1629432000000|2021-08-20 04:00:00|11010.6|11008.6|11009.6|11007.6|11011.4|11009.4|11009.4|11007.4|19113
1629604800000|2021-08-22 04:00:00|11009.4|11007.4|11008.6|11006.6|11009.8|11007.8|11008.6|11006.6|7615
1629691200000|2021-08-23 04:00:00|11008.2|11006.2|11009|11007|11010.2|11008.2|11007.8|11005.8|149538
1629777600000|2021-08-24 04:00:00|11008.8|11006.8|11009|11007|11010.2|11008.2|11007.8|11005.8|260100
1629864000000|2021-08-25 04:00:00|11009.2|11007.2|11010.6|11008.6|11010.6|11008.6|11008.2|11006.2|737145
1629950400000|2021-08-26 04:00:00|11010.4|11008.4|11009.4|11007.4|11011.7|11009.7|11008.2|11006.2|730306
1630036800000|2021-08-27 04:00:00|11009|11007|11014.9|11012.9|11016|11014|11008.6|11006.6|354604
1630209600000|2021-08-29 04:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1750
1630296000000|2021-08-30 04:00:00|11015.5|11013.5|11018.8|11016.8|11019|11017|11014.9|11012.9|174492
1630382400000|2021-08-31 04:00:00|11018.4|11016.4|11016|11014|11018.4|11016.4|11015.6|11013.6|241541
1630468800000|2021-09-01 04:00:00|11016.4|11014.4|11016.4|11014.4|11018.8|11016.8|11016|11014|106116
1630555200000|2021-09-02 04:00:00|11016.8|11014.8|11017.2|11015.2|11018|11016|11016.4|11014.4|73942
1630641600000|2021-09-03 04:00:00|11017.6|11015.6|11018|11016|11020.3|11018.3|11016.4|11014.4|100435
1630814400000|2021-09-05 04:00:00|11018|11016|11018.4|11016.4|11018.4|11016.4|11018|11016|1433
1630900800000|2021-09-06 04:00:00|11018.8|11016.8|11018|11016|11019.2|11017.2|11018|11016|32442
1630987200000|2021-09-07 04:00:00|11018.4|11016.4|11015.3|11013.3|11018.4|11016.4|11015.3|11013.3|109181
1631073600000|2021-09-08 04:00:00|11015.6|11013.6|11015.3|11013.3|11016.4|11014.4|11015.3|11013.3|74132
1631160000000|2021-09-09 04:00:00|11015.6|11013.6|11016.4|11014.4|11017.2|11015.2|11014.9|11012.9|120100
1631246400000|2021-09-10 04:00:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11014.9|11012.9|83145
1631419200000|2021-09-12 04:00:00|11016.4|11014.4|11015.6|11013.6|11016.4|11014.4|11015.6|11013.6|5932
1631505600000|2021-09-13 04:00:00|11016|11014|11016|11014|11017.6|11015.6|11014.9|11012.9|65831
1631592000000|2021-09-14 04:00:00|11016.4|11014.4|11017.6|11015.6|11019.2|11017.2|11015.3|11013.3|107336
1631678400000|2021-09-15 04:00:00|11018|11016|11016.8|11014.8|11018|11016|11016|11014|135721
1631764800000|2021-09-16 04:00:00|11016.4|11014.4|11015.3|11013.3|11016.8|11014.8|11014.1|11012.1|96423
1631851200000|2021-09-17 04:00:00|11014.9|11012.9|11014.1|11012.1|11015.3|11013.3|11012.5|11010.5|90272
1632024000000|2021-09-19 04:00:00|11013.7|11011.7|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|534
1632110400000|2021-09-20 04:00:00|11013.7|11011.7|11015.6|11013.6|11016.4|11014.4|11013.7|11011.7|80434
1632196800000|2021-09-21 04:00:00|11016|11014|11016|11014|11018|11016|11014.9|11012.9|112317
1632283200000|2021-09-22 04:00:00|11015.6|11013.6|11008.6|11006.6|11016.8|11014.8|11008.6|11006.6|229035
1632369600000|2021-09-23 04:00:00|11008.2|11006.2|11005.5|11003.5|11010.2|11008.2|11005.5|11003.5|199323
1632456000000|2021-09-24 04:00:00|11005.1|11003.1|11003.1|11001.1|11007.8|11005.8|11002.4|11000.4|152741
1632628800000|2021-09-26 04:00:00|11002.8|11000.8|11003.5|11001.5|11003.5|11001.5|11002.4|11000.4|5337
1632715200000|2021-09-27 04:00:00|11003.1|11001.1|10999.2|10997.2|11003.9|11001.9|10999.2|10997.2|189189
1632801600000|2021-09-28 04:00:00|10998.9|10996.9|11001.2|10999.2|11001.2|10999.2|10997.3|10995.3|210561
1632888000000|2021-09-29 04:00:00|11000.8|10998.8|11003.5|11001.5|11003.5|11001.5|11000.4|10998.4|155941
1632974400000|2021-09-30 04:00:00|11003.1|11001.1|11006.7|11004.7|11007.1|11005.1|11001.2|10999.2|203419
1633060800000|2021-10-01 04:00:00|11006.3|11004.3|11009|11007|11009.4|11007.4|11005.1|11003.1|215084
1633233600000|2021-10-03 04:00:00|11009|11007|11009.4|11007.4|11010.2|11008.2|11009|11007|5792
1633320000000|2021-10-04 04:00:00|11009.2|11007.2|11005.5|11003.5|11010.2|11008.2|11005.1|11003.1|133606
1633406400000|2021-10-05 04:00:00|11005.1|11003.1|11004.3|11002.3|11006.3|11004.3|11003.9|11001.9|92529
1633492800000|2021-10-06 04:00:00|11003.9|11001.9|11001.6|10999.6|11004.3|11002.3|11001.2|10999.2|152347
1633579200000|2021-10-07 04:00:00|11001.2|10999.2|10998.5|10996.5|11002.4|11000.4|10998.5|10996.5|82492
1633665600000|2021-10-08 04:00:00|10998.1|10996.1|10996.9|10994.9|11002.8|11000.8|10996.5|10994.5|195388
1633838400000|2021-10-10 04:00:00|10995.7|10994.1|10993|10991|10996.1|10994.1|10993|10991|8419
1633924800000|2021-10-11 04:00:00|10993.4|10991.4|10990.3|10988.3|10993.8|10991.8|10989.1|10987.1|85070
1634011200000|2021-10-12 04:00:00|10990.6|10988.6|10989.9|10987.9|10993|10991|10988.3|10986.3|242668
1634097600000|2021-10-13 04:00:00|10989.5|10987.5|10986|10984|10990.3|10988.3|10977|10975|284900
1634184000000|2021-10-14 04:00:00|10986.4|10984.4|10985.6|10983.6|10989.5|10987.5|10912.7|10910.7|281340
1634270400000|2021-10-15 04:00:00|10985.2|10983.2|10977.4|10975.4|10986.7|10984.7|10976.6|10974.6|269591
1634443200000|2021-10-17 04:00:00|10977|10975|10972.3|10970.3|10977|10975|10971.9|10969.9|15820
1634529600000|2021-10-18 04:00:00|10972.7|10970.7|10975|10973|10975.4|10973.4|10965.3|10963.3|287135
1634616000000|2021-10-19 04:00:00|10974.6|10972.6|10975|10973|10978.5|10976.5|10971.5|10969.5|281708
1634702400000|2021-10-20 04:00:00|10974.8|10972.8|10974.2|10972.2|10980.9|10978.9|10973.9|10971.9|242152
1634788800000|2021-10-21 04:00:00|10974.6|10972.6|10965.6|10963.6|10975.8|10973.8|10962.5|10960.5|273329
1634875200000|2021-10-22 04:00:00|10966|10964|10965.1|10963.1|10967.2|10965.2|10957.1|10955.1|324200
1635048000000|2021-10-24 04:00:00|10965.3|10963.3|10965.3|10963.3|10966|10964|10964.1|10962.1|12934
1635134400000|2021-10-25 04:00:00|10965.6|10963.6|10970.3|10968.3|10972.3|10970.3|10963.9|10961.9|193174
1635220800000|2021-10-26 04:00:00|10969.9|10967.9|10964.9|10962.9|10971.1|10969.1|10964.1|10962.1|202453
1635307200000|2021-10-27 04:00:00|10964.5|10962.5|10957.1|10955.1|10970.3|10968.3|10957.1|10955.1|362296
1635393600000|2021-10-28 04:00:00|10956.7|10954.7|10964.9|10962.9|10971.5|10969.5|10950|10948|459571
1635480000000|2021-10-29 04:00:00|10964.5|10962.5|10962.7|10960.7|10967.6|10965.6|10952.4|10950.4|358206
1635652800000|2021-10-31 04:00:00|10961.7|10959.7|10958.6|10956.6|10961.7|10959.7|10956.1|10954.1|14595
1635739200000|2021-11-01 04:00:00|10958.2|10956.2|10964.1|10962.1|10966|10964|10957.4|10955.4|182851
1635825600000|2021-11-02 04:00:00|10964.5|10962.5|10972.7|10970.7|10975.4|10973.4|10964.5|10962.5|270642
1635912000000|2021-11-03 04:00:00|10972.5|10970.5|10968.8|10966.8|10975|10973|10960.6|10958.6|280476
1635998400000|2021-11-04 04:00:00|10969.2|10967.2|10978.1|10976.1|10986.4|10984.4|10968.8|10966.8|302223
1636084800000|2021-11-05 04:00:00|10978.5|10976.5|10983.6|10981.6|10987.1|10985.1|10973.5|10971.5|260461
1636257600000|2021-11-07 04:00:00|10983.2|10981.2|10981.7|10979.7|10983.6|10981.6|10980.5|10978.5|9346
1636347600000|2021-11-08 05:00:00|10981.3|10979.3|10980.9|10978.9|10982.4|10980.4|10974.6|10972.6|186987
1636434000000|2021-11-09 05:00:00|10981.3|10979.3|10978.5|10976.5|10984|10982|10977.8|10975.8|192628
1636520400000|2021-11-10 05:00:00|10978.9|10976.9|10958.6|10956.6|10979.7|10977.7|10955.9|10953.9|327313
1636606800000|2021-11-11 05:00:00|10959|10957|10957.8|10955.8|10961|10959|10954.3|10952.3|83602
1636693200000|2021-11-12 05:00:00|10958.2|10956.2|10961.4|10959.4|10964.5|10962.5|10955.1|10953.1|170676
1636866000000|2021-11-14 05:00:00|10960.6|10958.6|10962.1|10960.1|10964.1|10962.1|10959.8|10957.8|8773
1636952400000|2021-11-15 05:00:00|10961.7|10959.7|10961|10959|10964.5|10962.5|10956.3|10954.3|177194
1637038800000|2021-11-16 05:00:00|10961.2|10959.2|10958.6|10956.6|10961.7|10959.7|10955.9|10953.9|152459
1637125200000|2021-11-17 05:00:00|10959|10957|10964.9|10962.9|10966.8|10964.8|10958.6|10956.6|151800
1637211600000|2021-11-18 05:00:00|10965.1|10963.1|10964.5|10962.5|10968|10966|10963.7|10961.7|178132
1637298000000|2021-11-19 05:00:00|10964.9|10962.9|10965.8|10963.8|10978.5|10976.5|10964.1|10962.1|424973
1637470800000|2021-11-21 05:00:00|10965.3|10963.3|10963.7|10961.7|10965.3|10963.3|10961.7|10959.7|16072
1637557200000|2021-11-22 05:00:00|10964.1|10962.1|10950.8|10948.8|10964.1|10962.1|10950.4|10948.4|637025
1637643600000|2021-11-23 05:00:00|10951.2|10949.2|10959.4|10957.4|10959.4|10957.4|10949.6|10947.6|1014476
1637730000000|2021-11-24 05:00:00|10959.8|10957.8|10948.7|10946.7|10961.4|10959.4|10946.5|10944.5|548370
1637816400000|2021-11-25 05:00:00|10948.5|10946.5|10962.5|10960.5|10963.3|10961.3|10946.5|10944.5|97786
1637902800000|2021-11-26 05:00:00|10962.1|10960.1|10970.7|10968.7|10979.3|10977.3|10962.1|10960.1|220095
1645506000000|2022-02-22 05:00:00|10733.8|10731.8|10730.1|10728.1|10736.4|10734.4|10727.4|10725.4|408465
1645592400000|2022-02-23 05:00:00|10729.7|10727.7|10742.6|10740.6|10750.8|10748.8|10718.4|10716.4|1285372
1645678800000|2022-02-24 05:00:00|10742.2|10740.2|10727.8|10725.8|10753.5|10751.5|10723.1|10721.1|770548
1645765200000|2022-02-25 05:00:00|10727.4|10725.4|10729.3|10727.3|10735.2|10733.2|10719.6|10717.6|391211
1645938000000|2022-02-27 05:00:00|10747.1|10745.1|10750|10748|10755.9|10753.9|10743.4|10741.4|51758
1646024400000|2022-02-28 05:00:00|10750.2|10748.2|10757.1|10755.1|10765.3|10763.3|10743.4|10741.4|447347
1646110800000|2022-03-01 05:00:00|10757.3|10755.3|10778.5|10776.5|10799.2|10797.2|10753.5|10751.5|504784
1646197200000|2022-03-02 05:00:00|10778.9|10776.9|10754.3|10752.3|10796.9|10794.9|10742.6|10740.6|425854
1646283600000|2022-03-03 05:00:00|10754.7|10752.7|10747.9|10745.9|10769.6|10767.6|10736.7|10734.7|308168
1646370000000|2022-03-04 05:00:00|10748.1|10746.1|10756.1|10754.1|10763.3|10761.3|10745.3|10743.3|214917
1646542800000|2022-03-06 05:00:00|10755.9|10753.9|10762.1|10760.1|10769.6|10767.6|10754.1|10752.1|21723
1646629200000|2022-03-07 05:00:00|10761.9|10759.9|10738.7|10736.7|10762.9|10760.9|10734.8|10732.8|217058
1646715600000|2022-03-08 05:00:00|10738.9|10736.9|10730.5|10728.5|10742|10740|10722.3|10720.3|243772
1646802000000|2022-03-09 05:00:00|10730.3|10728.3|10716.8|10714.8|10730.9|10728.9|10714.1|10712.1|243156
1646888400000|2022-03-10 05:00:00|10717.2|10715.2|10711|10709|10720.7|10718.7|10702.8|10700.8|294619
1646974800000|2022-03-11 05:00:00|10711.2|10709.2|10699|10697|10711.4|10709.4|10696.5|10694.5|174873
1647147600000|2022-03-13 05:00:00|10700.2|10698.2|10688.7|10686.7|10701.2|10699.2|10687.1|10685.1|18677
1647230400000|2022-03-14 04:00:00|10688.3|10686.3|10673.5|10671.5|10691.8|10689.8|10668.4|10666.4|212275
1647316800000|2022-03-15 04:00:00|10673.7|10671.7|10680.1|10678.1|10690.3|10688.3|10672.7|10670.7|290786
1647403200000|2022-03-16 04:00:00|10679.7|10677.7|10664.9|10662.9|10680.3|10678.3|10645.7|10643.7|396323
1647489600000|2022-03-17 04:00:00|10664.7|10662.7|10659.4|10657.4|10665.6|10663.6|10652.4|10650.4|243912
1647576000000|2022-03-18 04:00:00|10659.8|10657.8|10656.7|10654.7|10666.4|10664.4|10650.8|10648.8|252823
1647748800000|2022-03-20 04:00:00|10653.3|10651.3|10650|10648|10654.3|10652.3|10649.8|10647.8|5072
1647835200000|2022-03-21 04:00:00|10649.6|10647.6|10611|10609|10650.2|10648.2|10605.5|10603.5|265727
1647921600000|2022-03-22 04:00:00|10611.4|10609.4|10606.3|10604.3|10615.6|10613.6|10604.3|10602.3|242549
1648008000000|2022-03-23 04:00:00|10606.7|10604.7|10615.3|10613.3|10625|10623|10605.9|10603.9|241127
1648094400000|2022-03-24 04:00:00|10615.1|10613.1|10614.5|10612.5|10619.9|10617.9|10609|10607|199776
1648180800000|2022-03-25 04:00:00|10614.7|10612.7|10591.4|10589.4|10616.2|10614.2|10578.9|10576.9|257267
1648353600000|2022-03-27 04:00:00|10590.3|10588.3|10572.3|10570.3|10592.2|10590.2|10571.1|10569.1|29657
1648440000000|2022-03-28 04:00:00|10572.7|10570.7|10572.9|10570.9|10589.5|10587.5|10563.7|10561.7|311979
1648526400000|2022-03-29 04:00:00|10572.7|10570.7|10590.1|10588.1|10591.4|10589.4|10562.1|10560.1|359545
1648612800000|2022-03-30 04:00:00|10590.3|10588.3|10596.1|10594.1|10599.2|10597.2|10578.9|10576.9|246719
1648699200000|2022-03-31 04:00:00|10596.5|10594.5|10580.3|10578.3|10602|10600|10578.1|10576.1|269435
1648785600000|2022-04-01 04:00:00|10580.5|10578.5|10562.5|10560.5|10584.6|10582.6|10560.6|10558.6|277858
1648958400000|2022-04-03 04:00:00|10561.5|10559.5|10557.8|10555.8|10561.7|10559.7|10555.5|10553.5|13977
1649044800000|2022-04-04 04:00:00|10558.2|10556.2|10571.5|10569.5|10575.8|10573.8|10557.4|10555.4|275536
1649131200000|2022-04-05 04:00:00|10571.3|10569.3|10539.5|10537.5|10571.3|10569.3|10537.3|10535.3|280561
1649217600000|2022-04-06 04:00:00|10539.7|10537.7|10566.8|10564.8|10575.8|10573.8|10535.2|10533.2|363458
1649304000000|2022-04-07 04:00:00|10567.2|10565.2|10557.1|10555.1|10574.2|10572.2|10554.3|10552.3|423594
1649390400000|2022-04-08 04:00:00|10556.7|10554.7|10553.3|10551.3|10561|10559|10548.5|10546.5|197157
1649563200000|2022-04-10 04:00:00|10548.9|10546.9|10539.1|10537.1|10550.8|10548.8|10538.7|10536.7|30252
1649649600000|2022-04-11 04:00:00|10539.3|10537.3|10553.9|10551.9|10562.1|10560.1|10538.7|10536.7|320438
1649736000000|2022-04-12 04:00:00|10554.3|10552.3|10579.3|10577.3|10588.3|10586.3|10549.2|10547.2|442491
1649822400000|2022-04-13 04:00:00|10579.7|10577.7|10601.6|10599.6|10607.8|10605.8|10574.2|10572.2|484311
1649908800000|2022-04-14 04:00:00|10601.8|10599.8|10572.7|10570.7|10604.9|10602.9|10567.8|10565.8|270116
1650168000000|2022-04-17 04:00:00|10568.2|10566.2|10564.1|10562.1|10571.1|10569.1|10561.4|10559.4|17943
1650254400000|2022-04-18 04:00:00|10563.7|10561.7|10578.5|10576.5|10579.7|10577.7|10561.7|10559.7|156310
1650340800000|2022-04-19 04:00:00|10578.3|10576.3|10552.4|10550.4|10580.1|10578.1|10542.2|10540.2|321282
1650427200000|2022-04-20 04:00:00|10552|10550|10546.9|10544.9|10559.4|10557.4|10542.8|10540.8|291530
1650513600000|2022-04-21 04:00:00|10546.7|10544.7|10525|10523|10549.2|10547.2|10518.8|10516.8|395409
1650600000000|2022-04-22 04:00:00|10525.4|10523.4|10538.7|10536.7|10538.7|10536.7|10514.9|10512.9|343928
1650772800000|2022-04-24 04:00:00|10533|10531|10548.1|10546.1|10549.6|10547.6|10530.3|10528.3|22386
1650859200000|2022-04-25 04:00:00|10547.7|10545.7|10541.8|10539.8|10569.6|10567.6|10539.9|10537.9|314862
1650945600000|2022-04-26 04:00:00|10542.2|10540.2|10565.6|10563.6|10577.2|10575.2|10539.9|10537.9|386710
1651032000000|2022-04-27 04:00:00|10565.8|10563.8|10562.1|10560.1|10577.8|10575.8|10557.4|10555.4|315959
1651118400000|2022-04-28 04:00:00|10561.9|10559.9|10550.8|10548.8|10568.4|10566.4|10544.4|10542.4|298994
1651204800000|2022-04-29 04:00:00|10550.4|10548.4|10537.5|10535.5|10556.3|10554.3|10529.7|10527.7|338298
1651377600000|2022-05-01 04:00:00|10537.7|10535.7|10537.1|10535.1|10537.9|10535.9|10532.3|10530.3|12714
1651464000000|2022-05-02 04:00:00|10536.7|10534.7|10538.7|10536.7|10544.6|10542.6|10532.8|10530.8|202680
1651550400000|2022-05-03 04:00:00|10538.3|10536.3|10526.2|10524.2|10543.8|10541.8|10524.2|10522.2|320283
1651636800000|2022-05-04 04:00:00|10526.4|10524.4|10552.4|10550.4|10562.5|10560.5|10512.9|10510.9|391148
1651723200000|2022-05-05 04:00:00|10552.2|10550.2|10537.1|10535.1|10554.7|10552.7|10532.4|10530.4|317038
1651809600000|2022-05-06 04:00:00|10536.9|10534.9|10538.1|10536.1|10556.3|10554.3|10532.8|10530.8|293766
1651982400000|2022-05-08 04:00:00|10539.7|10537.7|10539.3|10537.3|10544.6|10542.6|10532.8|10530.8|18830
1652068800000|2022-05-09 04:00:00|10539.5|10537.5|10565.6|10563.6|10573.5|10571.5|10537.9|10535.9|362579
1652155200000|2022-05-10 04:00:00|10565.5|10563.5|10563.7|10561.7|10575.8|10573.8|10558.6|10556.6|279526
1652241600000|2022-05-11 04:00:00|10562.1|10560.1|10555.9|10553.9|10572.7|10570.7|10539.9|10537.9|399526
1652328000000|2022-05-12 04:00:00|10556.3|10554.3|10570.7|10568.7|10584|10582|10555.9|10553.9|323268
1652414400000|2022-05-13 04:00:00|10570.5|10568.5|10571.9|10569.9|10574.2|10572.2|10562.5|10560.5|175220
1652587200000|2022-05-15 04:00:00|10571.1|10569.1|10575|10573|10577|10575|10565.6|10563.6|14720
1652673600000|2022-05-16 04:00:00|10574.8|10572.8|10568.4|10566.4|10579.7|10577.7|10567.2|10565.2|196782
1652760000000|2022-05-17 04:00:00|10568.6|10566.6|10556.7|10554.7|10569.9|10567.9|10549.6|10547.6|312912
1652846400000|2022-05-18 04:00:00|10556.5|10554.5|10557.4|10555.4|10563.3|10561.3|10546.9|10544.9|297617
1652932800000|2022-05-19 04:00:00|10558.2|10556.2|10571.1|10569.1|10578.1|10576.1|10557.4|10555.4|341741
1653019200000|2022-05-20 04:00:00|10570.7|10568.7|10577.2|10575.2|10582.8|10580.8|10565.3|10563.3|251121
1653192000000|2022-05-22 04:00:00|10576|10574|10570.7|10568.7|10576.2|10574.2|10569.2|10567.2|22009
1653278400000|2022-05-23 04:00:00|10570.5|10568.5|10573.5|10571.5|10577.4|10575.4|10566|10564|403257
1653364800000|2022-05-24 04:00:00|10573.7|10571.7|10596.9|10594.9|10603.1|10601.1|10572.3|10570.3|1210146
1653451200000|2022-05-25 04:00:00|10596.7|10594.7|10602.4|10600.4|10607.1|10605.1|10595.5|10593.5|1070080
1653537600000|2022-05-26 04:00:00|10602.6|10600.6|10605.5|10603.5|10616.8|10614.8|10601.6|10599.6|509160
1652587200000|2022-05-15 04:00:00|10571.1|10569.1|10575|10573|10577|10575|10565.6|10563.6|14720
1652673600000|2022-05-16 04:00:00|10574.8|10572.8|10568.4|10566.4|10579.7|10577.7|10567.2|10565.2|196782
1652760000000|2022-05-17 04:00:00|10568.6|10566.6|10556.7|10554.7|10569.9|10567.9|10549.6|10547.6|312912
1652846400000|2022-05-18 04:00:00|10556.5|10554.5|10557.4|10555.4|10563.3|10561.3|10546.9|10544.9|297617
1652932800000|2022-05-19 04:00:00|10558.2|10556.2|10571.1|10569.1|10578.1|10576.1|10557.4|10555.4|341741
1653019200000|2022-05-20 04:00:00|10570.7|10568.7|10577.2|10575.2|10582.8|10580.8|10565.3|10563.3|251121
1653192000000|2022-05-22 04:00:00|10576|10574|10570.7|10568.7|10576.2|10574.2|10569.2|10567.2|22009
1653278400000|2022-05-23 04:00:00|10570.5|10568.5|10573.5|10571.5|10577.4|10575.4|10566|10564|403257
1653364800000|2022-05-24 04:00:00|10573.7|10571.7|10596.9|10594.9|10603.1|10601.1|10572.3|10570.3|1210146
1653451200000|2022-05-25 04:00:00|10596.7|10594.7|10602.4|10600.4|10607.1|10605.1|10595.5|10593.5|1070080
1653537600000|2022-05-26 04:00:00|10602.6|10600.6|10605.5|10603.5|10616.8|10614.8|10601.6|10599.6|509160
1661227200000|2022-08-23 04:00:00|10436.4|10434.4|10449.6|10447.6|10459.8|10457.8|10433.2|10431.2|223075
1661313600000|2022-08-24 04:00:00|10450|10448|10434|10432|10455.5|10453.5|10429.3|10427.3|572991
1661400000000|2022-08-25 04:00:00|10433.6|10431.6|10435.4|10433.4|10440.6|10438.6|10429.7|10427.7|1089526
1661486400000|2022-08-26 04:00:00|10435.6|10433.6|10430.7|10428.7|10442.6|10440.6|10420.7|10418.7|488485