022-08-31 04:00:00|5291.6|5286.6|5179.4|5174.4|5389.8|5388|5167|5162|0
1662004800000|2022-09-01 04:00:00|5179.5|5174.5|5264.8|5259.8|5280.4|5277.4|5110.8|5109|0
1662091200000|2022-09-02 04:00:00|5264.7|5259.7|5164.5|5159.5|5300.3|5298.5|5131.1|5129.3|0
1662264000000|2022-09-04 04:00:00|5157.1|5152.1|5153.7|5148.7|5171.9|5166.9|5123.3|5118.3|0
1662350400000|2022-09-05 04:00:00|5153.8|5148.8|5181.2|5176.2|5211.1|5206.1|5059|5056|0
1662436800000|2022-09-06 04:00:00|5181.3|5176.3|5058.4|5053.4|5212.2|5207.2|5034.4|5032.6|0
1662523200000|2022-09-07 04:00:00|5058.5|5053.5|5208.8|5203.8|5219|5214|5053.6|5048.6|0
1662609600000|2022-09-08 04:00:00|5208.9|5203.9|5240.1|5235.1|5242.3|5237.3|5111.9|5110.1|0
1662696000000|2022-09-09 04:00:00|5240.2|5235.2|5346.6|5341.6|5356.8|5355|5232.6|5227.6|0
1662868800000|2022-09-11 04:00:00|5346.3|5341.3|5334.2|5329.2|5372.8|5367.8|5330.5|5325.5|0
1662955200000|2022-09-12 04:00:00|5334.1|5329.1|5435.5|5430.5|5491.8|5486.8|5329.2|5324.2|0
1663041600000|2022-09-13 04:00:00|5435.6|5430.6|5081.4|5076.4|5457.9|5453.5|5061.7|5056.7|0
1663128000000|2022-09-14 04:00:00|5081.6|5076.6|5122.4|5117.4|5137.1|5132.4|5036.4|5034.6|0
1663214400000|2022-09-15 04:00:00|5122.3|5117.3|5028.5|5023.5|5184.8|5183|5027|5022|0
1663300800000|2022-09-16 04:00:00|5028.4|5023.4|5054.5|5049.5|5056.2|5054.4|4954.4|4952.6|0
1663473600000|2022-09-18 04:00:00|5040.1|5035.1|5024.1|5019.1|5052.4|5047.4|5012.9|5007.9|0
1663560000000|2022-09-19 04:00:00|5024.2|5019.2|5132.6|5127.6|5142.2|5137.2|4984.4|4981.4|0
1663646400000|2022-09-20 04:00:00|5132.4|5127.4|5075.6|5070.6|5147.4|5145.6|5045.7|5043.9|0
1663732800000|2022-09-21 04:00:00|5075.7|5070.7|4906.1|4901.1|5146.6|5144.8|4880.3|4875.3|0
1663819200000|2022-09-22 04:00:00|4906.2|4901.2|4874.7|4869.7|4999.4|4996.4|4865.3|4863.5|0
1663905600000|2022-09-23 04:00:00|4874.8|4869.8|4791.2|4786.2|4884.3|4879.3|4726.4|4724.6|0
1664078400000|2022-09-25 04:00:00|4773.2|4768.2|4764.4|4759.4|4793.6|4788.6|4744.7|4739.7|0
1664164800000|2022-09-26 04:00:00|4764.2|4759.2|4797.8|4792.8|4882.2|4880.4|4735.8|4730.8|0
1664251200000|2022-09-27 04:00:00|4797.4|4792.4|4733.1|4728.1|4887.3|4885.5|4715.9|4710.9|0
1664337600000|2022-09-28 04:00:00|4733|4728|4689.4|4686.4|4751.8|4746.8|4682.8|4679.8|0
1664424000000|2022-09-29 04:00:00|4905.6|4900.6|4727.9|4722.9|4914|4909|4687.6|4685.8|0
1664510400000|2022-09-30 04:00:00|4727.8|4722.8|4702.2|4697.2|4842.5|4840.7|4691.8|4690|0
1664683200000|2022-10-02 04:00:00|4675.3|4670.3|4676.4|4671.4|4698.9|4693.9|4632.3|4627.3|0
1664769600000|2022-10-03 04:00:00|4676.3|4671.3|4799.9|4794.9|4801.5|4796.5|4632.4|4629.4|0
1664856000000|2022-10-04 04:00:00|4800|4795|4880.9|4875.9|4931.7|4929.9|4795.2|4790.2|0
1664942400000|2022-10-05 04:00:00|4880.8|4875.8|4899.9|4894.9|4914|4909|4756.6|4754.8|0
1665028800000|2022-10-06 04:00:00|4900|4895|4851.3|4846.3|4930.8|4929|4832.2|4829.2|0
1665115200000|2022-10-07 04:00:00|4851.5|4846.5|4637.4|4632.4|4854.4|4849.4|4618.9|4617.1|0
1665288000000|2022-10-09 04:00:00|4618.8|4613.8|4614.3|4609.3|4633.7|4628.7|4592.8|4587.8|0
1665374400000|2022-10-10 04:00:00|4614|4609|4554.9|4549.9|4644|4641|4535.1|4533.3|0
1665460800000|2022-10-11 04:00:00|4555|4550|4457.3|4452.3|4566|4563|4419.9|4418.1|0
1665547200000|2022-10-12 04:00:00|4457.2|4452.2|4456.4|4451.4|4505.5|4502.5|4415.2|4413.4|0
1665633600000|2022-10-13 04:00:00|4456.3|4451.3|4586.6|4581.6|4593.8|4588.8|4265.4|4263.6|0
1665720000000|2022-10-14 04:00:00|4586.8|4581.8|4377.5|4372.5|4628|4625|4369.9|4368.1|0
1665892800000|2022-10-16 04:00:00|4386.4|4381.4|4396.7|4391.7|4402.2|4397.2|4384.2|4379.2|0
1665979200000|2022-10-17 04:00:00|4396.6|4391.6|4673.3|4668.3|4681.8|4676.8|4392.5|4387.5|0
1666065600000|2022-10-18 04:00:00|4673.5|4668.5|4724.5|4719.5|4743.5|4738.5|4544.3|4542.5|0
1666152000000|2022-10-19 04:00:00|4724.2|4719.2|4531.1|4526.1|4726.6|4721.6|4515|4510|0
1666238400000|2022-10-20 04:00:00|4531|4526|4521.1|4516.1|4692.9|4691.1|4502.4|4497.4|0
1666324800000|2022-10-21 04:00:00|4520.8|4515.8|4647.6|4645.8|4650|4648.2|4469.9|4466.9|0
1666497600000|2022-10-23 04:00:00|4708.1|4703.1|4607.6|4602.6|4736.4|4731.4|4602.7|4597.7|0
1666584000000|2022-10-24 04:00:00|4607.5|4602.5|4608.8|4603.8|4633.2|4628.2|4417.1|4415.3|0
1666670400000|2022-10-25 04:00:00|4608.6|4603.6|4577.3|4572.3|4714|4712.2|4536.8|4531.8|0
1666756800000|2022-10-26 04:00:00|4577.2|4572.2|4557.1|4552.1|4722.5|4720.7|4522.8|4519.8|0
1666843200000|2022-10-27 04:00:00|4557|4552|4356.7|4351.7|4564.9|4559.9|4236.1|4233.1|0
1666929600000|2022-10-28 04:00:00|4356.6|4351.6|4482.2|4477.2|4482.2|4479.1|4286|4283|11
1667102400000|2022-10-30 04:00:00|4460.5|4455.5|4461.8|4456.8|4468|4463|4441.7|4436.7|0
1667188800000|2022-10-31 04:00:00|4461.7|4456.7|4422.4|4417.4|4465.7|4463.9|4357.1|4355.3|0
1667275200000|2022-11-01 04:00:00|4422.3|4417.3|4378.8|4373.8|4514.2|4512.4|4332.6|4329.6|0
1667361600000|2022-11-02 04:00:00|4378.9|4373.9|4209|4204|4407.8|4406|4179.9|4176.9|0
1667448000000|2022-11-03 04:00:00|4209.1|4204.1|4183.2|4178.2|4222.5|4220.7|4113.4|4111.6|0
1667534400000|2022-11-04 04:00:00|4183.1|4178.1|4219.9|4214.9|4287.4|4285.6|4122.3|4120.5|0
1667707200000|2022-11-06 04:00:00|4145.2|4140.2|4225|4220|4233.1|4228.1|4137.8|4132.8|0
1667797200000|2022-11-07 05:00:00|4224.9|4219.9|4243.7|4238.7|4279|4277.2|4184.5|4182.7|0
1667883600000|2022-11-08 05:00:00|4243.8|4238.8|4267.8|4262.8|4303.2|4301.4|4184.3|4182.5|0
1667970000000|2022-11-09 05:00:00|4267.9|4262.9|4120.4|4115.4|4269.6|4264.6|4103.6|4101.8|0
1668056400000|2022-11-10 05:00:00|4120.5|4115.5|4507|4502|4517.7|4512.7|4108.2|4103.2|0
1668142800000|2022-11-11 05:00:00|4506.9|4501.9|4623.7|4618.7|4635.5|4633.7|4465.9|4464.1|0
1668315600000|2022-11-13 05:00:00|4600.3|4595.3|4611.1|4606.1|4619.9|4614.9|4597.3|4592.3|0
1668402000000|2022-11-14 05:00:00|4611.2|4606.2|4698.4|4693.4|4700.5|4698.7|4565.5|4563.7|0
1668488400000|2022-11-15 05:00:00|4698.5|4693.5|4765|4760|4849.2|4846.2|4698|4693|0
1668574800000|2022-11-16 05:00:00|4765.1|4760.1|4676|4671|4801.1|4796.9|4658.1|4656.3|0
1668661200000|2022-11-17 05:00:00|4676.1|4671.1|4683.3|4678.3|4725.8|4720.8|4558.2|4555.2|0
1668747600000|2022-11-18 05:00:00|4683.4|4678.4|4612.3|4607.3|4710.6|4707.6|4572.2|4570.4|0
1668920400000|2022-11-20 05:00:00|4622.8|4617.8|4586.7|4581.7|4624.5|4619.5|4577.4|4572.4|0
1669006800000|2022-11-21 05:00:00|4587.3|4582.3|4524.6|4519.6|4598.5|4596.7|4501.8|4500|0
1669093200000|2022-11-22 05:00:00|4524.7|4519.7|4583.7|4578.7|4587.6|4584.6|4466.3|4464.5|0
1669179600000|2022-11-23 05:00:00|4583.8|4578.8|4687.4|4682.4|4695.4|4690.4|4582.7|4577.7|0
1669266000000|2022-11-24 05:00:00|4687.5|4682.5|4674.5|4669.5|4788.2|4785.2|4672.4|4667.4|0
1669352400000|2022-11-25 05:00:00|4674.6|4669.6|4605.5|4600.5|4678.5|4675.5|4596.2|4594.4|0
1669525200000|2022-11-27 05:00:00|4563.9|4558.9|4545.4|4540.4|4573|4568|4532.3|4527.3|0
1669611600000|2022-11-28 05:00:00|4545.5|4540.5|4581.4|4576.4|4632.1|4630.3|4530.3|4528.5|0
1669698000000|2022-11-29 05:00:00|4581.5|4576.5|4563.3|4558.3|4623.5|4620.5|4531.9|4530.1|0
1669784400000|2022-11-30 05:00:00|4563.2|4558.2|4905.9|4900.9|4918.8|4913.8|4558.9|4553.9|0
1669870800000|2022-12-01 05:00:00|4905.7|4900.7|4910.3|4905.3|4950.7|4948.9|4854|4851|0
1669957200000|2022-12-02 05:00:00|4910.2|4905.2|4956.2|4951.2|4978.3|4976.5|4805.4|4802.4|0
1670130000000|2022-12-04 05:00:00|4971.6|4966.6|4981.6|4976.6|4981.7|4976.7|4961.6|4956.6|0
1670216400000|2022-12-05 05:00:00|4981.7|4976.7|4904.5|4899.5|5016|5013|4869.1|4867.3|0
1670302800000|2022-12-06 05:00:00|4904.6|4899.6|4808.3|4803.3|4924.4|4921.4|4759.6|4757.8|0
1670389200000|2022-12-07 05:00:00|4808.5|4803.5|4756.1|4751.1|4814.8|4809.8|4685|4682|0
1670475600000|2022-12-08 05:00:00|4756.2|4751.2|4875.3|4870.3|4879.4|4874.4|4749.1|4746.9|0
1670562000000|2022-12-09 05:00:00|4875.2|4870.2|4849.9|4844.9|4939.4|4937.6|4836.7|4833.7|0
1670734800000|2022-12-11 05:00:00|4854.4|4849.4|4852|4847|4856.5|4851.5|4837.7|4832.7|0
1670821200000|2022-12-12 05:00:00|4851.9|4846.9|4855.4|4850.4|4859.7|4854.7|4757.6|4755.8|0
1670907600000|2022-12-13 05:00:00|4855.5|4850.5|4956.9|4951.9|5094.7|5092.9|4853.4|4849.2|0
1670994000000|2022-12-14 05:00:00|4956.5|4951.5|4874.5|4869.5|4971.3|4969.5|4830.6|4828.8|0
1671080400000|2022-12-15 05:00:00|4874.2|4869.2|4675.8|4670.8|4882.4|4877.4|4635.4|4633.6|0
1671166800000|2022-12-16 05:00:00|4676|4671|4631.3|4626.3|4734.1|4732.3|4623.6|4621.8|0
1671339600000|2022-12-18 05:00:00|4638.4|4633.4|4659.6|4654.6|4682.9|4677.9|4637.6|4632.6|0
1671426000000|2022-12-19 05:00:00|4659.5|4654.5|4473.8|4468.8|4682.3|4679.3|4465.9|4460.9|0
1671512400000|2022-12-20 05:00:00|4473.9|4468.9|4549|4544|4575.3|4573.5|4456.3|4451.3|0
1671598800000|2022-12-21 05:00:00|4549.2|4544.2|4644|4639|4656.5|4654.7|4522.2|4520.4|0
1671685200000|2022-12-22 05:00:00|4643.9|4638.9|4453.7|4448.7|4650.6|4646.1|4370.1|4368.3|0
1671771600000|2022-12-23 05:00:00|4453.9|4448.9|4448.3|4443.3|4495.5|4492.5|4374.4|4372.6|0
1672030800000|2022-12-26 05:00:00|4469.4|4464.4|4478.3|4473.3|4486.9|4481.9|4464.4|4459.4|0
1672117200000|2022-12-27 05:00:00|4478.2|4473.2|4306.6|4301.6|4489.6|4486.6|4293.5|4289|0
1672203600000|2022-12-28 05:00:00|4306.7|4301.7|4295|4290|4355.3|4353.5|4256.6|4254.8|0
1672290000000|2022-12-29 05:00:00|4294.9|4289.9|4432.4|4427.4|4458.6|4456.8|4290.6|4285.6|0
1672376400000|2022-12-30 05:00:00|4432.6|4427.6|4454.5|4449.5|4454.7|4451.7|4358.4|4356.6|0
1672635600000|2023-01-02 05:00:00|4457|4452|4465.5|4460.5|4473|4468|4433.1|4428.1|0
1672722000000|2023-01-03 05:00:00|4465.6|4460.6|4503.4|4500.4|4504.7|4501.7|4465.4|4460.4|0
1672808400000|2023-01-04 05:00:00|4388.5|4383.5|4409.2|4404.2|4437.6|4435.8|4318.9|4317.1|0
1672894800000|2023-01-05 05:00:00|4409|4404|4315.7|4310.7|4436.5|4433.5|4288.8|4287|0
1672981200000|2023-01-06 05:00:00|4315.6|4310.6|4400.2|4395.2|4422.2|4420.4|4218.8|4217|0
1673154000000|2023-01-08 05:00:00|4410.9|4405.9|4427.2|4422.2|4428.7|4423.7|4406.8|4401.8|0
1673240400000|2023-01-09 05:00:00|4427|4422|4502.7|4497.7|4612.5|4610.7|4410.3|4405.3|0
1673326800000|2023-01-10 05:00:00|4502.4|4497.4|4591.7|4586.7|4599.7|4595.7|4462.5|4459.5|0
1673413200000|2023-01-11 05:00:00|4591.6|4586.6|4695.7|4690.7|4697.3|4692.3|4574.5|4569.5|0
1673499600000|2023-01-12 05:00:00|4695.6|4690.6|4727|4722|4760.2|4758.4|4590.3|4588.5|0
1673586000000|2023-01-13 05:00:00|4726.9|4721.9|4777.9|4772.9|4784.7|4782.9|4652.9|4649.9|0
1673758800000|2023-01-15 05:00:00|4784|4779|4787.2|4782.2|4793.4|4788.4|4771.7|4766.7|0
1673845200000|2023-01-16 05:00:00|4787.1|4782.1|4768|4763|4787.6|4782.6|4743.5|4738.5|0
1673931600000|2023-01-17 05:00:00|4756.6|4751.6|4761.5|4758.5|4773.7|4770.7|4748.8|4743.8|0
1674018000000|2023-01-18 05:00:00|4834.2|4829.2|4741.2|4736.2|4898.7|4896.9|4732.5|4727.7|0
1674104400000|2023-01-19 05:00:00|4741.3|4736.3|4745.7|4740.7|4755.6|4752.6|4667.7|4665.9|0
1674190800000|2023-01-20 05:00:00|4745.8|4740.8|4911.6|4906.6|4911.6|4909.5|4728.9|4727.1|0
1674363600000|2023-01-22 05:00:00|4906.9|4901.9|4907.1|4902.1|4910.7|4905.7|4897.9|4892.9|0
1674450000000|2023-01-23 05:00:00|4907.3|4902.3|5114.1|5109.1|5122.8|5121|4903.6|4898.6|0
1674536400000|2023-01-24 05:00:00|5114|5109|5023.8|5018.8|5163.6|5160.6|5014.7|5009.7|0
1674622800000|2023-01-25 05:00:00|5023.7|5018.7|5110.5|5105.5|5115|5110|4905|4903.2|0
1674709200000|2023-01-26 05:00:00|5110.4|5105.4|5166|5161|5221.9|5220.1|5104.1|5102.3|0
1674795600000|2023-01-27 05:00:00|5166.1|5161.1|5353.4|5348.4|5403|5401.2|5155.8|5152.8|0
1674968400000|2023-01-29 05:00:00|5351.5|5346.5|5340.2|5335.2|5366.4|5361.4|5336.1|5331.1|0
1675054800000|2023-01-30 05:00:00|5340.1|5335.1|5154.3|5149.3|5340.1|5335.1|5147.7|5142.7|0
1675141200000|2023-01-31 05:00:00|5154.6|5149.6|5266.1|5261.1|5284.7|5281.7|5111.7|5108.7|0
1675227600000|2023-02-01 05:00:00|5266|5261|5691.8|5686.8|5693.9|5690.9|5263.3|5258.3|0
1675314000000|2023-02-02 05:00:00|5691.7|5686.7|5724|5719|5948.7|5946.9|5677.6|5672.6|0
1675400400000|2023-02-03 05:00:00|5723.9|5718.9|5733.3|5728.3|5934.9|5933.1|5684.2|5681.2|0
1675573200000|2023-02-05 05:00:00|5716.4|5711.4|5713.1|5708.1|5729.4|5724.4|5704.5|5699.5|0
1675659600000|2023-02-06 05:00:00|5713.4|5708.4|5684.2|5679.2|5763.2|5761.4|5648.6|5645.6|0
1675746000000|2023-02-07 05:00:00|5684.3|5679.3|5828.6|5823.6|5837.7|5835.9|5634.4|5632.6|0
1675832400000|2023-02-08 05:00:00|5828.5|5823.5|5745.8|5740.8|5839.1|5837.3|5688.5|5686.7|0
1675918800000|2023-02-09 05:00:00|5745.7|5740.7|5645|5640|5841.1|5838.1|5636|5631|0
1676005200000|2023-02-10 05:00:00|5645.1|5640.1|5538.1|5533.1|5680|5677|5493.8|5492|0
1676178000000|2023-02-12 05:00:00|5535.6|5530.6|5513.1|5508.1|5536.1|5531.1|5504.8|5499.8|0
1676264400000|2023-02-13 05:00:00|5513.3|5508.3|5648.1|5643.1|5679.7|5677.9|5512.5|5507.5|0
1676350800000|2023-02-14 05:00:00|5648|5643|5754.7|5749.7|5795.5|5793.7|5558.4|5556.6|0
1676437200000|2023-02-15 05:00:00|5754.8|5749.8|5837.5|5832.5|5843.3|5838.3|5696.8|5695|0
1676523600000|2023-02-16 05:00:00|5837.4|5832.4|5551.1|5546.1|5839.1|5834.1|5545.9|5540.9|0
1676610000000|2023-02-17 05:00:00|5551.2|5546.2|5536.6|5531.6|5572.2|5569.2|5449|5447.2|0
1676782800000|2023-02-19 05:00:00|5532|5527|5543.5|5538.5|5548|5543|5521.2|5516.2|0
1676869200000|2023-02-20 05:00:00|5543.6|5538.6|5508.8|5503.8|5547.4|5542.4|5503.6|5498.6|0
1676955600000|2023-02-21 05:00:00|5509|5504|5400.2|5395.2|5530.7|5528.9|5383.5|5380.5|0
1677042000000|2023-02-22 05:00:00|5400.3|5395.3|5507.5|5502.5|5510.4|5505.4|5348.1|5346.3|0
1677128400000|2023-02-23 05:00:00|5507.6|5502.6|5479.6|5474.6|5550.3|5547.3|5396.2|5394.4|0
1677214800000|2023-02-24 05:00:00|5479.5|5474.5|5392.1|5387.1|5483.8|5478.8|5339|5337.2|22
1677387600000|2023-02-26 05:00:00|5392.4|5387.4|5406|5401|5412.4|5407.4|5388|5383|0
1677474000000|2023-02-27 05:00:00|5406.1|5401.1|5489.5|5484.5|5511.9|5510.1|5395.2|5390.2|0
1677560400000|2023-02-28 05:00:00|5489.4|5484.4|5479.8|5474.8|5542.7|5540.9|5441|5436|0
1677646800000|2023-03-01 05:00:00|5479.7|5474.7|5327.8|5322.8|5514.9|5511.9|5304.3|5299.3|0
1677733200000|2023-03-02 05:00:00|5328.2|5323.2|5355.1|5350.1|5387.9|5386.1|5259.7|5257.9|0
1677819600000|2023-03-03 05:00:00|5355|5350|5529.9|5524.9|5536.8|5535|5349.1|5344.1|0
1677992400000|2023-03-05 05:00:00|5515.3|5510.3|5539.1|5534.1|5552.7|5547.7|5508|5503|0
1678078800000|2023-03-06 05:00:00|5539.2|5534.2|5534.6|5529.6|5707.2|5704.2|5508.3|5505.3|0
1678165200000|2023-03-07 05:00:00|5534.7|5529.7|5466.7|5461.7|5577.7|5575.9|5446.5|5444.7|0
1678251600000|2023-03-08 05:00:00|5467|5462|5497.2|5492.2|5521.7|5519.9|5423.8|5422|0
1678338000000|2023-03-09 05:00:00|5497.3|5492.3|5328.4|5323.4|5587.9|5586.1|5324|5319|0
1678424400000|2023-03-10 05:00:00|5328.2|5323.2|5303.1|5298.1|5433.7|5430.7|5256.4|5254.6|0
1678597200000|2023-03-12 05:00:00|5289.9|5284.9|5376.3|5371.3|5387.2|5382.2|5286.4|5281.4|0
1678680000000|2023-03-13 04:00:00|5376.9|5371.9|5372.5|5367.5|5422.4|5420.6|5160.6|5158.8|0
1678766400000|2023-03-14 04:00:00|5372.8|5367.8|5561|5556|5572.2|5567.2|5330.4|5327.4|0
1678852800000|2023-03-15 04:00:00|5560.9|5555.9|5655.7|5650.7|5670.5|5665.5|5420.4|5417.4|0
1678939200000|2023-03-16 04:00:00|5655.6|5650.6|5816.3|5811.3|5823.1|5821.3|5583.1|5581.3|0
1679025600000|2023-03-17 04:00:00|5816.4|5811.4|5765|5760|5867.5|5865.7|5725.4|5723.6|0
1679198400000|2023-03-19 04:00:00|5791.4|5786.4|5773.9|5768.9|5803.7|5798.7|5769.5|5764.5|0
1679284800000|2023-03-20 04:00:00|5774|5769|5766.4|5761.4|5785.2|5780.2|5655.2|5653.4|0
1679371200000|2023-03-21 04:00:00|5766.3|5761.3|5885.8|5880.8|5907.8|5906|5762.4|5757.4|0
1679457600000|2023-03-22 04:00:00|5885.6|5880.6|5872.2|5867.2|6045.6|6043.8|5813.9|5810.9|0
1679544000000|2023-03-23 04:00:00|5872|5867|5965.6|5960.6|6033.3|6031.5|5868.9|5863.9|0
1679630400000|2023-03-24 04:00:00|5965.7|5960.7|5945.5|5940.5|5994.9|5991.9|5869.2|5867.4|0
1679803200000|2023-03-26 04:00:00|5941.2|5936.2|5959.6|5954.6|5964.2|5959.2|5937.8|5932.8|0
1679889600000|2023-03-27 04:00:00|5959.5|5954.5|5912.2|5907.2|6017.1|6015.3|5877.5|5875.7|0
1679976000000|2023-03-28 04:00:00|5912.3|5907.3|5930.7|5925.7|5959|5956.6|5851.4|5848.4|0
1680062400000|2023-03-29 04:00:00|5930.8|5925.8|6082.2|6077.2|6100.7|6098.9|5864.3|5859.3|0
1680148800000|2023-03-30 04:00:00|6082.3|6077.3|6069.2|6064.2|6112|6107|5956.9|5953.9|0
1680235200000|2023-03-31 04:00:00|6069.1|6064.1|6189.4|6186.4|6190.1|6187.1|5952.2|5950.4|0
1680408000000|2023-04-02 04:00:00|6095.3|6090.3|6080.5|6075.5|6161.3|6156.3|6073.9|6068.9|0
1680494400000|2023-04-03 04:00:00|6080.4|6075.4|6126.2|6121.2|6148.7|6145.7|6064.2|6062.4|0
1680580800000|2023-04-04 04:00:00|6125.8|6120.8|6147.8|6142.8|6196.9|6195.1|6113.8|6112|0
1680667200000|2023-04-05 04:00:00|6147.7|6142.7|5970.6|5965.6|6150.1|6145.1|5958.2|5956.4|0
1680753600000|2023-04-06 04:00:00|5970.5|5965.5|6058.7|6053.7|6070.8|6069|5912.5|5910.7|0
1680840000000|2023-04-07 04:00:00|6058.6|6053.6|6064.6|6059.6|6069.9|6064.9|6041.6|6036.6|0
1681012800000|2023-04-09 04:00:00|6057.9|6052.9|6045.6|6040.6|6073.1|6068.1|6041|6036|0
1681099200000|2023-04-10 04:00:00|6045.5|6040.5|6071.3|6066.3|6110.7|6107.7|5933.5|5931.7|0
1681185600000|2023-04-11 04:00:00|6071.2|6066.2|5978.9|5973.9|6111.2|6108.2|5965.6|5963.8|0
1681272000000|2023-04-12 04:00:00|5978.7|5973.7|5909.1|5904.1|6080.4|6077.4|5889.5|5886.1|0
1681358400000|2023-04-13 04:00:00|5909.2|5904.2|6052|6047|6065.8|6064|5904.6|5899.6|0
1681444800000|2023-04-14 04:00:00|6052.1|6047.1|6053.3|6048.3|6076.4|6074.6|5966.7|5964.9|0
1681617600000|2023-04-16 04:00:00|6055.4|6050.4|6043.3|6038.3|6055.8|6050.8|6042.1|6037.1|0
1681704000000|2023-04-17 04:00:00|6043.4|6038.4|6021.3|6016.3|6061.8|6058.8|5954.7|5952.9|0
1681790400000|2023-04-18 04:00:00|6021.4|6016.4|6024.2|6019.2|6102.3|6100.5|5937.6|5934.6|0
1681876800000|2023-04-19 04:00:00|6024.3|6019.3|5958.4|5953.4|6033.8|6032|5937|5935.2|0
1681963200000|2023-04-20 04:00:00|5958.6|5953.6|5960.2|5955.2|6016|6014.2|5910.9|5909.1|0
1682049600000|2023-04-21 04:00:00|5960.1|5955.1|5942.7|5937.7|6035.3|6032.3|6.5|3.5|0
1682222400000|2023-04-23 04:00:00|5938.8|5933.8|5822.3|5817.3|5939.7|5934.7|5819.8|5814.8|0
1682308800000|2023-04-24 04:00:00|5822.2|5817.2|5886|5881|5979.9|5978.1|5805.4|5800.4|0
1682395200000|2023-04-25 04:00:00|5886.1|5881.1|5924.3|5919.3|5940.5|5937.5|6.5|3.5|0
1682481600000|2023-04-26 04:00:00|5924.5|5919.5|5957.1|5952.1|5969.2|5966.2|5844.6|5841.6|0
1682568000000|2023-04-27 04:00:00|5957.2|5952.2|6041|6036|6207|6204|5956.9|5951.9|0
1682654400000|2023-04-28 04:00:00|6040.9|6035.9|6118.4|6113.4|6122.1|6119.1|5999.9|5998.1|0
1682827200000|2023-04-30 04:00:00|6109.9|6104.9|6124.6|6119.6|6126.5|6121.5|6105.5|6100.5|0
1682913600000|2023-05-01 04:00:00|6124.7|6119.7|6098.2|6093.2|6139.1|6134.1|6052.7|6050.9|0
1683000000000|2023-05-02 04:00:00|6098|6093|6015|6010|6129.4|6127.6|5994.5|5991.5|0
1683086400000|2023-05-03 04:00:00|6015.1|6010.1|6005.2|6000.2|6087.6|6085.8|5949.3|5946.3|0
1683172800000|2023-05-04 04:00:00|6005.3|6000.3|6082.7|6077.7|6106.9|6105.1|5982|5978.7|0
1683259200000|2023-05-05 04:00:00|6082.8|6077.8|6161.9|6156.9|6189.2|6187.4|6053.4|6051.3|0
1683432000000|2023-05-07 04:00:00|6166.6|6161.6|6162.8|6157.8|6172|6167|6154.4|6149.4|0
1683518400000|2023-05-08 04:00:00|6162.7|6157.7|6260.2|6255.2|6274.4|6272.6|6161|6156|0
1683604800000|2023-05-09 04:00:00|6260.4|6255.4|6254.1|6249.1|6273.5|6271.7|6227.2|6224.2|0
1683691200000|2023-05-10 04:00:00|6254.2|6249.2|6382.3|6377.3|6396.9|6395.1|6213.8|6210.8|0
1683777600000|2023-05-11 04:00:00|6382.4|6377.4|6451.9|6446.9|6458.2|6453.2|6366.8|6365|0
1683864000000|2023-05-12 04:00:00|6451.8|6446.8|6353.8|6348.8|6456.9|6455.1|6315.9|6314.1|0
1684036800000|2023-05-14 04:00:00|6354.2|6349.2|6364.4|6359.4|6366|6361|6345|6340|0
1684123200000|2023-05-15 04:00:00|6364.2|6359.2|6407.3|6402.3|6420.1|6418.3|6335.7|6333.9|0
1684209600000|2023-05-16 04:00:00|6407.2|6402.2|6488.8|6483.8|6514.7|6512.9|6383.1|6380.1|0
1684296000000|2023-05-17 04:00:00|6488.9|6483.9|6614.3|6609.3|6619.2|6616.2|6467.5|6462.5|0
1684382400000|2023-05-18 04:00:00|6614.2|6609.2|6843.3|6838.3|6849.9|6845.1|6605.3|6602.3|0
1684468800000|2023-05-19 04:00:00|6843.2|6838.2|6738.9|6733.9|6844.1|6839.1|6723|6721.2|0
1684641600000|2023-05-21 04:00:00|6728|6723|6760.1|6755.1|6760.8|6755.8|6726.3|6721.3|0
1684728000000|2023-05-22 04:00:00|6760.2|6755.2|6821.4|6816.4|6844.5|6841.4|6711|6708|0
1684814400000|2023-05-23 04:00:00|6821.6|6816.6|6718.3|6713.3|6836.1|6834.3|6710.4|6705.6|0
1684900800000|2023-05-24 04:00:00|6718.2|6713.2|6902.3|6897.3|6974.9|6971.9|6621.8|6618.8|0
1684987200000|2023-05-25 04:00:00|6902.2|6897.2|6892.2|6887.2|6963.9|6960.9|6841.9|6840.1|0
1685073600000|2023-05-26 04:00:00|6892.3|6887.3|7139|7134|7157.5|7155.7|6883.1|6878.1|0
1685246400000|2023-05-28 04:00:00|7167.5|7162.5|7152.7|7147.7|7179.2|7174.2|7150.2|7145.2|0
1685332800000|2023-05-29 04:00:00|7152.8|7147.8|7153.2|7148.2|7171.6|7166.6|7141.3|7136.3|0
1685419200000|2023-05-30 04:00:00|7153.3|7148.3|7225.9|7220.9|7334.3|7331.3|7151.7|7146.7|0
1685505600000|2023-05-31 04:00:00|7225.8|7220.8|7148.7|7143.7|7268.2|7266.4|7122.3|7120.5|0
1685592000000|2023-06-01 04:00:00|7148.9|7143.9|7356.9|7351.9|7360.1|7355.1|7143.4|7141.6|0
1685678400000|2023-06-02 04:00:00|7356.8|7351.8|7362.9|7357.9|7468.5|7466.7|7336.2|7334.4|0
1685851200000|2023-06-04 04:00:00|7349|7344|7334.7|7329.7|7357.5|7352.5|7326.4|7321.4|0
1685937600000|2023-06-05 04:00:00|7334.8|7329.8|7400.2|7395.2|7480.7|7478.9|7315|7312|0
1686024000000|2023-06-06 04:00:00|7400.4|7395.4|7468.2|7463.2|7486.2|7484.4|7369.4|7367.6|0
1686110400000|2023-06-07 04:00:00|7468.1|7463.1|7224.9|7219.9|7558.3|7556.5|7217|7215.2|0
1686196800000|2023-06-08 04:00:00|7225.1|7220.1|7423|7418|7428.1|7425.1|7200.2|7195.2|0
1686283200000|2023-06-09 04:00:00|7422.9|7417.9|7454.2|7449.2|7556.5|7554.7|7402.4|7397.4|0
1686456000000|2023-06-11 04:00:00|7456.5|7451.5|7466.4|7461.4|7476.5|7471.5|7450|7445|0
1686542400000|2023-06-12 04:00:00|7466.3|7461.3|7629.7|7624.7|7632.2|7627.2|7461.2|7456.2|0
1686628800000|2023-06-13 04:00:00|7630|7625|7665.7|7660.7|7713.9|7710.9|7568.7|7566.9|0
1686715200000|2023-06-14 04:00:00|7665.6|7660.6|7766.8|7761.8|7791.4|7788.4|7603.9|7602.1|0
1686801600000|2023-06-15 04:00:00|7766.9|7761.9|7831.7|7826.7|7889.4|7887.6|7656.5|7653.5|0
1686888000000|2023-06-16 04:00:00|7831.8|7826.8|7758.8|7753.8|7927.3|7924.3|7742|7740.2|0
1687060800000|2023-06-18 04:00:00|7761.9|7756.9|7744.4|7739.4|7769.7|7764.7|7743.6|7738.6|0
1687147200000|2023-06-19 04:00:00|7744.2|7739.2|7731.7|7726.7|7764.5|7759.5|7726|7721|0
1687233600000|2023-06-20 04:00:00|7731.8|7726.8|7797.4|7792.4|7818.1|7816.3|7668.2|7665.2|0
1687320000000|2023-06-21 04:00:00|7797.3|7792.3|7580|7575|7805.1|7802.1|7569.2|7565.5|0
1687406400000|2023-06-22 04:00:00|7579.9|7574.9|7696.8|7691.8|7732.2|7729.2|7526.8|7525|0
1687492800000|2023-06-23 04:00:00|7696.9|7691.9|7647.2|7642.2|7719.1|7717.3|7575.6|7573.8|0
1687665600000|2023-06-25 04:00:00|7648.9|7643.9|7672.4|7667.4|7678.1|7673.1|7647.7|7642.7|0
1687752000000|2023-06-26 04:00:00|7672.3|7667.3|7431.7|7426.7|7724.4|7722.6|7425|7420|0
1687838400000|2023-06-27 04:00:00|7431.5|7426.5|7549.6|7544.6|7611.2|7609.4|7430.5|7425.5|0
1687924800000|2023-06-28 04:00:00|7549.5|7544.5|7677.6|7672.6|7743.2|7741.4|7520.2|7517.2|0
1688011200000|2023-06-29 04:00:00|7677.7|7672.7|7613.9|7608.9|7737.7|7734.7|7573.1|7571.3|0
1688097600000|2023-06-30 04:00:00|7614|7609|7742.7|7737.7|7792.7|7790.9|7613.1|7608.1|0
1688270400000|2023-07-02 04:00:00|7753.1|7748.1|7760.2|7755.2|7764.8|7759.8|7749.1|7744.1|0
1688356800000|2023-07-03 04:00:00|7760.1|7755.1|7786.6|7781.6|7841|7839.2|7754.3|7749.3|0
1688443200000|2023-07-04 04:00:00|7786.4|7781.4|7782.1|7777.1|7796.2|7791.2|7775.3|7770.3|0
1688529600000|2023-07-05 04:00:00|7782.2|7777.2|7806.4|7801.4|7867.9|7866.1|7749.4|7746.2|0
1688616000000|2023-07-06 04:00:00|7806.3|7801.3|7747.4|7742.4|7809.6|7806.6|7668.3|7666.5|0
1688702400000|2023-07-07 04:00:00|7747.5|7742.5|7741.8|7736.8|7849|7847.2|7714.3|7711.3|0
1688875200000|2023-07-09 04:00:00|7736.8|7731.8|7710.7|7705.7|7741.3|7736.3|7706.1|7701.1|0
1688961600000|2023-07-10 04:00:00|7710.6|7705.6|7676.9|7671.9|7746.8|7743.8|7577.5|7575.7|0
1689048000000|2023-07-11 04:00:00|7676.8|7671.8|7711.2|7706.2|7715.1|7712.7|7617.4|7615.6|0
1689134400000|2023-07-12 04:00:00|7711.3|7706.3|7875.3|7870.3|7877.4|7872.4|7708.6|7703.6|0
1689220800000|2023-07-13 04:00:00|7875.2|7870.2|8067.8|8062.8|8070.2|8065.2|7870.2|7865.2|0
1689307200000|2023-07-14 04:00:00|8067.6|8062.6|8023.3|8018.3|8184.6|8182.8|7988.9|7987.1|0
1689480000000|2023-07-16 04:00:00|8022.3|8017.3|8014.3|8009.3|8022.3|8017.3|8006.2|8001.2|0
1689566400000|2023-07-17 04:00:00|8014.1|8009.1|8112|8107|8131.3|8129.5|8012.3|8007.3|0
1689652800000|2023-07-18 04:00:00|8111.9|8106.9|8232.2|8227.2|8256.3|8254.5|8027.6|8025.8|0
1689739200000|2023-07-19 04:00:00|8232|8227|8072|8067|8300.3|8297.3|8034.1|8031.1|0
1689825600000|2023-07-20 04:00:00|8072.1|8067.1|7821.5|7816.5|8100.4|8097.4|7797.4|7792.4|0
1689912000000|2023-07-21 04:00:00|7821.4|7816.4|7759.7|7754.7|7913.2|7910.2|7737.9|7736.1|0
1690084800000|2023-07-23 04:00:00|7762.3|7757.3|7757.1|7752.1|7767.7|7762.7|7749.9|7744.9|0
1690171200000|2023-07-24 04:00:00|7758.1|7753.1|7795.4|7790.4|7804.2|7802.4|7698.1|7696.3|0
1690257600000|2023-07-25 04:00:00|7795.5|7790.5|7864.3|7859.3|7960.5|7957.5|7792.3|7787.3|0
1690344000000|2023-07-26 04:00:00|7864.4|7859.4|7905.7|7900.7|7909.1|7906|7727.9|7726.1|0
1690430400000|2023-07-27 04:00:00|7905.6|7900.6|7820.9|7815.9|8016.7|8014.9|7762.2|7760.4|0
1690516800000|2023-07-28 04:00:00|7821|7816|8009.4|8004.4|8029.4|8027.6|7789.7|7784.7|0
1690689600000|2023-07-30 04:00:00|8016.2|8011.2|7988.7|7983.7|8043.4|8038.4|7983.5|7978.5|0
1690776000000|2023-07-31 04:00:00|7988.9|7983.9|8055.2|8050.2|8067.5|8065.7|7981|7976|0
1690862400000|2023-08-01 04:00:00|8055.3|8050.3|7986|7981|8072.8|8069.8|7964.1|7962.3|0
1690948800000|2023-08-02 04:00:00|7986.1|7981.1|7764.4|7759.4|7988.6|7983.6|7680.3|7678.5|0
1691035200000|2023-08-03 04:00:00|7764.6|7759.6|7901.1|7896.1|7914.5|7909.5|7680.1|7677.1|0
1691121600000|2023-08-04 04:00:00|7901|7896|7820.6|7815.6|7980.7|7978.9|7806.9|7805.1|0
1691294400000|2023-08-06 04:00:00|7832.4|7827.4|7858.5|7853.5|7863|7858|7828.4|7823.4|0
1691380800000|2023-08-07 04:00:00|7858.4|7853.4|7864.7|7859.7|7896.2|7893.2|7774.4|7772.6|0
1691467200000|2023-08-08 04:00:00|7864.6|7859.6|7778.6|7773.6|7870.7|7866.5|7693.1|7691.3|0
1691553600000|2023-08-09 04:00:00|7778.7|7773.7|7629.5|7624.5|7820|7817|7573.5|7571.7|0
1691640000000|2023-08-10 04:00:00|7629.7|7624.7|7633.6|7628.6|7780|7778.2|7587.4|7585.6|0
1691726400000|2023-08-11 04:00:00|7633.5|7628.5|7533.8|7528.8|7648.9|7643.9|7492|7490.2|0
1691899200000|2023-08-13 04:00:00|7545.9|7540.9|7508.2|7503.2|7556.8|7551.8|7494.5|7489.5|0
1691985600000|2023-08-14 04:00:00|7508|7503|7705.1|7700.1|7712.6|7707.6|7453.8|7452|0
1692072000000|2023-08-15 04:00:00|7705.2|7700.2|7569.1|7564.1|7710|7705|7550.1|7545.1|0
1692158400000|2023-08-16 04:00:00|7569.3|7564.3|7425.4|7420.4|7596.8|7593.8|7396.6|7391.6|0
1692244800000|2023-08-17 04:00:00|7425.5|7420.5|7303.7|7298.7|7488.2|7485.2|7292.2|7288.5|0
1692331200000|2023-08-18 04:00:00|7303.8|7298.8|7308.8|7303.8|7336.3|7334.5|7179.1|7177.3|0
1692504000000|2023-08-20 04:00:00|7323.4|7318.4|7318.9|7313.9|7333.8|7328.8|7304.7|7299.7|0
1692590400000|2023-08-21 04:00:00|7318.8|7313.8|7519|7514|7524.5|7522.7|7297.3|7292.3|0
1692676800000|2023-08-22 04:00:00|7519.1|7514.1|7514.2|7509.2|7625|7622|7462.1|7460.3|0
1692763200000|2023-08-23 04:00:00|7514.3|7509.3|7870.2|7865.2|7877.8|7874.8|7478.6|7475.6|0
1692849600000|2023-08-24 04:00:00|7870.1|7865.1|7410.1|7405.1|7890.7|7887.7|7394.2|7391.2|0
1692936000000|2023-08-25 04:00:00|7410.3|7405.3|7497|7492|7565.7|7563.9|7340.6|7338.8|0
1693108800000|2023-08-27 04:00:00|7515.9|7510.9|7497.6|7492.6|7526.7|7521.7|7497.5|7492.5|0
1693195200000|2023-08-28 04:00:00|7497.7|7492.7|7542.6|7537.6|7586.8|7585|7458.8|7457|0
1693281600000|2023-08-29 04:00:00|7542.5|7537.5|7794.4|7789.4|7800.9|7795.9|7507.1|7504.1|0
1693368000000|2023-08-30 04:00:00|7794.5|7789.5|7822|7817|7850.4|7848.6|7717.8|7716|0
1693454400000|2023-08-31 04:00:00|7821.8|7816.8|7854.4|7849.4|7899.8|7898|7797.9|7794.9|0
1693540800000|2023-09-01 04:00:00|7854.3|7849.3|7823.3|7818.3|7920|7918.2|7789.9|7788.1|0
1693713600000|2023-09-03 04:00:00|7827.6|7822.6|7833.6|7828.6|7838.2|7833.2|7817.7|7812.7|0
1693800000000|2023-09-04 04:00:00|7833.8|7828.8|7823.5|7818.5|7861.8|7856.8|7818.2|7813.2|0
1693886400000|2023-09-05 04:00:00|7823.6|7818.6|7889.8|7884.8|7941.2|7939.4|7762.3|7759.3|0
1693972800000|2023-09-06 04:00:00|7889.7|7884.7|7793.7|7788.7|7920.1|7917.1|7735.6|7733.8|0
1694059200000|2023-09-07 04:00:00|7793.8|7788.8|7771|7766|7794.4|7789.4|7627.3|7625.5|0
1694145600000|2023-09-08 04:00:00|7770.9|7765.9|7788.8|7783.8|7866.2|7864.4|7739.1|7736.1|0
1694318400000|2023-09-10 04:00:00|7783.2|7778.2|7789.7|7784.7|7796.9|7791.9|7778.6|7773.6|0
1694404800000|2023-09-11 04:00:00|7789.6|7784.6|7931.6|7926.6|7957|7955.2|7789.1|7784.1|0
1694491200000|2023-09-12 04:00:00|7931.7|7926.7|7804.6|7799.6|7944.6|7942.8|7800.7|7795.7|0
1694577600000|2023-09-13 04:00:00|7804.5|7799.5|7896.7|7891.7|7900.5|7898.7|7781.6|7778.6|0
1694664000000|2023-09-14 04:00:00|7896.5|7891.5|7893.4|7888.4|7911.4|7908.4|7803.5|7801.7|0
1694750400000|2023-09-15 04:00:00|7893.2|7888.2|7705.9|7700.9|7897.9|7892.9|7684.5|7682.7|0
1694923200000|2023-09-17 04:00:00|7708.9|7703.9|7717.7|7712.7|7723.3|7718.3|7708.9|7703.9|0
1695009600000|2023-09-18 04:00:00|7717.6|7712.6|7690.5|7685.5|7730|7725|7643.2|7641.4|0
1695096000000|2023-09-19 04:00:00|7690.4|7685.4|7662|7657|7716.8|7713.8|7588.7|7586.9|0
1695182400000|2023-09-20 04:00:00|7661.9|7656.9|7489.3|7484.3|7705.3|7703.5|7482.9|7477.9|0
1695268800000|2023-09-21 04:00:00|7489.6|7484.6|7349.4|7344.4|7497.6|7492.6|7319.2|7314.2|0
1695355200000|2023-09-22 04:00:00|7349.5|7344.5|7339.5|7334.5|7446.6|7444.8|7322.5|7320.7|0
1695528000000|2023-09-24 04:00:00|7348|7343|7363.9|7358.9|7366.6|7361.6|7336.6|7331.6|0
1695614400000|2023-09-25 04:00:00|7363.7|7358.7|7379.2|7374.2|7409.3|7406.3|7280.7|7278.9|0
1695700800000|2023-09-26 04:00:00|7379.3|7374.3|7274.2|7269.2|7383.6|7378.6|7239.9|7238.1|0
1695787200000|2023-09-27 04:00:00|7274.3|7269.3|7269.7|7264.7|7318.8|7317|7164.6|7162.8|0
1695873600000|2023-09-28 04:00:00|7269.6|7264.6|7376.4|7371.4|7382.5|7380.7|7191.2|7189.4|0
1695960000000|2023-09-29 04:00:00|7376.3|7371.3|7378.5|7373.5|7484.4|7482.6|7340.2|7338.4|0
1696132800000|2023-10-01 04:00:00|7412.7|7407.7|7419.2|7414.2|7427.8|7422.8|7399.7|7394.7|0
1696219200000|2023-10-02 04:00:00|7419.1|7414.1|7477.4|7472.4|7511.4|7509.6|7333.4|7330.4|0
1696305600000|2023-10-03 04:00:00|7477.7|7472.7|7285.9|7280.9|7491.9|7488.9|7278.4|7273.4|0
1696392000000|2023-10-04 04:00:00|7286|7281|7456.3|7451.3|7471.5|7469.7|7248.5|7243.5|0
1696478400000|2023-10-05 04:00:00|7456.4|7451.4|7438.5|7433.5|7490.3|7487.3|7362.6|7360.8|0
1696564800000|2023-10-06 04:00:00|7438.7|7433.7|7636.9|7631.9|7649.4|7647.6|7317|7314|0
1696737600000|2023-10-08 04:00:00|7585.3|7580.3|7569.8|7564.8|7596.1|7591.1|7564.7|7559.7|0
1696824000000|2023-10-09 04:00:00|7569.7|7564.7|7672.9|7667.9|7694.7|7692.9|7519.6|7517.8|0
1696910400000|2023-10-10 04:00:00|7673|7668|7702.7|7697.7|7788.9|7787.1|7654.8|7651.8|0
1696996800000|2023-10-11 04:00:00|7702.3|7697.3|7780.5|7775.5|7783.5|7778.5|7689.8|7684.8|0
1697083200000|2023-10-12 04:00:00|7780.3|7775.3|7733.9|7728.9|7842.1|7840.3|7685|7683.2|0
1697169600000|2023-10-13 04:00:00|7733.8|7728.8|7585.6|7580.6|7766.4|7764.6|7564.4|7562.6|0
1697342400000|2023-10-15 04:00:00|7599|7594|7612.4|7607.4|7625.2|7620.2|7598.8|7593.8|0
1697428800000|2023-10-16 04:00:00|7612.3|7607.3|7697.1|7692.1|7729.4|7727.6|7542.9|7539.9|0
1697515200000|2023-10-17 04:00:00|7696.9|7691.9|7611.7|7606.7|7712.1|7708.5|7522.1|7520.3|0
1697601600000|2023-10-18 04:00:00|7611.6|7606.6|7502.2|7497.2|7625.9|7624.1|7433.7|7431.9|0
1697688000000|2023-10-19 04:00:00|7502.3|7497.3|7445.7|7440.7|7615.4|7613.6|7430.9|7425.9|0
1697774400000|2023-10-20 04:00:00|7445.8|7440.8|7337.7|7332.7|7496.3|7493.3|7324.4|7322.6|0
1697947200000|2023-10-22 04:00:00|7346.9|7341.9|7356.8|7351.8|7369.2|7364.2|7344.2|7339.2|0
1698033600000|2023-10-23 04:00:00|7356.7|7351.7|7457|7452|7482|7480.2|7259.1|7256.6|0
1698120000000|2023-10-24 04:00:00|7456.9|7451.9|7459.1|7454.1|7599.2|7596.2|7423.8|7422|0
1698206400000|2023-10-25 04:00:00|7459|7454|7125.7|7120.7|7484.5|7481.5|7116.9|7111.9|0
1698292800000|2023-10-26 04:00:00|7125.8|7120.8|7168.7|7163.7|7253|7251.2|7015.6|7013.8|0
1698379200000|2023-10-27 04:00:00|7168.8|7163.8|7163.5|7158.5|7223.6|7221.8|7113.3|7111.5|0
1698552000000|2023-10-29 04:00:00|7179.1|7174.1|7205.6|7200.6|7210.4|7205.4|7179.1|7174.1|0
1698638400000|2023-10-30 04:00:00|7205.5|7200.5|7209.1|7204.1|7312.8|7311|7187.3|7184.3|0
1698724800000|2023-10-31 04:00:00|7209.2|7204.2|7258.8|7253.8|7277|7275.2|7158.5|7156.7|0
1698811200000|2023-11-01 04:00:00|7258.9|7253.9|7459.8|7454.8|7465.5|7460.5|7235.2|7232.2|0
1698897600000|2023-11-02 04:00:00|7459.7|7454.7|7496.2|7491.2|7566.4|7563.4|7444.8|7439.8|0
1698984000000|2023-11-03 04:00:00|7496.3|7491.3|7645.3|7640.3|7665.7|7663.9|7482.2|7479.1|0
1699156800000|2023-11-05 04:00:00|7650|7645|7643.2|7638.2|7652.9|7647.9|7634.9|7629.9|0
1699246800000|2023-11-06 05:00:00|7643.3|7638.3|7650.2|7645.2|7707.7|7705.9|7593.8|7592|0
1699333200000|2023-11-07 05:00:00|7650.1|7645.1|7816.8|7811.8|7844.4|7842.6|7638.8|7635.8|0
1699419600000|2023-11-08 05:00:00|7817|7812|7847.4|7842.4|7859.8|7858|7785.1|7783.3|0
1699506000000|2023-11-09 05:00:00|7847.5|7842.5|7775.3|7770.3|7917.1|7915.3|7754.3|7751.3|0
1699592400000|2023-11-10 05:00:00|7775.2|7770.2|7992|7987|8004.5|8001.5|7748|7745|0
1699765200000|2023-11-12 05:00:00|7998.3|7993.3|7956.9|7951.9|7998.5|7993.5|7954.8|7949.8|0
1699851600000|2023-11-13 05:00:00|7956.8|7951.8|8007.9|8002.9|8025.1|8023.3|7916.7|7914.9|0
1699938000000|2023-11-14 05:00:00|8007.8|8002.8|8209.5|8204.5|8215.7|8210.7|8003.1|7998.1|0
1700024400000|2023-11-15 05:00:00|8209.6|8204.6|8158|8153|8274.5|8271.5|8124.8|8123|0
1700110800000|2023-11-16 05:00:00|8157.9|8152.9|8180.7|8175.7|8192.3|8189.3|8111.2|8109.4|0
1700197200000|2023-11-17 05:00:00|8180.8|8175.8|8183.4|8178.4|8207.5|8205.7|8125.9|8124.1|0
1700370000000|2023-11-19 05:00:00|8188.9|8183.9|8173.7|8168.7|8190|8185|8170.1|8165.1|0
1700456400000|2023-11-20 05:00:00|8173.8|8168.8|8337.3|8332.3|8344.1|8339.1|8165.4|8160.4|0
1700542800000|2023-11-21 05:00:00|8337.4|8332.4|8255.1|8250.1|8350.3|8347.3|8210|8207|0
1700629200000|2023-11-22 05:00:00|8255.2|8250.2|8300.2|8295.2|8384.8|8383|8242.4|8237.4|0
1700715600000|2023-11-23 05:00:00|8300.1|8295.1|8305.4|8300.4|8319.6|8314.6|8300|8295|0
1700802000000|2023-11-24 05:00:00|8305.5|8300.5|8268.1|8263.1|8308.8|8305.8|8249.3|8247.5|0
1700974800000|2023-11-26 05:00:00|8265.3|8260.3|8242.5|8237.5|8266.3|8261.3|8238.6|8233.6|0
1701061200000|2023-11-27 05:00:00|8242.6|8237.6|8257.3|8252.3|8327.2|8325.4|8238.8|8233.8|0
1701147600000|2023-11-28 05:00:00|8257.4|8252.4|8322.8|8317.8|8326.7|8321.7|8209.9|8208.1|0
1701234000000|2023-11-29 05:00:00|8322.7|8317.7|8343.5|8338.5|8381.9|8380.1|8259|8257.2|0
1701320400000|2023-11-30 05:00:00|8343.7|8338.7|8215.6|8210.6|8369.8|8366.8|8172.3|8170.5|0
1701406800000|2023-12-01 05:00:00|8215.5|8210.5|8209.2|8204.2|8255.9|8252.9|8134.6|8132.8|0
1701579600000|2023-12-03 05:00:00|8204.3|8199.3|8185.1|8180.1|8204.3|8199.3|8177.5|8172.5|0
1701666000000|2023-12-04 05:00:00|8184.9|8179.9|8087.5|8082.5|8196|8193|8021.5|8019.7|0
1701752400000|2023-12-05 05:00:00|8087.6|8082.6|8196.7|8191.7|8201.2|8199|8036.7|8033.7|0
1701838800000|2023-12-06 05:00:00|8197|8192|8082.2|8077.2|8236|8233|8065.3|8062.3|0
1701925200000|2023-12-07 05:00:00|8082.3|8077.3|8228.8|8223.8|8248.7|8245.7|8070.9|8065.9|0
1702011600000|2023-12-08 05:00:00|8228.9|8223.9|8310.4|8305.4|8318.6|8316.8|8166.8|8163.8|0
1702184400000|2023-12-10 05:00:00|8311.7|8306.7|8289.7|8284.7|8321|8316|8288.8|8283.8|0
1702270800000|2023-12-11 05:00:00|8289.5|8284.5|8333.1|8328.1|8347.4|8345.6|8234.5|8232.7|0
1702357200000|2023-12-12 05:00:00|8333.2|8328.2|8338.7|8335.7|8351.2|8348.2|8332.6|8327.6|0
1702443600000|2023-12-13 05:00:00|8435.7|8430.7|8584.4|8579.4|8589.2|8584.2|8419.3|8417.5|0
1702530000000|2023-12-14 05:00:00|8584.9|8579.9|8560.2|8555.2|8588.3|8583.3|8459.9|8458.1|0
1702616400000|2023-12-15 05:00:00|8560.1|8555.1|8603.3|8598.3|8642|8640.2|8504.5|8501.5|0
1702789200000|2023-12-17 05:00:00|8610|8605|8623.7|8618.7|8624.1|8619.1|8598.8|8593.8|0
1702875600000|2023-12-18 05:00:00|8623.8|8618.8|8724.4|8719.4|8767.5|8765.7|8584.2|8581.2|0
1702962000000|2023-12-19 05:00:00|8724.2|8719.2|8783.8|8778.8|8786.2|8781.2|8711.8|8708.8|0
1703048400000|2023-12-20 05:00:00|8783.6|8778.6|8680.4|8675.4|8850.9|8849.1|8640.7|8637.7|0
1703134800000|2023-12-21 05:00:00|8680.3|8675.3|8746.2|8741.2|8769.9|8768.1|8666.3|8664.5|0
1703221200000|2023-12-22 05:00:00|8746.3|8741.3|8724.7|8719.7|8801.2|8799.4|8685|8683.2|0
1703480400000|2023-12-25 05:00:00|8736.1|8731.1|8758.6|8753.6|8761.8|8756.8|8736.1|8731.1|0
1703566800000|2023-12-26 05:00:00|8758.5|8753.5|8784.7|8779.7|8796.2|8794.4|8731.9|8728.9|0
1703653200000|2023-12-27 05:00:00|8784.6|8779.6|8811.9|8806.9|8832.1|8830.3|8764.7|8761.7|0
1703739600000|2023-12-28 05:00:00|8812|8807|8788|8783|8840.2|8838.4|8774.2|8772.4|0
1703826000000|2023-12-29 05:00:00|8788.2|8783.2|8714.8|8709.8|8807.4|8802.4|8671.4|8669.6|0
1704085200000|2024-01-01 05:00:00|8720.9|8715.9|8717|8712|8732.3|8727.3|8713.3|8708.3|0
1704171600000|2024-01-02 05:00:00|8717.3|8712.3|8485.4|8480.4|8734.7|8731.7|8441.5|8439.7|0
1704258000000|2024-01-03 05:00:00|8485.3|8480.3|8415.5|8410.5|8511.3|8506.3|8399.5|8397.7|0
1704344400000|2024-01-04 05:00:00|8415.6|8410.6|8373|8368|8471.4|8469.6|8361.9|8358.9|0
1704430800000|2024-01-05 05:00:00|8373.1|8368.1|8421.6|8416.6|8475.8|8474|8318.9|8315.9|0
1704603600000|2024-01-07 05:00:00|8422.1|8417.1|8410.6|8405.6|8440.9|8435.9|8406.4|8401.4|0
1704690000000|2024-01-08 05:00:00|8410.5|8405.5|8648.7|8643.7|8656.3|8651.3|8362.3|8359.3|0
1704776400000|2024-01-09 05:00:00|8648.8|8643.8|8672.5|8667.5|8699.3|8697.5|8567.2|8565.4|0
1704862800000|2024-01-10 05:00:00|8672.4|8667.4|8787.7|8782.7|8794.9|8793.1|8661.9|8656.9|0
1704949200000|2024-01-11 05:00:00|8787.8|8782.8|8755.9|8750.9|8878.8|8877|8677.6|8675.8|0
1705035600000|2024-01-12 05:00:00|8756.1|8751.1|8731.8|8726.8|8797.2|8795.4|8675.5|8672.5|0
1705208400000|2024-01-14 05:00:00|8733.3|8728.3|8755|8750|8755.1|8750.1|8724.4|8719.4|0
1705294800000|2024-01-15 05:00:00|8754.9|8749.9|8732.3|8727.3|8772.3|8767.3|8708.6|8703.6|0
1705381200000|2024-01-16 05:00:00|8732.4|8727.4|8723.3|8718.3|8796.1|8794.3|8671.7|8668.7|0
1705467600000|2024-01-17 05:00:00|8723.2|8718.2|8685.8|8680.8|8723.4|8718.4|8571.9|8570.1|0
1705554000000|2024-01-18 05:00:00|8685.9|8680.9|8828|8823|8833.1|8828.1|8682|8677|0
1705640400000|2024-01-19 05:00:00|8828.1|8823.1|8994.9|8989.9|8998|8995|8819.4|8814.4|0
1705813200000|2024-01-21 05:00:00|9006.2|9001.2|9039.4|9034.4|9047.7|9042.7|9002.1|8997.1|0
1705899600000|2024-01-22 05:00:00|9039.5|9034.5|9019.5|9014.5|9102.3|9100.5|8999.8|8997.8|0
1705986000000|2024-01-23 05:00:00|9019.3|9014.3|9213.1|9208.1|9214.4|9209.4|8991.8|8988.1|0
1706072400000|2024-01-24 05:00:00|9213|9208|9227.7|9222.7|9401|9399.2|9211.1|9206.1|0
1706158800000|2024-01-25 05:00:00|9227.6|9222.6|9155.4|9150.4|9320.5|9318.7|9151.5|9146.5|0
1706245200000|2024-01-26 05:00:00|9155.2|9150.2|9202.8|9197.8|9281.3|9279.5|9133|9130|11
1706418000000|2024-01-28 05:00:00|9185.6|9180.6|9213.3|9208.3|9221.5|9216.5|9178.2|9173.2|0
1706504400000|2024-01-29 05:00:00|9213.1|9208.1|9396.1|9391.1|9402.6|9398.5|9205.2|9203.4|0
1706590800000|2024-01-30 05:00:00|9396.4|9391.4|9122.5|9117.5|9426.2|9423.2|9044.8|9041.8|0
1706677200000|2024-01-31 05:00:00|9122.2|9117.2|9058.1|9053.1|9172.4|9170.6|9001|8998|0
1706763600000|2024-02-01 05:00:00|9058|9053|9426.4|9421.4|9458.6|9455.6|9034.2|9029.2|0
1706850000000|2024-02-02 05:00:00|9426.3|9421.3|9575.6|9570.6|9625.4|9623.6|9320.5|9318.7|0
1707022800000|2024-02-04 05:00:00|9589.8|9584.8|9573.9|9568.9|9596.3|9591.3|9561.9|9556.9|0
1707109200000|2024-02-05 05:00:00|9573.8|9568.8|9607.5|9602.5|9655.8|9654|9458.8|9457|0
1707195600000|2024-02-06 05:00:00|9607.6|9602.6|9515.3|9510.3|9639.8|9638|9443.5|9441.7|0
1707282000000|2024-02-07 05:00:00|9515.2|9510.2|9731.9|9726.9|9742.1|9739.1|9500.2|9495.2|0
1707368400000|2024-02-08 05:00:00|9731.8|9726.8|9753.6|9748.6|9785.7|9783.9|9687.3|9684.3|0
1707454800000|2024-02-09 05:00:00|9753.5|9748.5|9900|9895|9907.8|9906|9751.4|9746.4|0
1707627600000|2024-02-11 05:00:00|9899|9894|9890.9|9885.9|9902.2|9897.2|9882.1|9877.1|0
1707714000000|2024-02-12 05:00:00|9890.7|9885.7|9793.2|9788.2|9980.3|9978.5|9786.7|9783.1|0
1707800400000|2024-02-13 05:00:00|9793.1|9788.1|9694|9689|9811.6|9806.6|9554.7|9552.9|0
1707886800000|2024-02-14 05:00:00|9693.9|9688.9|9876.3|9871.3|9880.9|9877.9|9693.3|9688.3|0
1707973200000|2024-02-15 05:00:00|9876.2|9871.2|9910.8|9905.8|9917.5|9914.5|9780.3|9778.5|0
1708059600000|2024-02-16 05:00:00|9910.7|9905.7|9783.8|9778.8|9965.5|9962.5|9753.8|9752|0
1708232400000|2024-02-18 05:00:00|9796|9791|9815.3|9810.3|9828.9|9823.9|9795.6|9790.6|0
1708318800000|2024-02-19 05:00:00|9815.4|9810.4|9763.3|9758.3|9830.8|9825.8|9756.3|9751.3|0
1708405200000|2024-02-20 05:00:00|9763.4|9758.4|9585.8|9580.8|9787.3|9782.3|9507.5|9505.7|0
1708491600000|2024-02-21 05:00:00|9585.7|9580.7|9816.9|9811.9|9818.4|9813.4|9476.7|9474.9|0
1708578000000|2024-02-22 05:00:00|9817|9812|10077.2|10072.2|10077.8|10072.8|9809.7|9804.7|0
1708664400000|2024-02-23 05:00:00|10077.3|10072.3|10002.1|9997.1|10165.8|10164|9962.6|9960.8|0
1708837200000|2024-02-25 05:00:00|10000.5|9995.5|10004.1|9999.1|10018.2|10013.2|9998.5|9993.5|0
1708923600000|2024-02-26 05:00:00|9996.4|9991.4|9988.2|9983.2|10069.9|10068.1|9970.7|9967.7|0
1709010000000|2024-02-27 05:00:00|9987.9|9982.9|10040.3|10035.3|10065.3|10063.5|9972.8|9968.6|0
1709096400000|2024-02-28 05:00:00|10040.2|10035.2|9762.4|9757.4|10044.2|10039.2|9681.7|9678.7|0
1709182800000|2024-02-29 05:00:00|9762.3|9757.3|9914.7|9909.7|9921.4|9916.4|9708.3|9703.3|0
1709269200000|2024-03-01 05:00:00|9914.8|9909.8|10076.8|10071.8|10108.6|10106.8|9869.4|9866.4|0
1709442000000|2024-03-03 05:00:00|10090.7|10085.7|10092.1|10087.1|10100.9|10095.9|10080.6|10075.6|0
1709528400000|2024-03-04 05:00:00|10092.2|10087.2|9956.4|9951.4|10137.8|10134.8|9944.2|9939.2|0
1709614800000|2024-03-05 05:00:00|9956.5|9951.5|9779.9|9774.9|9956.6|9951.6|9688.1|9686.3|0
1709701200000|2024-03-06 05:00:00|9779.8|9774.8|9746.7|9741.7|9891.8|9890|9723.7|9720|0
1709787600000|2024-03-07 05:00:00|9747|9742|10030.9|10025.9|10046|10043.2|9719.6|9714.6|0
1709874000000|2024-03-08 05:00:00|10031|10026|9794.9|9789.9|10154|10152.2|9761.4|9759.6|0
1710046800000|2024-03-10 05:00:00|9787.8|9782.8|9762.7|9757.7|9795.3|9790.3|9752.2|9747.2|0
1710129600000|2024-03-11 04:00:00|9762.6|9757.6|9770.8|9765.8|9830.3|9827.3|9651|9649.2|0
1710216000000|2024-03-12 04:00:00|9770.9|9765.9|9926.7|9921.7|9944.1|9941.1|9683.8|9682|0
1710302400000|2024-03-13 04:00:00|9926.6|9921.6|9845.4|9840.4|9964.5|9961.5|9796.4|9794.6|0
1710388800000|2024-03-14 04:00:00|9845.7|9840.7|9799.5|9794.5|9902.2|9900.4|9748.2|9746.4|0
1710475200000|2024-03-15 04:00:00|9799.7|9794.7|9694.8|9689.8|9866.6|9863.6|9674.1|9672.3|0
1710648000000|2024-03-17 04:00:00|9698.9|9693.9|9733.6|9728.6|9734.4|9729.4|9698.5|9693.5|0
1710734400000|2024-03-18 04:00:00|9733.5|9728.5|9819.9|9814.9|9947.7|9945.9|9732.1|9727.1|0
1710820800000|2024-03-19 04:00:00|9819.8|9814.8|9874.6|9869.6|9895.8|9894|9688.4|9686.6|0
1710907200000|2024-03-20 04:00:00|9874.7|9869.7|10119.9|10114.9|10124.3|10119.3|9868.3|9863.3|0
1710993600000|2024-03-21 04:00:00|10120.1|10115.1|10049.8|10044.8|10204|10202.2|10033.3|10030.3|0
1711080000000|2024-03-22 04:00:00|10049.7|10044.7|10108.4|10103.4|10137.8|10136|9972.2|9969.2|0
1711252800000|2024-03-24 04:00:00|10114.7|10109.7|10118.3|10113.3|10131.1|10126.1|10104.9|10099.9|0
1711339200000|2024-03-25 04:00:00|10118|10113|10099.7|10094.7|10126.2|10124.4|10027.5|10025.7|0
1711425600000|2024-03-26 04:00:00|10100|10095|10084.6|10079.6|10195.1|10193.3|10048.7|10046.9|0
1711512000000|2024-03-27 04:00:00|10084.5|10079.5|10072.8|10067.8|10131.8|10128.8|9964.9|9963.1|0
1711598400000|2024-03-28 04:00:00|10072.9|10067.9|9989|9984|10091.7|10088.7|9977.8|9976|0
1711857600000|2024-03-31 04:00:00|10018.7|10013.7|10055.7|10050.7|10069.4|10064.4|10018.7|10013.7|0
1711944000000|2024-04-01 04:00:00|10055.8|10050.8|10055.4|10050.4|10119.3|10117.5|9989|9987.2|0
1712030400000|2024-04-02 04:00:00|10055.5|10050.5|9955.5|9950.5|10067.3|10062.3|9845.6|9843.8|0
1712116800000|2024-04-03 04:00:00|9955.6|9950.6|10070.7|10065.7|10072.4|10067.4|9899.5|9896.5|0
1712203200000|2024-04-04 04:00:00|10070.6|10065.6|9916.5|9911.5|10206.4|10204.6|9886.4|9882.8|0
1712289600000|2024-04-05 04:00:00|9916.4|9911.4|10068.3|10063.3|10115|10113.2|9909.9|9904.9|0
1712462400000|2024-04-07 04:00:00|10079.1|10074.1|10050.4|10045.4|10082|10077|10042.3|10037.3|0
1712548800000|2024-04-08 04:00:00|10050.5|10045.5|10072.2|10067.2|10127.1|10125.3|10011.2|10009.4|0
1712635200000|2024-04-09 04:00:00|10072.3|10067.3|10058|10053|10110|10107|9945.8|9944|0
1712721600000|2024-04-10 04:00:00|10058.1|10053.1|10017.8|10012.8|10108.2|10105.2|9896.4|9893.4|0
1712808000000|2024-04-11 04:00:00|10017.9|10012.9|10323.2|10318.2|10355.2|10353.4|10011.8|10006.8|0
1712894400000|2024-04-12 04:00:00|10323.1|10318.1|9934|9929|10333.3|10328.3|9884.6|9882.8|0
1713067200000|2024-04-14 04:00:00|9956.7|9951.7|9965.6|9960.6|9978.6|9973.6|9933.2|9928.2|0
1713153600000|2024-04-15 04:00:00|9965.7|9960.7|9839.9|9834.9|10204.6|10201.6|9812.6|9807.6|0
1713240000000|2024-04-16 04:00:00|9839.8|9834.8|9885.1|9880.1|9917.5|9915.7|9788.2|9785.2|0
1713326400000|2024-04-17 04:00:00|9885.7|9880.7|9757.2|9752.2|9926.1|9923.1|9698.1|9696.3|0
1713412800000|2024-04-18 04:00:00|9757.6|9752.6|9501.5|9496.5|9820.6|9817.6|9416.7|9411.7|0
1713499200000|2024-04-19 04:00:00|9501.7|9496.7|9289.9|9284.9|9610|9607|9249.3|9247.5|0
1713672000000|2024-04-21 04:00:00|9309.9|9304.9|9334|9329|9350.7|9345.7|9308.6|9303.6|0
1713758400000|2024-04-22 04:00:00|9333.7|9328.7|9355.9|9350.9|9427.8|9426|9235.1|9233.3|0
1713844800000|2024-04-23 04:00:00|9356|9351|9747.1|9742.1|9753.6|9748.6|9348.4|9343.4|0
1713931200000|2024-04-24 04:00:00|9747|9742|9361|9356|9755.7|9753.9|9328|9325|0
1714017600000|2024-04-25 04:00:00|9360.6|9355.6|9880.9|9875.9|9936|9933|9292.6|9290.8|0
1714104000000|2024-04-26 04:00:00|9881|9876|9857.3|9852.3|9900.3|9898.5|9742.7|9740.9|0
1714276800000|2024-04-28 04:00:00|9872|9867|9892.4|9887.4|9898.5|9893.5|9866.8|9861.8|0
1714363200000|2024-04-29 04:00:00|9892.3|9887.3|9964.7|9959.7|10013.5|10010.5|9869.5|9867.7|0
1714449600000|2024-04-30 04:00:00|9964.8|9959.8|9706.8|9701.8|9967.2|9965.4|9659.5|9656.5|0
1714536000000|2024-05-01 04:00:00|9706.7|9701.7|9677.4|9674.4|9715.3|9712.3|9640.2|9637.2|0
1714622400000|2024-05-02 04:00:00|9753.1|9748.1|9892.9|9887.9|9906.6|9903.6|9654.2|9652.4|0
1714708800000|2024-05-03 04:00:00|9893|9888|10035.4|10030.4|10051.2|10049.4|9870.1|9865.1|0
1714881600000|2024-05-05 04:00:00|10040.4|10035.4|10023.8|10018.8|10047.9|10042.9|10018|10013|0
1714968000000|2024-05-06 04:00:00|10023.9|10018.9|10222.6|10217.6|10226.6|10223.6|10012|10007|0
1715054400000|2024-05-07 04:00:00|10222.8|10217.8|10155|10150|10226.9|10221.9|10131.2|10129.4|0
1715140800000|2024-05-08 04:00:00|10154.9|10149.9|10138.1|10133.1|10209.8|10208|10061.5|10058.5|0
1715227200000|2024-05-09 04:00:00|10138|10133|10135.7|10130.7|10188.5|10185.5|10090.6|10088.8|0
1715313600000|2024-05-10 04:00:00|10135.6|10130.6|10120.3|10115.3|10210.4|10208.6|10076.7|10074.9|0
1715486400000|2024-05-12 04:00:00|10120.6|10115.6|10141.2|10136.2|10142|10137|10114.4|10109.4|0
1715572800000|2024-05-13 04:00:00|10141.1|10136.1|10176|10171|10193.4|10190.4|10107.6|10105.8|0
1715659200000|2024-05-14 04:00:00|10176.1|10171.1|10297.9|10292.9|10309|10307.2|10123.1|10120.1|0
1715745600000|2024-05-15 04:00:00|10297.8|10292.8|10455.2|10450.2|10458.4|10453.4|10251.6|10249.8|0
1715832000000|2024-05-16 04:00:00|10455.3|10450.3|10382.4|10377.4|10480.5|10478.7|10377.9|10374.6|0
1715918400000|2024-05-17 04:00:00|10382.5|10377.5|10393.5|10388.5|10424.2|10422.4|10331.6|10329.8|0
1716091200000|2024-05-19 04:00:00|10397.4|10392.4|10412.9|10407.9|10417.7|10412.7|10396.7|10391.7|0
1716177600000|2024-05-20 04:00:00|10413|10408|10478.4|10473.4|10496.1|10494.3|10393.2|10390.2|0
1716264000000|2024-05-21 04:00:00|10478.3|10473.3|10543.4|10538.4|10559|10557.2|10419.3|10417.5|0
1716350400000|2024-05-22 04:00:00|10543.5|10538.5|10651|10646|10652.9|10647.9|10419|10417.2|0
1716436800000|2024-05-23 04:00:00|10651.1|10646.1|10431.2|10426.2|10690.1|10687.1|10357.2|10355.4|0
1716523200000|2024-05-24 04:00:00|10431.3|10426.3|10576.8|10571.8|10604.7|10602.9|10415.1|10410.1|0
1716696000000|2024-05-26 04:00:00|10582.3|10577.3|10566.3|10561.3|10585.5|10580.5|10556.5|10551.5|0
1716782400000|2024-05-27 04:00:00|10566.4|10561.4|10613.9|10608.9|10626.7|10621.7|10565.1|10560.1|0
1716868800000|2024-05-28 04:00:00|10613.8|10608.8|10622.7|10617.7|10664.9|10661.9|10549.2|10547.4|0
1716955200000|2024-05-29 04:00:00|10622.6|10617.6|10529.6|10524.6|10663.3|10661.5|10526.7|10521.7|0
1717041600000|2024-05-30 04:00:00|10529.7|10524.7|10361.6|10356.6|10602|10599|10328.8|10323.8|0
1717128000000|2024-05-31 04:00:00|10361.5|10356.5|10324.2|10319.2|10476.1|10473.1|10140.4|10138.6|0
1717300800000|2024-06-02 04:00:00|10327.3|10322.3|10363.8|10358.8|10369.9|10364.9|10306.2|10301.2|0
1717387200000|2024-06-03 04:00:00|10363.9|10358.9|10408|10403|10468.8|10467|10283.8|10282|0
1717473600000|2024-06-04 04:00:00|10407.8|10402.8|10449.7|10444.7|10455.5|10453.7|10332.5|10330.7|0
1717560000000|2024-06-05 04:00:00|10449.3|10444.3|10671.6|10666.6|10677.7|10672.7|10423.1|10418.1|0
1717646400000|2024-06-06 04:00:00|10671.5|10666.5|10653.6|10648.6|10718.4|10716.6|10602.1|10600.3|0
1717732800000|2024-06-07 04:00:00|10653.7|10648.7|10625.5|10620.5|10700.5|10698.7|10571.9|10568.9|0
1717905600000|2024-06-09 04:00:00|10626.6|10621.6|10632|10627|10641.2|10636.2|10616.8|10611.8|0
1717992000000|2024-06-10 04:00:00|10632.2|10627.2|10649.2|10644.2|10678.4|10676.6|10581|10579.2|0
1718078400000|2024-06-11 04:00:00|10649.3|10644.3|10786.4|10781.4|10787.9|10784.9|10587.9|10586.1|0
1718164800000|2024-06-12 04:00:00|10786.6|10781.6|11147.3|11142.3|11147.9|11142.9|10773.3|10768.3|0
1718251200000|2024-06-13 04:00:00|11147.2|11142.2|11140.9|11135.9|11242.9|11239.9|11072.2|11070.4|0
1718337600000|2024-06-14 04:00:00|11140.8|11135.8|11200.7|11195.7|11215|11213.2|11060.9|11057.9|0
1718510400000|2024-06-16 04:00:00|11199.3|11194.3|11206.4|11201.4|11218.5|11213.5|11192.3|11187.3|0
1718596800000|2024-06-17 04:00:00|11206.5|11201.5|11399|11394|11473|11471.2|11192.1|11187.1|0
1718683200000|2024-06-18 04:00:00|11399.1|11394.1|11359.2|11354.2|11470.3|11467.3|11289.4|11287.6|0
1718769600000|2024-06-19 04:00:00|11359.1|11354.1|11394.2|11389.2|11396.2|11391.2|11355.7|11350.7|0
1718856000000|2024-06-20 04:00:00|11394.3|11389.3|11209.1|11204.1|11463.1|11460.1|11142.7|11140.9|0
1718942400000|2024-06-21 04:00:00|11209.2|11204.2|11165.5|11160.5|11243.5|11238.5|11116.6|11114.8|0
1719115200000|2024-06-23 04:00:00|11167.1|11162.1|11139.4|11134.4|11175.7|11170.7|11115.4|11110.4|0
1719201600000|2024-06-24 04:00:00|11139.5|11134.5|10980.5|10975.5|11187.3|11184.3|10952.2|10947.2|0
1719288000000|2024-06-25 04:00:00|10980.6|10975.6|11165.3|11160.3|11174.9|11169.9|10947|10942|0
1719374400000|2024-06-26 04:00:00|11165.2|11160.2|11268.7|11263.7|11336|11334.2|11104.7|11101.7|0
1719460800000|2024-06-27 04:00:00|11268.8|11263.8|11471|11466|11475.9|11470.9|11267.7|11262.7|0
1719547200000|2024-06-28 04:00:00|11470.8|11465.8|11326.5|11321.5|11545|11543.2|11301|11299.2|0
1719720000000|2024-06-30 04:00:00|11323.9|11318.9|11343.2|11338.2|11348.3|11343.3|11307.3|11302.3|0
1719806400000|2024-07-01 04:00:00|11343.3|11338.3|11532.9|11527.9|11576.5|11574.7|11297.3|11295.5|0
1719892800000|2024-07-02 04:00:00|11533|11528|11753.7|11750.7|11769.1|11766.1|11476|11473|0
1719979200000|2024-07-03 04:00:00|11758.3|11753.3|11957.4|11952.4|11972.8|11969.8|11746.8|11743.8|0
1720065600000|2024-07-04 04:00:00|11957.5|11952.5|11963|11958|11965.6|11960.6|11932.8|11927.8|0
1720152000000|2024-07-05 04:00:00|11962.8|11957.8|12120.6|12118.8|12138.9|12137.1|11962.2|11957.2|0
1720324800000|2024-07-07 04:00:00|12121.3|12116.3|12135.4|12130.4|12147.4|12142.4|12121.3|12116.3|0
1720411200000|2024-07-08 04:00:00|12135.5|12130.5|12148.9|12143.9|12189.7|12187.9|12049.1|12047.3|0
1720497600000|2024-07-09 04:00:00|12149|12144|12193.1|12188.1|12219.8|12218|12106.5|12104.7|0
1720584000000|2024-07-10 04:00:00|12192.9|12187.9|12245.6|12240.6|12280.9|12279.1|12109|12107.2|0
1720670400000|2024-07-11 04:00:00|12245.7|12240.7|11789.9|11784.9|12348.4|12345.4|11752.4|11750.6|0
1720756800000|2024-07-12 04:00:00|11789.8|11784.8|11822.1|11819.1|11932.7|11930.9|11682.3|11680.5|0
1720929600000|2024-07-14 04:00:00|11827.5|11822.5|11849|11844|11852.2|11847.2|11806.4|11801.4|0
1721016000000|2024-07-15 04:00:00|11848.9|11843.9|11909.7|11904.7|12049.2|12047.4|11807.9|11806.1|0
1721102400000|2024-07-16 04:00:00|11909.8|11904.8|11804.6|11799.6|11981.2|11979.4|11732.2|11730.4|0
1721188800000|2024-07-17 04:00:00|11804.8|11799.8|11490.6|11485.6|11806.1|11801.1|11412.8|11411|0
1721275200000|2024-07-18 04:00:00|11491|11486|11464|11459|11604.6|11601.6|11324.1|11322.3|0
1721361600000|2024-07-19 04:00:00|11463.9|11458.9|11277.9|11272.9|11494.1|11492.3|11255.3|11253.5|0
1721534400000|2024-07-21 04:00:00|11299.1|11294.1|11328.3|11323.3|11358.6|11353.6|11295.5|11290.5|0
1721620800000|2024-07-22 04:00:00|11328.2|11323.2|11505.1|11500.1|11579.2|11577.4|11308|11303|0
1721707200000|2024-07-23 04:00:00|11505.4|11500.4|11339.6|11334.6|11645.8|11644|11322|11319|0
1721793600000|2024-07-24 04:00:00|11339.4|11334.4|10948.4|10943.4|11340.7|11335.7|10884.7|10882.9|0
1721880000000|2024-07-25 04:00:00|10948.5|10943.5|10867.8|10862.8|11106|11104.2|10644.9|10643.1|0
1721966400000|2024-07-26 04:00:00|10867.9|10862.9|10909.6|10904.6|11009.1|11006.1|10824.5|10822.7|0
1722139200000|2024-07-28 04:00:00|10928.4|10923.4|10982.2|10977.2|10996.8|10991.8|10921.9|10916.9|0
1722225600000|2024-07-29 04:00:00|10982.1|10977.1|10942.5|10937.5|11081.2|11079.4|10910.9|10907.7|0
1722312000000|2024-07-30 04:00:00|10942.6|10937.6|10856.3|10851.3|11048.7|11046.9|10532.3|10529.3|0
1722398400000|2024-07-31 04:00:00|10855.8|10850.8|11342.2|11337.2|11360.8|11355.8|10832.8|10827.8|0
1722484800000|2024-08-01 04:00:00|11342.6|11337.6|10721.5|10716.5|11346.5|11342.6|10664.3|10659.3|0
1722571200000|2024-08-02 04:00:00|10721.7|10716.7|10539.7|10534.7|10729.1|10724.1|10389.7|10387.9|0
1722744000000|2024-08-04 04:00:00|10431|10426|10245.6|10240.6|10470.8|10465.8|10243.8|10238.8|0
1722830400000|2024-08-05 04:00:00|10245.5|10240.5|10183.8|10180.8|10311.5|10309.7|9581.9|9578.9|0
1722916800000|2024-08-06 04:00:00|10382.5|10377.5|10325|10320|10446.1|10444.3|10053.6|10051.8|0
1723003200000|2024-08-07 04:00:00|10325.5|10320.5|10134.1|10129.1|10525.9|10524.1|9993.1|9990.1|0
1723089600000|2024-08-08 04:00:00|10134|10129|10537.6|10532.6|10558.4|10555.1|10065.5|10060.5|0
1723176000000|2024-08-09 04:00:00|10537.4|10532.4|10599.9|10596.9|10616.3|10614.5|10382.2|10379.2|0
1723348800000|2024-08-11 04:00:00|10623.2|10618.2|10620.2|10615.2|10636.9|10631.9|10553.1|10548.1|0
1723435200000|2024-08-12 04:00:00|10620|10615|10618.4|10613.4|10669.6|10667.8|10537.2|10535.4|0
1723521600000|2024-08-13 04:00:00|10618.5|10613.5|10925|10920|10949.5|10944.5|10614.2|10611.2|0
1723608000000|2024-08-14 04:00:00|10924.5|10919.5|10959.3|10954.3|11000.9|10999.1|10802.5|10800.7|0
1723694400000|2024-08-15 04:00:00|10959.4|10954.4|11228.9|11223.9|11233.9|11228.9|10865.7|10862.7|0
1723780800000|2024-08-16 04:00:00|11228.7|11223.7|11237.5|11232.5|11278.5|11276.7|11102.9|11099.9|0
1723953600000|2024-08-18 04:00:00|11261|11256|11262.6|11257.6|11284.8|11279.8|11249.3|11244.3|0
1724040000000|2024-08-19 04:00:00|11262.4|11257.4|11426.3|11421.3|11448.6|11443.6|11154.5|11151.5|0
1724126400000|2024-08-20 04:00:00|11426.1|11421.1|11410.5|11405.5|11525.5|11523.7|11375.9|11374.1|0
1724212800000|2024-08-21 04:00:00|11410.4|11405.4|11367.9|11362.9|11521.4|11519.6|11359.6|11354.6|0
1724299200000|2024-08-22 04:00:00|11367.8|11362.8|11135.5|11130.5|11470.6|11468.8|11063.1|11061.3|0
1724385600000|2024-08-23 04:00:00|11135.4|11130.4|11235|11230|11312.4|11310.6|11094.2|11092.4|0
1724558400000|2024-08-25 04:00:00|11248.1|11243.1|11230.1|11225.1|11268.2|11263.2|11204.4|11199.4|0
1724644800000|2024-08-26 04:00:00|11229.9|11224.9|11131.9|11126.9|11276.6|11273.6|11045.9|11044.1|0
1724731200000|2024-08-27 04:00:00|11131.8|11126.8|11069.1|11064.1|11167.5|11164.5|10998.7|10996.9|0
1724817600000|2024-08-28 04:00:00|11069.2|11064.2|10782.4|10777.4|11122.2|11119.2|10727.8|10724.8|0
1724904000000|2024-08-29 04:00:00|10782.6|10777.6|10972.9|10967.9|11154.5|11152.7|10782.3|10777.3|0
1724990400000|2024-08-30 04:00:00|10972.8|10967.8|11028.5|11025.5|11033.3|11030.3|10963.5|10958.5|0
1725163200000|2024-09-01 04:00:00|11100.7|11095.7|11084.3|11079.3|11104.9|11099.9|11073.2|11068.2|0
1725249600000|2024-09-02 04:00:00|11084.4|11079.4|11069.4|11064.4|11137.1|11132.1|11037.9|11032.9|0
1725336000000|2024-09-03 04:00:00|11069.3|11064.3|10619.5|10614.5|11112.8|11108.9|10589.2|10584.2|0
1725422400000|2024-09-04 04:00:00|10619.6|10614.6|10713.9|10708.9|10847.2|10845.4|10592.2|10587.2|0
1725508800000|2024-09-05 04:00:00|10714|10709|10761|10756|11008.5|11006.7|10697.8|10694.8|0
1725595200000|2024-09-06 04:00:00|10760.9|10755.9|10371.1|10366.1|10888|10885|10362.1|10359.1|0
1725768000000|2024-09-08 04:00:00|10399.6|10394.6|10461.4|10456.4|10462.7|10457.7|10377.1|10372.1|0
1725854400000|2024-09-09 04:00:00|10461.1|10456.1|10562.1|10557.1|10615.2|10613.4|10432.5|10430.7|0
1725940800000|2024-09-10 04:00:00|10562.2|10557.2|10669.7|10664.7|10745|10743.2|10510.6|10507.6|0
1726027200000|2024-09-11 04:00:00|10669.8|10664.8|11021.3|11016.3|11021.8|11016.8|10542.3|10540.5|0
1726113600000|2024-09-12 04:00:00|11020.8|11015.8|11178.4|11173.4|11191.6|11189.8|10975.8|10974|0
1726200000000|2024-09-13 04:00:00|11178.5|11173.5|11215|11212|11248|11246.2|11133.4|11131.6|0
1726372800000|2024-09-15 04:00:00|11216.8|11211.8|11216.8|11211.8|11216.8|11211.8|11216.8|11211.8|0
1726459200000|2024-09-16 04:00:00|11208.5|11205.5|11135.1|11130.1|11233.4|11230.4|11032.5|11030.7|0
1726545600000|2024-09-17 04:00:00|11164.4|11161.4|11179.7|11174.7|11283.5|11281.7|11101.9|11100.1|0
1726632000000|2024-09-18 04:00:00|11181.2|11178.2|11216.3|11211.3|11316|11314.2|11096.7|11094.9|0
1726718400000|2024-09-19 04:00:00|11314.4|11311.4|11501.3|11496.3|11549.9|11548.1|11307.7|11304.7|0
1726804800000|2024-09-20 04:00:00|11498.8|11495.8|11445.3|11440.3|11525.6|11522.6|11340.1|11338.3|0
1726977600000|2024-09-22 04:00:00|11448.3|11443.3|11453.3|11448.3|11453.3|11448.3|11448.3|11443.3|0
1727064000000|2024-09-23 04:00:00|11450.3|11445.3|11411|11406|1019512.4|1019509.4|10179.1|10176.1|0
1727150400000|2024-09-24 04:00:00|11434.2|11431.2|11480.6|11475.6|11494.4|11492.6|11301|11299.2|0
1727236800000|2024-09-25 04:00:00|11434|11431|11486.6|11481.6|11532.9|11531.1|10324.7|10322.9|0
1727323200000|2024-09-26 04:00:00|11582.5|11579.5|11423.3|11418.3|11613.5|11610.5|11333.1|11331.3|0
1727409600000|2024-09-27 04:00:00|11424.3|11419.3|11362.1|11357.1|11471.7|11468.7|11321|11319.2|0
1727668800000|2024-09-30 04:00:00|11360.7|11357.7|11399.1|11394.1|11413.3|11410.5|11273.3|11270.3|0
1727755200000|2024-10-01 04:00:00|11415.2|11412.2|11174.8|11169.8|11444.4|11441.4|11152.2|11150.4|0
1727841600000|2024-10-02 04:00:00|11174.9|11169.9|11313.7|11308.7|11328|11325|11148.3|11145.3|0
1727928000000|2024-10-03 04:00:00|11316.7|11311.7|11342.8|11337.8|11381.7|11379.9|11225.1|11223.3|0
1728014400000|2024-10-04 04:00:00|11355.1|11352.1|11539.1|11534.1|11562.6|11559.6|11350.8|11347.8|0
1728273600000|2024-10-07 04:00:00|11540.1|11535.1|11386.8|11381.8|11542.1|11537.1|11355|11353.2|0
1728360000000|2024-10-08 04:00:00|11388.4|11385.4|11606|11601|11632.9|11631.1|11386.4|11383.4|0
1728446400000|2024-10-09 04:00:00|11626|11623|11700.5|11695.5|11729.4|11727.6|11544.3|11542.5|0
1728532800000|2024-10-10 04:00:00|11709.2|11706.2|11812.9|11807.9|11826.9|11825.1|11631.8|11628.8|0
1728619200000|2024-10-11 04:00:00|11813.9|11808.9|11793|11790|11836.2|11834.4|11727.6|11725.8|0
1728878400000|2024-10-14 04:00:00|11813.4|11810.4|11828|11823|11956.5|11954.7|11797.9|11795.6|0
1728964800000|2024-10-15 04:00:00|11821.6|11818.6|11708.8|11703.8|11858.8|11855.8|11582.1|11580.3|0
1729051200000|2024-10-16 04:00:00|11709.1|11704.1|11673.1|11668.1|11715.8|11712.8|11541.2|11539.4|0
1729137600000|2024-10-17 04:00:00|11673|11668|11767.8|11762.8|11837|11834|11668|11663|0
1729224000000|2024-10-18 04:00:00|11767.7|11762.7|11873.7|11868.7|11892|11889|11765.6|11760.6|0
1729396800000|2024-10-20 04:00:00|11885.9|11880.9|11871.8|11866.8|11897.4|11892.4|11869.7|11864.7|0
1729483200000|2024-10-21 04:00:00|11871.6|11866.6|11929.2|11924.2|11961.4|11958.4|11787.4|11785.6|0
1729569600000|2024-10-22 04:00:00|11929.3|11924.3|11914.6|11909.6|11986|11984.2|11827.2|11825.4|0
1729656000000|2024-10-23 04:00:00|11914.5|11909.5|11704.7|11699.7|11932.7|11927.7|11601.4|11599.6|0
1729742400000|2024-10-24 04:00:00|11703.9|11698.9|11758.1|11753.1|11791.9|11788.9|11689|11687.2|0
1729828800000|2024-10-25 04:00:00|11758.2|11753.2|11821.6|11816.6|11975.7|11973.9|11752.2|11747.2|0
1730001600000|2024-10-27 04:00:00|11867.3|11862.3|11908.3|11903.3|11927.8|11922.8|11861.2|11856.2|0
1730088000000|2024-10-28 04:00:00|11908.1|11903.1|11798.5|11793.5|11944.2|11941.2|11796|11791|0
1730174400000|2024-10-29 04:00:00|11798.3|11793.3|12135.5|12130.5|12170|12165|11793.4|11788.4|0
1730260800000|2024-10-30 04:00:00|12135.4|12130.4|11868|11863|12197.6|12194.6|11846.3|11843.3|0
1730347200000|2024-10-31 04:00:00|11868.1|11863.1|11692.8|11687.8|11883.9|11880.9|11582.9|11581.1|0
1730433600000|2024-11-01 04:00:00|11692.9|11687.9|11742.3|11739.3|11823.9|11822.1|11651.7|11649.9|0
1730606400000|2024-11-03 04:00:00|11695.3|11690.3|11780|11775|11788.2|11783.2|11686.5|11681.5|0
1730696400000|2024-11-04 05:00:00|11779.9|11774.9|11688.3|11683.3|11791.5|11789.7|11646.8|11645|0
1730782800000|2024-11-05 05:00:00|11688.5|11683.5|12038.7|12033.7|12063.4|12058.4|11688.3|11683.3|0
1730869200000|2024-11-06 05:00:00|12038.5|12033.5|12212.5|12207.5|12218.7|12213.7|11956.5|11951.5|0
1730955600000|2024-11-07 05:00:00|12212.4|12207.4|12504.2|12499.2|12530.8|12527.8|12196.6|12193.6|0
1731042000000|2024-11-08 05:00:00|12504.3|12499.3|12427.8|12424.8|12529.5|12526.5|12369.6|12367.8|0
1731214800000|2024-11-10 05:00:00|12456.9|12451.9|12466.6|12461.6|12476.4|12471.4|12446.2|12441.2|0
1731301200000|2024-11-11 05:00:00|12466.8|12461.8|12425.8|12420.8|12487.6|12482.6|12326.4|12324.6|0
1731387600000|2024-11-12 05:00:00|12425.7|12420.7|12509.8|12504.8|12539.5|12536.5|12360.2|12357.2|0
1731474000000|2024-11-13 05:00:00|12510|12505|12539.8|12534.8|12668.6|12666.8|12472|12470.2|0
1731560400000|2024-11-14 05:00:00|12541.1|12536.1|12435.7|12430.7|12586.5|12583.5|12415.1|12410.1|0
1731646800000|2024-11-15 05:00:00|12435.4|12430.4|12146.8|12143.8|12441.3|12436.3|12058.5|12056.7|0
1731819600000|2024-11-17 05:00:00|12140.3|12135.3|12232.7|12227.7|12237|12232|12140.2|12135.2|0
1731906000000|2024-11-18 05:00:00|12232.9|12227.9|12242|12237|12271|12269.2|12075.9|12072.9|0
1731992400000|2024-11-19 05:00:00|12242.2|12237.2|12465.9|12460.9|12477.8|12472.8|12090.1|12087.1|0
1732078800000|2024-11-20 05:00:00|12465.6|12460.6|12355.6|12350.6|12493|12490|12224.9|12223.1|0
1732165200000|2024-11-21 05:00:00|12355.9|12350.9|12365.6|12360.6|12371.3|12366.3|12353.9|12348.9|0
1732251600000|2024-11-22 05:00:00|12395.3|12390.3|12415.1|12410.1|12426.6|12424.8|12318.2|12315.2|0
1732424400000|2024-11-24 05:00:00|12452.9|12447.9|12468.1|12463.1|12470.4|12465.4|12447|12442|0
1732510800000|2024-11-25 05:00:00|12468|12463|12325.7|12320.7|12514|12511|12240.3|12235.3|0
1732597200000|2024-11-26 05:00:00|12325.6|12320.6|12375.9|12370.9|12495.4|12493.6|12295.5|12290.5|0
1732683600000|2024-11-27 05:00:00|12376.4|12371.4|12329.1|12324.1|12461|12458|12184|12182.2|0
1732770000000|2024-11-28 05:00:00|12328.9|12323.9|12372.1|12367.1|12375.4|12370.4|12308.8|12303.8|0
1732856400000|2024-11-29 05:00:00|12372.3|12367.3|12397.6|12394.6|12429.5|12427.7|12280.7|12278.9|0
1733029200000|2024-12-01 05:00:00|12412|12407|12394.4|12389.4|12415.2|12410.2|12386|12381|0
1733115600000|2024-12-02 05:00:00|12394.5|12389.5|12558.7|12553.7|12600.5|12598.7|12377.1|12374.1|0
1733202000000|2024-12-03 05:00:00|12558.8|12553.8|12757.6|12752.6|12759|12754|12495.8|12494|0
1733288400000|2024-12-04 05:00:00|12757.5|12752.5|12956.8|12951.8|12976.8|12975|12749.6|12744.6|0
1733374800000|2024-12-05 05:00:00|12956.9|12951.9|12981.3|12976.3|13043.7|13041.9|12936.4|12933.4|0
1733461200000|2024-12-06 05:00:00|12981|12976|13125.5|13122.5|13159.5|13157.7|12971.6|12968.6|0
1733634000000|2024-12-08 05:00:00|13126.9|13121.9|13130.6|13125.6|13149.2|13144.2|13124.1|13119.1|0
1733720400000|2024-12-09 05:00:00|13130.5|13125.5|13018.7|13013.7|13170|13165.1|12939.1|12937.3|0
1733806800000|2024-12-10 05:00:00|13018.5|13013.5|13010|13005|13188|13186.2|12930.1|12928.3|0
1733893200000|2024-12-11 05:00:00|13009.9|13004.9|13363.5|13358.5|13393.5|13391.7|12994.7|12989.7|0
1733979600000|2024-12-12 05:00:00|13363.6|13358.6|13421.4|13416.4|13460.6|13457.6|13243.8|13242|0
1734066000000|2024-12-13 05:00:00|13421.6|13416.6|13476.5|13473.5|13587.9|13586.1|13351.5|13349.7|0
1734238800000|2024-12-15 05:00:00|13486.9|13481.9|13514.3|13509.3|13526.8|13521.8|13483.6|13478.6|0
1734325200000|2024-12-16 05:00:00|13514.2|13509.2|13831.5|13826.5|13870.7|13868.9|13477.8|13474.8|0
1734411600000|2024-12-17 05:00:00|13831.6|13826.6|13705.3|13700.3|13841.5|13838.5|13613.9|13612.1|0
1734498000000|2024-12-18 05:00:00|13705.2|13700.2|13179.6|13174.6|13763.3|13760.3|13015.7|13012.7|0
1734584400000|2024-12-19 05:00:00|13179.3|13174.3|13061.6|13056.6|13372|13369|13034.9|13029.9|0
1734670800000|2024-12-20 05:00:00|13061.7|13056.7|13319.2|13314.2|13478|13476.2|12855.1|12852.1|0
1734843600000|2024-12-22 05:00:00|13379.7|13374.7|13413.5|13408.5|13415.6|13410.6|13346.6|13341.6|0
1734930000000|2024-12-23 05:00:00|13413.9|13408.9|13483.1|13478.1|13510.5|13508.7|13271.6|13269.8|0
1735016400000|2024-12-24 05:00:00|13483|13478|13702.6|13700.8|13704|13702.2|13459.6|13456.6|0
1735102800000|2024-12-25 05:00:00|13696.6|13691.6|13720.6|13715.6|13735.7|13730.7|13695.1|13690.1|0
1735189200000|2024-12-26 05:00:00|13720.7|13715.7|13629.1|13624.1|13727.6|13722.6|13557.6|13555.8|0
1735275600000|2024-12-27 05:00:00|13628.4|13623.4|13445.2|13440.2|13640.5|13637.5|13279.4|13277.6|0
1735448400000|2024-12-29 05:00:00|13454.2|13449.2|13423.7|13418.7|13455.6|13450.6|13413.3|13408.3|0
1735534800000|2024-12-30 05:00:00|13423.8|13418.8|13262.6|13257.6|13440.7|13437.7|13153.5|13151.7|0
1735621200000|2024-12-31 05:00:00|13262.5|13257.5|13185.7|13183.9|13365|13362|13135.8|13134|0
1735707600000|2025-01-01 05:00:00|13136.7|13131.7|13192.9|13187.9|13200.3|13195.3|13066.6|13061.6|0
1735794000000|2025-01-02 05:00:00|13193|13188|13176.5|13171.5|13339|13337.2|13005.5|13003.7|0
1735880400000|2025-01-03 05:00:00|13176.8|13171.8|13318.9|13313.9|13381|13379.2|13166.1|13161.1|0
1736053200000|2025-01-05 05:00:00|13335.4|13330.4|13337.2|13332.2|13346.4|13341.4|13310.7|13305.7|0
1736139600000|2025-01-06 05:00:00|13337.4|13332.4|13585.2|13580.2|13651.5|13649.7|13336.1|13331.1|0
1736226000000|2025-01-07 05:00:00|13585.1|13580.1|13341.5|13336.5|13656.8|13653.8|13236.7|13234.9|0
1736312400000|2025-01-08 05:00:00|13341.6|13336.6|13221.1|13216.1|13386.6|13383.6|13146.4|13144.6|0
1736398800000|2025-01-09 05:00:00|13221|13216|13214.3|13209.3|13236.5|13231.5|13139.2|13134.2|0
1736485200000|2025-01-10 05:00:00|13214.7|13209.7|12989.8|12986.8|13239.8|13236.8|12864.4|12862.6|0
1736658000000|2025-01-12 05:00:00|12977.1|12972.1|12930.2|12925.2|13014.8|13009.8|12906.6|12901.6|0
1736744400000|2025-01-13 05:00:00|12930.1|12925.1|12960.6|12955.6|12982.1|12979.1|12748.7|12746.9|0
1736830800000|2025-01-14 05:00:00|12960.7|12955.7|12868.1|12863.1|13027|13025.2|12762|12760.2|0
1736917200000|2025-01-15 05:00:00|12868|12863|13196.8|13191.8|13240.3|13238.5|12846.6|12841.6|0
1737003600000|2025-01-16 05:00:00|13196.7|13191.7|13104.7|13099.7|13320.9|13319|13047.3|13044.3|0
1737090000000|2025-01-17 05:00:00|13104.8|13099.8|13271.9|13268.9|13375.6|13372.6|13082.5|13077.5|0
1737262800000|2025-01-19 05:00:00|13286.4|13281.4|13259.8|13254.8|13287.3|13282.3|13236.4|13231.4|0
1737349200000|2025-01-20 05:00:00|13259.9|13254.9|13284.2|13279.2|13482.4|13479.4|13141|13136|0
1737435600000|2025-01-21 05:00:00|13284|13279|13678.2|13673.2|13682.6|13677.6|13258.5|13256.7|0
1737522000000|2025-01-22 05:00:00|13678.1|13673.1|13754.9|13749.9|13871|13869.2|13659.9|13654.9|0
1737608400000|2025-01-23 05:00:00|13755|13750|13842.3|13837.3|13881.2|13876.2|13681.9|13680.1|0
1737694800000|2025-01-24 05:00:00|13842.2|13837.2|13836.4|13833.4|13987.7|13985.9|13759.6|13757.8|0
1737867600000|2025-01-26 05:00:00|13720.1|13715.1|13581.6|13576.6|13722|13717|13566.7|13561.7|0
1737954000000|2025-01-27 05:00:00|13581.4|13576.4|13387.4|13382.4|13587.2|13582.2|12994.2|12991.2|0
1738040400000|2025-01-28 05:00:00|13387.5|13382.5|13770.3|13765.3|13830.1|13828.3|13315|13313.2|0
1738126800000|2025-01-29 05:00:00|13770.2|13765.2|13604.6|13599.6|13834|13829|13489.5|13486.5|0
1738213200000|2025-01-30 05:00:00|13604.7|13599.7|13552.8|13547.8|13667.2|13665.4|13342.4|13340.6|0
1738299600000|2025-01-31 05:00:00|13553.1|13548.1|13534.1|13531.1|13776.6|13774.8|13503.6|13501.8|0
1738472400000|2025-02-02 05:00:00|13181.5|13176.5|13186.9|13181.9|13276.1|13271.1|13164.4|13159.4|0
1738558800000|2025-02-03 05:00:00|13186.8|13181.8|13475.6|13470.6|13548.1|13545.1|13176.2|13171.2|0
1738645200000|2025-02-04 05:00:00|13475.7|13470.7|13540.2|13535.2|13664.4|13661.4|13346.5|13341.5|0
1738731600000|2025-02-05 05:00:00|13540.3|13535.3|13718.1|13713.1|13718.9|13714.1|13477.8|13473.5|0
1738818000000|2025-02-06 05:00:00|13718|13713|13752.8|13747.8|13802.1|13799.1|13676|13674.2|0
1738904400000|2025-02-07 05:00:00|13752.9|13747.9|13616.7|13613.7|13881.5|13879.7|13574.9|13573.1|0
1739077200000|2025-02-09 05:00:00|13579.9|13574.9|13691|13686|13702.4|13697.4|13574.9|13569.9|0
1739163600000|2025-02-10 05:00:00|13690.8|13685.8|13758.1|13753.1|13835.7|13833.9|13639|13636|0
1739250000000|2025-02-11 05:00:00|13758.2|13753.2|13780.9|13775.9|13838|13836.2|13686.6|13684.8|0
1739336400000|2025-02-12 05:00:00|13781.1|13776.1|13829.4|13824.4|13841.6|13836.6|13601.5|13598.5|0
1739422800000|2025-02-13 05:00:00|13829.6|13824.6|13992.1|13987.1|14012.7|14010.9|13723.1|13720.1|0
1739509200000|2025-02-14 05:00:00|13992.2|13987.2|14021.3|14016.3|14080.2|14078.4|13928.5|13926.7|0
1739682000000|2025-02-16 05:00:00|14031.2|14026.2|14067.9|14062.9|14068.4|14063.4|14018.3|14013.3|0
1739768400000|2025-02-17 05:00:00|14068|14063|14072|14067|14072.2|14067.2|14017|14012|0
1739854800000|2025-02-18 05:00:00|14071.9|14066.9|13941.4|13936.4|14105.3|14100.3|13839.9|13838.1|0
1739941200000|2025-02-19 05:00:00|13941.5|13936.5|13852.7|13847.7|13951.2|13949.4|13796|13794.2|0
1740027600000|2025-02-20 05:00:00|13852.6|13847.6|13748.2|13743.2|13894.8|13893|13673.4|13671.6|0
1740114000000|2025-02-21 05:00:00|13748|13743|13439.2|13434.2|13838.7|13835.7|13358|13355|0
1740286800000|2025-02-23 05:00:00|13461.9|13456.9|13515.9|13510.9|13529.8|13524.8|13449.9|13444.9|0
1740373200000|2025-02-24 05:00:00|13516|13511|13119.2|13114.2|13533.3|13528.3|13079.5|13077.7|0
1740459600000|2025-02-25 05:00:00|13119.4|13114.4|12978.8|12973.8|13135.3|13132.3|12708.2|12706.4|0
1740546000000|2025-02-26 05:00:00|12978.9|12973.9|13112.1|13107.1|13246.4|13244.6|12957.4|12955.6|0
1740632400000|2025-02-27 05:00:00|13112|13107|12676.4|12671.4|13298.7|13295.7|12609.4|12604.4|0
1740718800000|2025-02-28 05:00:00|12676.2|12671.2|12870.2|12867.2|12884.2|12882.4|12497.6|12495.8|0
1740891600000|2025-03-02 05:00:00|12923.9|12918.9|12902.9|12897.9|12955.5|12950.5|12827.9|12822.9|0
1740978000000|2025-03-03 05:00:00|12902.8|12897.8|12533|12528|13011.5|13009.7|12382|12380.2|0
1741064400000|2025-03-04 05:00:00|12533.2|12528.2|12490.4|12485.4|12714.7|12712.9|12168.2|12166.4|0
1741150800000|2025-03-05 05:00:00|12490.6|12485.6|12591.7|12586.7|12663.6|12661.8|12288.5|12286.7|0
1741237200000|2025-03-06 05:00:00|12591.6|12586.6|12243.7|12238.7|12597.7|12592.7|12040.8|12039|0
1741323600000|2025-03-07 05:00:00|12243.9|12238.9|12095|12090|12281.7|12278.7|11745.3|11743.5|0
1741496400000|2025-03-09 05:00:00|12029.5|12024.5|12042.7|12037.7|12060.1|12055.1|11917.1|11912.1|0
1741579200000|2025-03-10 04:00:00|12042.5|12037.5|11460.8|11455.8|12059.8|12054.8|11273.2|11268.2|0
1741665600000|2025-03-11 04:00:00|11460.6|11455.6|11734.8|11729.8|11926.5|11924.7|11446.2|11441.2|0
1741752000000|2025-03-12 04:00:00|11734.5|11729.5|11916.2|11911.2|12100.6|12098.8|11692.6|11687.6|0
1741838400000|2025-03-13 04:00:00|11915.6|11910.6|11820.4|11815.4|11991.1|11989.3|11640|11638.2|0
1741924800000|2025-03-14 04:00:00|11819.7|11814.7|12006|12001|12075.3|12073.5|11767.4|11762.4|0
1742097600000|2025-03-16 04:00:00|11997.3|11992.3|11951.5|11946.5|12002.3|11997.3|11928.7|11923.7|0
1742184000000|2025-03-17 04:00:00|11951.4|11946.4|11995.7|11990.7|12404|12401|11930.5|11925.5|0
1742270400000|2025-03-18 04:00:00|11995.6|11990.6|11858.5|11853.5|12064.4|12061.4|11752.3|11750.5|0
1742356800000|2025-03-19 04:00:00|11858.6|11853.6|11880.1|11877.1|11890.2|11887.2|11791.9|11786.9|0
1742443200000|2025-03-20 04:00:00|12146.6|12141.6|11960|11955|12187.9|12186.1|11929.1|11927.3|0
1742529600000|2025-03-21 04:00:00|11959.9|11954.9|12044.8|12039.8|12066.7|12064.9|11801.4|11798.4|0
1742702400000|2025-03-23 04:00:00|12122.3|12117.3|12129.2|12124.2|12155.6|12150.6|12102.1|12097.1|0
1742788800000|2025-03-24 04:00:00|12129.5|12124.5|12282.7|12277.7|12481.2|12478.2|12082.7|12079.7|0
1742875200000|2025-03-25 04:00:00|12282.8|12277.8|12439.5|12434.5|12489.2|12487.4|12246.5|12243.5|0
1742961600000|2025-03-26 04:00:00|12439.8|12434.8|12064|12059|12482.5|12479.5|11990.9|11987.9|0
1743048000000|2025-03-27 04:00:00|12064.1|12059.1|11961.8|11956.8|12120.9|12117.9|11918.3|11916.4|0
1743134400000|2025-03-28 04:00:00|11961.7|11956.7|11527.8|11522.8|11974.4|11969.4|11525|11522|0
1743307200000|2025-03-30 04:00:00|11474.9|11469.9|11422.6|11417.6|11501.5|11496.5|11398|11393|0
1743393600000|2025-03-31 04:00:00|11422.5|11417.5|11462.6|11457.6|11551.8|11550|11152.2|11150.4|0
1743480000000|2025-04-01 04:00:00|11462.5|11457.5|11653.2|11648.2|11711|11708|11430.9|11429.1|0
1743566400000|2025-04-02 04:00:00|11653|11648|11340.1|11335.1|11949.1|11946.1|11177.5|11174.5|0
1743652800000|2025-04-03 04:00:00|11340.4|11335.4|10940.2|10935.2|11391|11388|10915|10910|0
1743739200000|2025-04-04 04:00:00|10940.3|10935.3|10354.3|10349.3|11012.5|11007.5|10297.8|10296|0
1743912000000|2025-04-06 04:00:00|9833.9|9828.9|9914|9909|10053.3|10048.3|9693.4|9688.4|0
1743998400000|2025-04-07 04:00:00|9913.9|9908.9|10695.9|10690.9|10977.4|10975.6|9622.6|9617.6|0
1744084800000|2025-04-08 04:00:00|10696.2|10691.2|10275.8|10272.8|11129|11127.2|10229.3|10227.5|0
1744171200000|2025-04-09 04:00:00|10153.6|10148.6|11484.8|11473.6|11875.2|11867.2|10027|10022|0
1744257600000|2025-04-10 04:00:00|11484.9|11473.7|11271.9|11264.7|11595.5|11584.3|10928.8|10924.8|0
1744344000000|2025-04-11 04:00:00|11271.5|11264.3|11420.1|11412.9|11481|11473.8|11244.7|11237.5|0
1744516800000|2025-04-13 04:00:00|11652|11644.8|11676.5|11669.3|11709.8|11702.6|11591.7|11584.5|0
1744603200000|2025-04-14 04:00:00|11676.6|11669.4|11521.9|11514.7|11841.7|11836.5|11412.1|11408.1|0
1744689600000|2025-04-15 04:00:00|11522|11514.8|11367.3|11360.1|11717.3|11713.3|11342.5|11335.3|0
1744776000000|2025-04-16 04:00:00|11367.4|11360.2|11339.2|11332|11504.7|11499.5|11046.7|11042.7|0
1744862400000|2025-04-17 04:00:00|11339.1|11331.9|11148.3|11143.1|11417.2|11410|11057.6|11053.6|0
1745121600000|2025-04-20 04:00:00|11081.8|11074.6|11012.8|11005.6|11111.9|11104.7|10993|10985.8|0
1745208000000|2025-04-21 04:00:00|11012.7|11005.5|10881.1|10873.9|11108.8|11103.6|10707.5|10703.5|0
1745294400000|2025-04-22 04:00:00|10881|10873.8|11420.1|11412.9|11466|11460.8|10874.7|10867.5|0
1745380800000|2025-04-23 04:00:00|11420.4|11413.2|11622|11614.8|11756.9|11752.9|11406.4|11399.2|0
1745467200000|2025-04-24 04:00:00|11621.8|11614.6|12313.5|12306.3|12330.7|12323.5|11488.9|11483.7|0
1745553600000|2025-04-25 04:00:00|12313.4|12306.2|12332.5|12325.3|12358.6|12354.6|12124.3|12120.3|0
1745726400000|2025-04-27 04:00:00|12281.9|12274.7|12228.6|12221.4|12303.2|12296|12221.7|12214.5|0
1745812800000|2025-04-28 04:00:00|12228.4|12221.2|12308.4|12301.2|12380|12376|12111.6|12107.6|0
1745899200000|2025-04-29 04:00:00|12308.5|12301.3|12256.6|12249.4|12388.7|12384.7|12194.4|12190.4|0
1745985600000|2025-04-30 04:00:00|12256|12248.8|12658.4|12653.4|12673.3|12670.3|11993.1|11991.3|0
1746072000000|2025-05-01 04:00:00|12658.5|12653.5|12652.7|12647.7|12785.7|12783.9|12498.7|12493.7|0
1746158400000|2025-05-02 04:00:00|12652.8|12647.8|12838.3|12833.3|12904|12902.2|12585.7|12582.3|0
1746331200000|2025-05-04 04:00:00|12800|12795|12716.4|12711.4|12814.2|12809.2|12676.7|12671.7|0
1746417600000|2025-05-05 04:00:00|12716|12711|12707.1|12702.1|12848.7|12846.9|12626.2|12623.2|0
1746504000000|2025-05-06 04:00:00|12707.2|12702.2|12746.9|12741.9|12817|12812|12574.5|12572.7|0
1746590400000|2025-05-07 04:00:00|12746.2|12741.2|12820.3|12815.3|12823.9|12818.9|12480.6|12478.8|0
1746676800000|2025-05-08 04:00:00|12820.5|12815.5|12778|12773|12878|12876.2|12641.7|12639.9|0
1746763200000|2025-05-09 04:00:00|12778.1|12773.1|12664|12661|12829.4|12826.4|12588.2|12586.4|0
1746936000000|2025-05-11 04:00:00|12863.3|12858.3|12925.8|12920.8|12938.7|12933.7|12824.2|12819.2|0
1747022400000|2025-05-12 04:00:00|12925.9|12920.9|13176.9|13171.9|13290.3|13287.3|12921.9|12916.9|0
1747108800000|2025-05-13 04:00:00|13176.8|13171.8|13557.3|13552.3|13621.3|13619.5|13133.1|13130.1|0
1747195200000|2025-05-14 04:00:00|13557.4|13552.4|13608.8|13603.8|13673.2|13671.4|13517|13514|0
1747281600000|2025-05-15 04:00:00|13608.9|13603.9|13574.5|13569.5|13684.6|13682.8|13439.5|13436.5|0
1747368000000|2025-05-16 04:00:00|13573.6|13568.6|13590.1|13585.1|13679.2|13676.2|13513.2|13511.4|0
1747540800000|2025-05-18 04:00:00|13539.7|13534.7|13458.4|13453.4|13599.9|13594.9|13447.7|13442.7|0
1747627200000|2025-05-19 04:00:00|13458.8|13453.8|13592.1|13587.1|13680.4|13675.4|13305.6|13302.6|0
1747713600000|2025-05-20 04:00:00|13592.2|13587.2|13523.8|13518.8|13628.1|13623.1|13473.4|13471.6|0
1747800000000|2025-05-21 04:00:00|13523.9|13518.9|13478.1|13473.1|13754.3|13752.5|13412.3|13410.5|0
1747886400000|2025-05-22 04:00:00|13478|13473|13565|13560|13680.5|13678.7|13399.5|13396.5|0
1747972800000|2025-05-23 04:00:00|13565.1|13560.1|13428|13425|13598.7|13595.7|13220.2|13217.2|0
1748145600000|2025-05-25 04:00:00|13448.7|13443.7|13609.1|13604.1|13623.4|13618.4|13444|13439|0
1748232000000|2025-05-26 04:00:00|13609|13604|13572.9|13567.9|13679.3|13674.3|13565.8|13560.8|0
1748318400000|2025-05-27 04:00:00|13572.8|13567.8|13792.7|13787.7|13820.5|13815.5|13567.9|13562.9|0
1748404800000|2025-05-28 04:00:00|13792.6|13787.6|14081.1|14076.1|14115.5|14110.5|13760.9|13759.1|0
1748491200000|2025-05-29 04:00:00|14081.2|14076.2|13721.6|13716.6|14129.2|14124.2|13667.4|13662.4|0
1748577600000|2025-05-30 04:00:00|13721.5|13716.5|13801.5|13796.5|13847.2|13845.4|13541.9|13540.1|0
1748750400000|2025-06-01 04:00:00|13763.4|13758.4|13707.7|13702.7|13789.3|13784.3|13705.7|13700.7|0
1748836800000|2025-06-02 04:00:00|13707.6|13702.6|13935.4|13930.4|13988.8|13985.8|13659.3|13654.3|0
1748923200000|2025-06-03 04:00:00|13935.3|13930.3|13941.3|13936.3|14100.3|14098.5|13871.4|13868.4|0
1749009600000|2025-06-04 04:00:00|13940.9|13935.9|14088.9|14083.9|14118.6|14116.8|13934.1|13931.1|0
1749096000000|2025-06-05 04:00:00|14088.6|14083.6|14061.6|14056.6|14259.7|14257.9|13953.4|13950.4|0
1749182400000|2025-06-06 04:00:00|14061.5|14056.5|14190.6|14187.6|14281.1|14279.3|14055.9|14050.9|0
1749355200000|2025-06-08 04:00:00|14191.2|14186.2|14146.7|14141.7|14195.4|14190.4|14127.7|14122.7|0
1749441600000|2025-06-09 04:00:00|14146.8|14141.8|14255.4|14250.4|14279.3|14274.3|14136.5|14131.5|0
1749528000000|2025-06-10 04:00:00|14256.1|14251.1|14142.6|14137.6|14257.3|14252.3|14004.5|14002.7|0
1749614400000|2025-06-11 04:00:00|14142.7|14137.7|14141.7|14136.7|14306.1|14304.3|14104|14099|0
1749700800000|2025-06-12 04:00:00|14141.9|14136.9|14047.2|14042.2|14292.5|14290.7|13974.6|13969.6|0
1749787200000|2025-06-13 04:00:00|14047.6|14042.6|14069.1|14066.1|14223.6|14221.8|13995.6|13992.6|0
1749960000000|2025-06-15 04:00:00|13997.7|13992.7|14095.1|14090.1|14115.2|14110.2|13995.9|13990.9|0
1750046400000|2025-06-16 04:00:00|14094.9|14089.9|14219.3|14214.3|14320.7|14318.9|14081.2|14076.2|0
1750132800000|2025-06-17 04:00:00|14219.4|14214.4|14241.4|14236.4|14314.2|14312.4|14158.2|14155.2|0
1750219200000|2025-06-18 04:00:00|14241.5|14236.5|14139.1|14134.1|14319.5|14316.5|14074.1|14069.1|0
1750305600000|2025-06-19 04:00:00|14138.9|14133.9|14147.3|14142.3|14165.2|14160.2|13976.4|13971.4|0
1750392000000|2025-06-20 04:00:00|14147.2|14142.2|14063.8|14058.8|14300.3|14297.3|14015.7|14013.9|0
1750564800000|2025-06-22 04:00:00|13937.9|13932.9|13991.4|13986.4|14003.4|13998.4|13926.3|13921.3|0
1750651200000|2025-06-23 04:00:00|13991.6|13986.6|14326.8|14321.8|14344.3|14339.3|13892.7|13890.9|0
1750737600000|2025-06-24 04:00:00|14326.7|14321.7|14400.9|14395.9|14428.4|14426.6|14308.9|14303.9|0
1750824000000|2025-06-25 04:00:00|14401|14396|14577.8|14572.8|14609.8|14608|14400.4|14395.4|0
1750910400000|2025-06-26 04:00:00|14577.9|14572.9|14787.4|14782.4|14796.9|14791.9|14550.4|14548.6|0
1750996800000|2025-06-27 04:00:00|14787.8|14782.8|14886.4|14883.4|14896.2|14894.4|14718.1|14716.3|0
1751169600000|2025-06-29 04:00:00|14916.2|14911.2|14982.6|14977.6|14987.6|14982.6|14900.5|14895.5|0
1751256000000|2025-06-30 04:00:00|14982.5|14977.5|14981.5|14976.5|15037|15034|14899.5|14897.7|0
1751342400000|2025-07-01 04:00:00|14981.4|14976.4|14750.3|14745.3|14985.1|14980.1|14625.1|14623.3|0
1751428800000|2025-07-02 04:00:00|14750.1|14745.1|14823.3|14818.3|14840.9|14839.1|14644.9|14641.9|0
1751515200000|2025-07-03 04:00:00|14823.1|14818.1|15024.5|15019.5|15090.3|15088.5|14810.3|14807.3|0
1751601600000|2025-07-04 04:00:00|15024.6|15019.6|14931.6|14926.6|15028.3|15023.3|14913|14908|0
1751774400000|2025-07-06 04:00:00|15025.2|15020.2|14999.7|14994.7|15033|15028|14957.3|14952.3|0
1751860800000|2025-07-07 04:00:00|14999.4|14994.4|14962.5|14957.5|15027.9|15024.9|14879.3|14877.5|0
1751947200000|2025-07-08 04:00:00|14962.4|14957.4|14861.3|14856.3|15020.1|15017.1|14811|14809.2|0
1752033600000|2025-07-09 04:00:00|14861.5|14856.5|15016.1|15011.1|15094.5|15092.7|14840.1|14835.1|0
1752120000000|2025-07-10 04:00:00|15016|15011|14842.4|14837.4|15071.5|15069.7|14747.1|14742.1|0
1752206400000|2025-07-11 04:00:00|14842.5|14837.5|14805.8|14800.8|14885.8|14884|14754.7|14752.9|0
1752379200000|2025-07-13 04:00:00|14730.9|14725.9|14759.6|14754.6|14770|14765|14720.9|14715.9|0
1752465600000|2025-07-14 04:00:00|14759.7|14754.7|14917.5|14912.5|14965.8|14960.8|14711.3|14706.3|0
1752552000000|2025-07-15 04:00:00|14917.4|14912.4|14913.3|14908.3|15029.2|15027.4|14886.1|14881.1|0
1752638400000|2025-07-16 04:00:00|14914|14909|14901.7|14896.7|14987.8|14986|14795.7|14793.9|0
1752724800000|2025-07-17 04:00:00|14901.9|14896.9|14992.6|14987.6|15047.6|15044.6|14893.6|14888.6|0
1752811200000|2025-07-18 04:00:00|14992.5|14987.5|14957.4|14952.4|15069.4|15066.4|14856.5|14854.7|0
1752984000000|2025-07-20 04:00:00|14951.9|14946.9|14970.1|14965.1|14991.3|14986.3|14940.8|14935.8|0
1753070400000|2025-07-21 04:00:00|14970|14965|15095.5|15090.5|15140.7|15138.9|14969.8|14964.8|0
1753156800000|2025-07-22 04:00:00|15095.4|15090.4|14948.1|14943.1|15132|15129|14865.5|14863.7|0
1753243200000|2025-07-23 04:00:00|14948|14943|15134.6|15129.6|15176.7|15173.7|14825|14823.2|0
1753329600000|2025-07-24 04:00:00|15134.5|15129.5|15152.4|15147.4|15231.9|15230.1|15050.5|15048.7|0
1753416000000|2025-07-25 04:00:00|15152.5|15147.5|15120.1|15115.1|15177.5|15175.7|15080.7|15078.9|0
1753588800000|2025-07-27 04:00:00|15186|15181|15194.1|15189.1|15206.1|15201.1|15163.4|15158.4|0
1753675200000|2025-07-28 04:00:00|15194.3|15189.3|15233.6|15228.6|15249.7|15247.9|15133.2|15131.4|0
1753761600000|2025-07-29 04:00:00|15233.7|15228.7|15177.7|15172.7|15341.7|15339.9|15126.8|15125|0
1753848000000|2025-07-30 04:00:00|15177.6|15172.6|15608.6|15603.6|15610.4|15605.4|15089.2|15087.4|0
1753934400000|2025-07-31 04:00:00|15608.7|15603.7|15141.9|15136.9|15630.5|15625.5|15089.9|15084.9|0
1754020800000|2025-08-01 04:00:00|15142|15137|14817.2|14812.2|15156.2|15151.2|14756.1|14754.3|0
1754193600000|2025-08-03 04:00:00|14835.4|14830.4|14900.1|14895.1|14900.8|14895.8|14784.4|14779.4|0
1754280000000|2025-08-04 04:00:00|14900|14895|15134.2|15129.2|15156.7|15151.7|14872|14867|0
1754366400000|2025-08-05 04:00:00|15134.4|15129.4|14976.7|14971.7|15182.4|15180.6|14893.2|14888.2|0
1754452800000|2025-08-06 04:00:00|14977.2|14972.2|15268.2|15263.2|15283.2|15278.2|14948.4|14945.4|0
1754539200000|2025-08-07 04:00:00|15268.3|15263.3|15191.6|15186.6|15369.4|15366.4|15017.7|15015.9|0
1754625600000|2025-08-08 04:00:00|15191.7|15186.7|15327|15324|15335.4|15332.4|15156.3|15151.3|0
1754798400000|2025-08-10 04:00:00|15311.2|15306.2|15320.1|15315.1|15332.6|15327.6|15282.6|15277.6|0
1754884800000|2025-08-11 04:00:00|15319.9|15314.9|15277.7|15272.7|15381.9|15380.1|15231.1|15229.3|0
1754971200000|2025-08-12 04:00:00|15277.5|15272.5|15464.9|15459.9|15481.2|15476.2|15235|15230|0
1755057600000|2025-08-13 04:00:00|15465|15460|15381.6|15376.6|15558.3|15556.5|15346.8|15345|0
1755144000000|2025-08-14 04:00:00|15381.5|15376.5|15486.5|15481.5|15518.5|15516.7|15296.3|15293.3|0
1755230400000|2025-08-15 04:00:00|15486.6|15481.6|15442.4|15437.4|15536.1|15533.1|15395.8|15394|0
1755403200000|2025-08-17 04:00:00|15461.3|15456.3|15487.3|15482.3|15504|15499|15459.1|15454.1|0
1755489600000|2025-08-18 04:00:00|15487.1|15482.1|15425.8|15420.8|15488.7|15483.7|15361.3|15359.5|0
1755576000000|2025-08-19 04:00:00|15425.9|15420.9|15067.5|15062.5|15457.9|15454.9|15063.2|15058.2|0
1755662400000|2025-08-20 04:00:00|15067|15062|15059.9|15054.9|15157.8|15154.8|14837.5|14835.7|0
1755748800000|2025-08-21 04:00:00|15059.8|15054.8|14940.6|14935.6|15091.9|15088.9|14897.1|14895.3|0
1755835200000|2025-08-22 04:00:00|14940.5|14935.5|15219.9|15214.9|15260|15258.2|14859.6|14854.6|0
1756008000000|2025-08-24 04:00:00|15213.6|15208.6|15194.4|15189.4|15228.9|15223.9|15175.6|15170.6|0
1756094400000|2025-08-25 04:00:00|15194.3|15189.3|15193.4|15188.4|15334.8|15333|15137|15132|0
1756180800000|2025-08-26 04:00:00|15193|15188|15291.4|15286.4|15301.4|15296.4|15147.4|15145.6|0
1756267200000|2025-08-27 04:00:00|15291.3|15286.3|15232.5|15227.5|15347.1|15345.3|15096.9|15093.9|0
1756353600000|2025-08-28 04:00:00|15231.9|15226.9|15540.6|15535.6|15593.6|15591.8|15208.4|15203.4|0
1756440000000|2025-08-29 04:00:00|15540.7|15535.7|15291|15286|15556.5|15553.5|15241.8|15240|0
1756612800000|2025-08-31 04:00:00|15299|15294|15279.7|15274.7|15358.6|15353.6|15272.6|15267.6|0
1756699200000|2025-09-01 04:00:00|15279.8|15274.8|15273.2|15268.2|15327.6|15322.6|15230.3|15225.3|0
1756785600000|2025-09-02 04:00:00|15273.3|15268.3|15302.8|15297.8|15357.5|15354.5|14948.5|14946.7|0
1756872000000|2025-09-03 04:00:00|15302.9|15297.9|15457.6|15452.6|15502.3|15497.3|15288.5|15283.5|0
1756958400000|2025-09-04 04:00:00|15457.5|15452.5|15697.5|15692.5|15698.2|15693.2|15389.7|15387.9|0
1757044800000|2025-09-05 04:00:00|15697.4|15692.4|15694.3|15689.3|15896.2|15894.4|15584.6|15582.8|0
1757217600000|2025-09-07 04:00:00|15689.5|15684.5|15750.8|15745.8|15778.1|15773.1|15678.3|15673.3|0
1757304000000|2025-09-08 04:00:00|15750.5|15745.5|15901.8|15896.8|15950.1|15948.3|15731.2|15726.2|0
1757390400000|2025-09-09 04:00:00|15901.9|15896.9|15976.8|15971.8|15993.3|15990.3|15800.5|15798.7|0
1757476800000|2025-09-10 04:00:00|15976.9|15971.9|16032.2|16027.2|16106|16104.2|15930.1|15927.1|0
1757563200000|2025-09-11 04:00:00|16032.3|16027.3|15959.2|15954.2|16083.1|16081.3|15935.9|15932.9|0
1757649600000|2025-09-12 04:00:00|15959|15954|15995.2|15990.2|16032.6|16030.8|15943.7|15941.9|0
1757822400000|2025-09-14 04:00:00|15992.8|15987.8|16003.4|15998.4|16009.9|16004.9|15982.2|15977.2|0
1757908800000|2025-09-15 04:00:00|16003.3|15998.3|16283.5|16278.5|16284.6|16279.6|15990.6|15987.6|0
1757995200000|2025-09-16 04:00:00|16283.3|16278.3|16202.9|16197.9|16347.5|16344.5|16191.8|16190|0
1758081600000|2025-09-17 04:00:00|16203|16198|16264.3|16259.3|16270.3|16265.3|15958.8|15957|0
1758168000000|2025-09-18 04:00:00|16264.5|16259.5|16334.3|16329.3|16378.5|16376.7|16228.5|16223.5|0
1758254400000|2025-09-19 04:00:00|16334.6|16329.6|16467.2|16462.2|16487.5|16485.7|16292.4|16287.4|0
1758427200000|2025-09-21 04:00:00|16471.9|16466.9|16466.5|16461.5|16478.1|16473.1|16443.7|16438.7|0
1758513600000|2025-09-22 04:00:00|16466.3|16461.3|16460.1|16455.1|16488.9|16487.1|16360.1|16358.3|0
1758600000000|2025-09-23 04:00:00|16459.9|16454.9|16230.6|16225.6|16485.1|16482.1|16195.5|16193.7|0
1758686400000|2025-09-24 04:00:00|16230.7|16225.7|16163.3|16158.3|16329.2|16327.4|16058.5|16056.7|0
1758772800000|2025-09-25 04:00:00|16163.4|16158.4|16045.2|16040.2|16171.6|16168.6|15887.5|15885.7|0
1758859200000|2025-09-26 04:00:00|16044.9|16039.9|16123.1|16118.1|16151.3|16148.3|15998.5|15996.7|0
1759032000000|2025-09-28 04:00:00|16128.7|16123.7|16182.9|16177.9|16184.9|16179.9|16120.6|16115.6|0
1759118400000|2025-09-29 04:00:00|16183|16178|16159.6|16154.6|16319.2|16317.4|16125.6|16123.8|0
1759204800000|2025-09-30 04:00:00|16159.9|16154.9|16077.1|16072.1|16198.4|16195.4|16016.2|16014.4|0
1759291200000|2025-10-01 04:00:00|16077.2|16072.2|16203.2|16198.2|16211.6|16206.6|15982.1|15977.1|0
1759377600000|2025-10-02 04:00:00|16203.3|16198.3|16265.2|16260.2|16283.8|16280.8|16106.5|16104.7|0
1759464000000|2025-10-03 04:00:00|16265.1|16260.1|16114.5|16109.5|16289.3|16286.3|16076.1|16074.3|0
1759636800000|2025-10-05 04:00:00|16137.6|16132.6|16187.3|16182.3|16194.5|16189.5|16133.6|16128.6|0
1759723200000|2025-10-06 04:00:00|16187.4|16182.4|16189.2|16184.2|16237.8|16236|16043.5|16041.7|0
1759809600000|2025-10-07 04:00:00|16189.3|16184.3|16169.4|16164.4|16266.8|16263.8|16031.7|16029.9|0
1759896000000|2025-10-08 04:00:00|16169.5|16164.5|16405.1|16400.1|16419.6|16416.6|16126.7|16121.7|0
1759982400000|2025-10-09 04:00:00|16405.2|16400.2|16436.8|16431.8|16463.6|16458.6|16329.8|16328|0
1760068800000|2025-10-10 04:00:00|16437|16432|15748.4|15743.4|16538|16536.2|15744.6|15741.6|0
1760241600000|2025-10-12 04:00:00|16130.9|16125.9|16172.7|16167.7|16227.9|16222.9|16058.7|16053.7|0
1760328000000|2025-10-13 04:00:00|16173|16168|16291.8|16286.8|16386|16381|16091.8|16090|0
1760414400000|2025-10-14 04:00:00|16291.9|16286.9|16110.3|16105.3|16295.6|16290.6|15880.6|15878.8|0
1760500800000|2025-10-15 04:00:00|16110.4|16105.4|16100.6|16095.6|16263.9|16262.1|15966.2|15964.4|0
1760587200000|2025-10-16 04:00:00|16101|16096|15960.9|15955.9|16306.4|16304.6|15904.4|15902.6|0
1760673600000|2025-10-17 04:00:00|15960.8|15955.8|16145|16140|16153.9|16152.1|15743.2|15740.2|0
1760846400000|2025-10-19 04:00:00|16170.6|16165.6|16190.2|16185.2|16192.7|16187.7|16093|16088|0
1760932800000|2025-10-20 04:00:00|16190.4|16185.4|16445|16440|16471.9|16466.9|16162.3|16159.3|0
1761019200000|2025-10-21 04:00:00|16444.9|16439.9|16360.8|16355.8|16457.7|16454.7|16285|16282|0
1761105600000|2025-10-22 04:00:00|16361|16356|16242.7|16237.7|16394.3|16389.3|16027.1|16025.3|0
1761192000000|2025-10-23 04:00:00|16242.8|16237.8|16404.5|16399.5|16405|16400|16143.3|16140.3|0
1761278400000|2025-10-24 04:00:00|16404.7|16399.7|16512.9|16509.9|16561.7|16559.9|16392.5|16389.5|0
1761451200000|2025-10-26 04:00:00|16660.6|16655.6|16691.3|16686.3|16699.6|16694.6|16648.8|16643.8|0
1761537600000|2025-10-27 04:00:00|16690.9|16685.9|16822.9|16817.9|16840.1|16837.1|16679.2|16677.4|0
1761624000000|2025-10-28 04:00:00|16822.6|16817.6|17115|17110|17120.3|17115.3|16798|16793|0
1761710400000|2025-10-29 04:00:00|17114.9|17109.9|17251.4|17246.4|17266.6|17262.3|17008.7|17006.9|0
1761796800000|2025-10-30 04:00:00|17251.5|17246.5|17231|17226|17260|17257|16806.8|16805|0
1761883200000|2025-10-31 04:00:00|17230.9|17225.9|16928.6|16925.6|17278.6|17275.6|16888.4|16886.6|0
1762056000000|2025-11-02 04:00:00|16966|16961|17005.5|17000.5|17033.1|17028.1|16966|16961|0
1762146000000|2025-11-03 05:00:00|17005.4|17000.4|16863.1|16858.1|17149.8|17148|16851.2|16846.2|0
1762232400000|2025-11-04 05:00:00|16863.2|16858.2|16562.8|16557.8|16972|16969.6|16434.1|16429.1|0
1762318800000|2025-11-05 05:00:00|16562.7|16557.7|16669.3|16664.3|16767.8|16766|16189.3|16186.9|0
1762405200000|2025-11-06 05:00:00|16669.8|16664.8|16424.1|16419.1|16736.4|16733.4|16362.4|16357.4|0
1762491600000|2025-11-07 05:00:00|16423.2|16418.2|16416.3|16413.3|16493.4|16490|16065.3|16063.5|0
1762664400000|2025-11-09 05:00:00|16562.1|16557.1|16628.9|16623.9|16644.3|16639.3|16490.4|16485.4|0
1762750800000|2025-11-10 05:00:00|16629.7|16624.7|16796.6|16791.6|16851.7|16846.7|16460.2|16457.8|0
1762837200000|2025-11-11 05:00:00|16796.4|16791.4|16839.7|16834.7|17248|17245.6|16655.9|16654.1|0
1762923600000|2025-11-12 05:00:00|16839.9|16834.9|16730.7|16725.7|16911.8|16908.8|16577.4|16575.6|0
1763010000000|2025-11-13 05:00:00|16730.9|16725.9|16306.2|16301.2|16762.7|16759.7|16256.2|16254.4|0
1763096400000|2025-11-14 05:00:00|16306.7|16301.7|16346.2|16343.2|16471.6|16469.8|15991.6|15989.8|0
1763269200000|2025-11-16 05:00:00|16335.7|16330.7|16467.7|16462.7|16474.5|16469.5|16289.8|16284.8|0
1763355600000|2025-11-17 05:00:00|16467.6|16462.6|16096.6|16091.6|16507.8|16504.8|16009.8|16004.8|0
1763442000000|2025-11-18 05:00:00|16096.2|16091.2|15949.5|15944.5|16186.4|16183.4|15855.1|15853.3|0
1763528400000|2025-11-19 05:00:00|15950.7|15945.7|16452.8|16447.8|16458.4|16453.4|15747|15744.6|0
1763614800000|2025-11-20 05:00:00|16452.9|16447.9|15761.9|15756.9|16557.7|16555.9|15665|15662|0
1763701200000|2025-11-21 05:00:00|15761.8|15756.8|15802.5|15799.5|15994.8|15993|15432|15429.6|0
1763874000000|2025-11-23 05:00:00|15905.6|15900.6|15904.2|15899.2|15953.4|15948.4|15870.3|15865.3|0
1763960400000|2025-11-24 05:00:00|15904.1|15899.1|16379.7|16374.7|16408.4|16405.4|15864|15861|0
1764046800000|2025-11-25 05:00:00|16380|16375|16514.5|16509.5|16952.8|16950.4|16131.7|16129.9|0
1764133200000|2025-11-26 05:00:00|16514|16509|16492.4|16487.4|16587.7|16585.3|16385|16383.2|0
1764219600000|2025-11-27 05:00:00|16492.1|16487.1|16507.3|16502.3|16522.2|16517.2|16466.2|16461.2|0
1764306000000|2025-11-28 05:00:00|16506.3|16501.3|16615.4|16610.4|16622.3|16619.3|16456.5|16454.7|0
1764478800000|2025-11-30 05:00:00|16629.7|16624.7|16446.9|16441.9|16654.7|16649.7|16444.8|16439.8|0
1764565200000|2025-12-01 05:00:00|16447.4|16442.4|16581.5|16576.5|16756.2|16753.8|16385.5|16383.7|0
1764651600000|2025-12-02 05:00:00|16582.1|16577.1|16670.6|16665.6|16739.8|16738|16543|16540.6|0
1764738000000|2025-12-03 05:00:00|16670.7|16665.7|16571.2|16566.2|16708.7|16706.3|16365.4|16363.6|0
1764824400000|2025-12-04 05:00:00|16571.1|16566.1|16612|16607|16678.6|16676.8|16456|16453.5|0
1764910800000|2025-12-05 05:00:00|16612.1|16607.1|16604.6|16601.6|16738.6|16736.8|16550.4|16547.5|0
1765083600000|2025-12-07 05:00:00|16619.1|16614.1|16659.1|16654.1|16661.8|16656.8|16590.8|16585.8|0
1765170000000|2025-12-08 05:00:00|16659.3|16654.3|16613|16608|16713.7|16711.9|16537|16535.2|0
1765256400000|2025-12-09 05:00:00|16612.8|16607.8|16634.4|16629.4|16648.7|16646.9|16502.4|16500.6|0
1765342800000|2025-12-10 05:00:00|16634.3|16629.3|16391.1|16386.1|16666.1|16663.1|16306.5|16301.5|0
1765429200000|2025-12-11 05:00:00|16391|16386|16457.1|16452.1|16652.7|16649.7|16364.4|16360.4|0
1765515600000|2025-12-12 05:00:00|16456.7|16451.7|16145.9|16142.9|16499.4|16496.4|16066.4|16064.6|0
1765688400000|2025-12-14 05:00:00|16143|16138|16185.8|16180.8|16195.8|16190.8|16091|16086|0
1765774800000|2025-12-15 05:00:00|16185.9|16180.9|15641.3|15636.3|16233.5|16231.7|15600.8|15595.8|0
1765861200000|2025-12-16 05:00:00|15640.9|15635.9|15810.3|15805.3|15867.1|15864.1|15312.2|15309.8|0
1765947600000|2025-12-17 05:00:00|15810.6|15805.6|15570.5|15565.5|15946.7|15943.7|15512.5|15507.5|0
1766034000000|2025-12-18 05:00:00|15569.5|15564.5|15745.9|15740.9|15802.7|15800.9|15249.6|15247.2|0
1766120400000|2025-12-19 05:00:00|15746|15741|15881.9|15878.9|15894.3|15892.5|15682.6|15679.6|0
1766293200000|2025-12-21 05:00:00|15918.2|15913.2|15948.3|15943.3|15960.6|15955.6|15915.9|15910.9|0
1766379600000|2025-12-22 05:00:00|15948.4|15943.4|15893.8|15888.8|16103.1|16100.1|15858.4|15856.6|0
1766466000000|2025-12-23 05:00:00|15893.7|15888.7|16033.1|16028.1|16065.8|16062.8|15870.8|15865.8|0
1766552400000|2025-12-24 05:00:00|16033|16028|16255.4|16250.4|16276|16271|16003.3|16001.5|0
1766638800000|2025-12-25 05:00:00|16259.3|16254.3|16267.2|16262.2|16292.7|16287.7|16259.1|16254.1|0
1766725200000|2025-12-26 05:00:00|16267.1|16262.1|16070.7|16067.7|16273.6|16268.6|16044.5|16042.7|0
1766898000000|2025-12-28 05:00:00|16071.2|16066.2|16063.8|16058.8|16089.5|16084.5|16043.7|16038.7|0
1766984400000|2025-12-29 05:00:00|16064.1|16059.1|15952.5|15947.5|16064.1|16059.1|15902.8|15901|0
1767070800000|2025-12-30 05:00:00|15952.6|15947.6|15903.6|15898.6|16014|16012.2|15811|15808.6|0
1767157200000|2025-12-31 05:00:00|15903.7|15898.7|15803.1|15798.1|15963.9|15962.1|15801.9|15798.1|0
1767243600000|2026-01-01 05:00:00|15833.5|15828.5|15931.4|15926.4|15938.9|15933.9|15814.2|15809.2|0
1767330000000|2026-01-02 05:00:00|15931.8|15926.8|15578.1|15575.1|16032.7|16030.9|15502.3|15500.5|0
1767502800000|2026-01-04 05:00:00|15602|15597|15645.8|15640.8|15648.3|15643.3|15592.6|15587.6|0
1767589200000|2026-01-05 05:00:00|15645.7|15640.7|15716.5|15711.5|15772.4|15770.6|15369.4|15367|0
1767675600000|2026-01-06 05:00:00|15716.7|15711.7|15728.1|15723.1|15789.2|15787.4|15621.1|15619.3|0
1767762000000|2026-01-07 05:00:00|15728|15723|15868.8|15863.8|16031.4|16029.6|15688.2|15685.2|0
1767848400000|2026-01-08 05:00:00|15869|15864|15708.2|15703.2|16027.6|16025.2|15626|15624.2|0
1767934800000|2026-01-09 05:00:00|15708.3|15703.3|15818.4|15815.4|15844|15841|15531.4|15529.6|0
1768107600000|2026-01-11 05:00:00|15787|15782|15681.7|15676.7|15810.2|15805.2|15671.2|15666.2|0
1768194000000|2026-01-12 05:00:00|15681.9|15676.9|15809.4|15804.4|15937.8|15935.4|15618.8|15615.8|0
1768280400000|2026-01-13 05:00:00|15809.5|15804.5|15833.1|15828.1|15926.5|15924.7|15713.4|15711.6|0
1768366800000|2026-01-14 05:00:00|15832.9|15827.9|15515|15510|15834|15829|15426.8|15425|0
1768453200000|2026-01-15 05:00:00|15514.4|15509.4|15617.5|15612.5|15735.2|15733.4|15267.2|15264.8|0
1768539600000|2026-01-16 05:00:00|15617.7|15612.7|15516.4|15511.4|15693.3|15691.5|15443.1|15441.3|0
1768712400000|2026-01-18 05:00:00|15363.5|15358.5|15333.3|15328.3|15385.4|15380.4|15323.6|15318.6|0
1768798800000|2026-01-19 05:00:00|15333.5|15328.5|15324.5|15319.5|15369.4|15364.4|15240.3|15235.3|0
1768885200000|2026-01-20 05:00:00|15324.2|15319.2|15051.2|15046.2|15345.3|15340.3|15008.2|15005.2|0
1768971600000|2026-01-21 05:00:00|15051.5|15046.5|15169.7|15164.7|15207.6|15205.8|14874.1|14872.3|0
1769058000000|2026-01-22 05:00:00|15169.6|15164.6|15279.5|15274.5|15322.4|15319.4|15110.6|15105.6|0
1769144400000|2026-01-23 05:00:00|15279.6|15274.6|15372.8|15367.8|15468.3|15466.5|15188.2|15185.2|0
1769317200000|2026-01-25 05:00:00|15244.9|15239.9|15343.4|15338.4|15365|15360|15221.6|15216.6|0
1769403600000|2026-01-26 05:00:00|15343.5|15338.5|15637.8|15632.8|15646.4|15641.4|15315.1|15312.1|0
1769490000000|2026-01-27 05:00:00|15637.6|15632.6|15766.5|15761.5|15770.8|15765.8|15598.3|15596.5|0
1769576400000|2026-01-28 05:00:00|15766.3|15761.3|15644.8|15639.8|15862.9|15857.9|15383.2|15380.2|0
1769662800000|2026-01-29 05:00:00|15644.7|15639.7|15359.6|15354.6|15685.6|15682.6|15081.5|15079.7|0
1769749200000|2026-01-30 05:00:00|15359.8|15354.8|15331.1|15326.1|15465|15463.2|15209.6|15206.6|0
1769922000000|2026-02-01 05:00:00|15203.2|15198.2|15139.8|15134.8|15339|15334|15058.5|15053.5|0
1770008400000|2026-02-02 05:00:00|15139.3|15134.3|15492.7|15487.7|15499.8|15494.8|15035.9|15030.9|0
1770094800000|2026-02-03 05:00:00|15493.1|15488.1|15102.4|15097.4|15570.2|15567.2|14949.5|14947.7|0
1770181200000|2026-02-04 05:00:00|15102.8|15097.8|14802.2|14797.2|15155.2|15150.8|14562.7|14560.9|0
1770267600000|2026-02-05 05:00:00|14802.4|14797.4|14092.3|14087.3|14868|14863|13967.2|13964.2|0
1770354000000|2026-02-06 05:00:00|14092.8|14087.8|14607.5|14604.5|14665.4|14663.6|14077.9|14072.9|0
1770526800000|2026-02-08 05:00:00|14674.7|14669.7|14658.7|14653.7|14758.2|14753.2|14654.3|14649.3|0
1770613200000|2026-02-09 05:00:00|14658.4|14653.4|14882.4|14877.4|14953.8|14952|14494.9|14493.1|0
1770699600000|2026-02-10 05:00:00|14882.5|14877.5|14821.2|14816.2|14982.2|14980.4|14758.9|14757.1|0
1770786000000|2026-02-11 05:00:00|14821.1|14816.1|14684.7|14679.7|14921|14918|14539.9|14538.1|0
1770872400000|2026-02-12 05:00:00|14685|14680|14225.1|14220.1|14724|14721|14198.9|14195.9|0
1770958800000|2026-02-13 05:00:00|14224.9|14219.9|14211.7|14208.7|14361.1|14359.3|14101.3|14099.5|0
1771131600000|2026-02-15 05:00:00|14228.9|14223.9|14251.7|14246.7|14260|14255|14201.4|14196.4|0