1629432000000|2021-08-20 04:00:00|12366.6|12364.6|12357.3|12355.3|12368.6|12366.6|12353.3|12351.3|37013
1629604800000|2021-08-22 04:00:00|12356.1|12354.1|12349.8|12347.8|12358.4|12356.4|12348.3|12346.3|9711
1629691200000|2021-08-23 04:00:00|12349.4|12347.4|12359.2|12357.2|12366.2|12364.2|12347.1|12345.1|451456
1629777600000|2021-08-24 04:00:00|12358.8|12356.8|12353.7|12351.7|12365.5|12363.5|12349.8|12347.8|642321
1629864000000|2021-08-25 04:00:00|12353.3|12351.3|12342|12340|12357.6|12355.6|12334.2|12332.2|1556392
1629950400000|2021-08-26 04:00:00|12341.2|12339.2|12334.2|12332.2|12342.4|12340.4|12325.6|12323.6|1288278
1630036800000|2021-08-27 04:00:00|12333.4|12331.4|12356.9|12354.9|12360|12358|12323.3|12321.3|704952
1630209600000|2021-08-29 04:00:00|12358.4|12356.4|12356.9|12354.9|12359.2|12357.2|12356.9|12354.9|5816
1630296000000|2021-08-30 04:00:00|12357.6|12355.6|12378.7|12376.7|12381.1|12379.1|12356.1|12354.1|399055
1630382400000|2021-08-31 04:00:00|12379.5|12377.5|12363.9|12361.9|12379.5|12377.5|12360.8|12358.8|460854
1630468800000|2021-09-01 04:00:00|12363.1|12361.1|12369.4|12367.4|12380.3|12378.3|12360.8|12358.8|330792
1630555200000|2021-09-02 04:00:00|12369.8|12367.8|12374|12372|12380.3|12378.3|12369.4|12367.4|229513
1630641600000|2021-09-03 04:00:00|12373.3|12371.3|12369.4|12367.4|12394.4|12392.4|12366.2|12364.2|265986
1630814400000|2021-09-05 04:00:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12367.8|12365.8|4740
1630900800000|2021-09-06 04:00:00|12369.8|12367.8|12363.9|12361.9|12370.1|12368.1|12363.9|12361.9|31231
1630987200000|2021-09-07 04:00:00|12364.7|12362.7|12354.5|12352.5|12367|12365|12347.5|12345.5|234676
1631073600000|2021-09-08 04:00:00|12353.7|12351.7|12357.6|12355.6|12362.3|12360.3|12349|12347|280553
1631160000000|2021-09-09 04:00:00|12358.4|12356.4|12365.5|12363.5|12375.6|12373.6|12352.2|12350.2|316437
1631246400000|2021-09-10 04:00:00|12366.2|12364.2|12355.3|12353.3|12367|12365|12349|12347|302250
1631419200000|2021-09-12 04:00:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12353|12351|12087
1631505600000|2021-09-13 04:00:00|12356.9|12354.9|12355.3|12353.3|12367|12365|12349.8|12347.8|240108
1631592000000|2021-09-14 04:00:00|12356.1|12354.1|12367.8|12365.8|12379.5|12377.5|12350.6|12348.6|419418
1631678400000|2021-09-15 04:00:00|12368.6|12366.6|12363.1|12361.1|12374|12372|12357.6|12355.6|359293
1631764800000|2021-09-16 04:00:00|12362.3|12360.3|12342.8|12340.8|12363.9|12361.9|12338.1|12336.1|386962
1631851200000|2021-09-17 04:00:00|12343.2|12341.2|12332.6|12330.6|12345.1|12343.1|12320.9|12318.9|374039
1632024000000|2021-09-19 04:00:00|12332.6|12330.6|12334.2|12332.2|12334.2|12332.2|12328.7|12326.7|9652
1632110400000|2021-09-20 04:00:00|12335|12333|12343.6|12341.6|12356.9|12354.9|12331.9|12329.9|365736
1632196800000|2021-09-21 04:00:00|12344.4|12342.4|12346.7|12344.7|12359.2|12357.2|12336.5|12334.5|344861
1632283200000|2021-09-22 04:00:00|12345.9|12343.9|12323.3|12321.3|12353.7|12351.7|12323.3|12321.3|457239
1632369600000|2021-09-23 04:00:00|12322.5|12320.5|12286.5|12284.5|12324.8|12322.8|12285.8|12283.8|608900
1632456000000|2021-09-24 04:00:00|12286.9|12284.9|12287.3|12285.3|12303|12301|12280.3|12278.3|372236
1632628800000|2021-09-26 04:00:00|12285|12283|12291.2|12289.2|12291.2|12289.2|12281.9|12279.9|21877
1632715200000|2021-09-27 04:00:00|12290.5|12288.5|12263.9|12261.9|12292.8|12290.8|12263.9|12261.9|462917
1632801600000|2021-09-28 04:00:00|12264.7|12262.7|12267.8|12265.8|12270.9|12268.9|12249|12247|532758
1632888000000|2021-09-29 04:00:00|12267|12265|12275.6|12273.6|12278.7|12276.7|12261.5|12259.5|412878
1632974400000|2021-09-30 04:00:00|12274.8|12272.8|12292|12290|12293.6|12291.6|12258.4|12256.4|473821
1633060800000|2021-10-01 04:00:00|12291.2|12289.2|12308.4|12306.4|12309.2|12307.2|12281.9|12279.9|450165
1633233600000|2021-10-03 04:00:00|12308.8|12306.8|12306.9|12304.9|12314.3|12312.3|12306.1|12304.1|23447
1633320000000|2021-10-04 04:00:00|12307.6|12305.6|12288.9|12286.9|12311.5|12309.5|12288.1|12286.1|351118
1633406400000|2021-10-05 04:00:00|12288.1|12286.1|12278|12276|12297.5|12295.5|12275.6|12273.6|323315
1633492800000|2021-10-06 04:00:00|12277.2|12275.2|12275.6|12273.6|12286.5|12284.5|12267.8|12265.8|356202
1633579200000|2021-10-07 04:00:00|12274.8|12272.8|12255.3|12253.3|12282.6|12280.6|12253.7|12251.7|332145
1633665600000|2021-10-08 04:00:00|12254.5|12252.5|12242.8|12240.8|12275.6|12273.6|12242|12240|425273
1633838400000|2021-10-10 04:00:00|12240.5|12238.5|12229.5|12227.5|12241.2|12239.2|12228|12226|24468
1633924800000|2021-10-11 04:00:00|12230.3|12228.3|12231.9|12229.9|12235.8|12233.8|12221.7|12219.7|129972
1634011200000|2021-10-12 04:00:00|12231.1|12229.1|12232.6|12230.6|12242|12240|12224|12222|418117
1634097600000|2021-10-13 04:00:00|12231.9|12229.9|12233.4|12231.4|12243.6|12241.6|12203|12201|547027
1634184000000|2021-10-14 04:00:00|12234.2|12232.2|12239.7|12237.7|12247.5|12245.5|12230.3|12228.3|429448
1634270400000|2021-10-15 04:00:00|12240.5|12238.5|12204.5|12202.5|12240.5|12238.5|12204.5|12202.5|421928
1634443200000|2021-10-17 04:00:00|12203.7|12201.7|12184.2|12182.2|12203.7|12201.7|12183.4|12181.4|56055
1634529600000|2021-10-18 04:00:00|12183.4|12181.4|12194.4|12192.4|12196.7|12194.7|12167.8|12165.8|542602
1634616000000|2021-10-19 04:00:00|12193.6|12191.6|12185.8|12183.8|12203.7|12201.7|12172.5|12170.5|430276
1634702400000|2021-10-20 04:00:00|12185|12183|12185.8|12183.8|12205.3|12203.3|12183|12181|366612
1634788800000|2021-10-21 04:00:00|12186.5|12184.5|12159.2|12157.2|12192|12190|12145.9|12143.9|489553
1634875200000|2021-10-22 04:00:00|12158.4|12156.4|12168.2|12166.2|12170.9|12168.9|12141.2|12139.2|539246
1635048000000|2021-10-24 04:00:00|12167.8|12165.8|12167.8|12165.8|12170.9|12168.9|12162.3|12160.3|22884
1635134400000|2021-10-25 04:00:00|12168.6|12166.6|12182.6|12180.6|12186.5|12184.5|12159.2|12157.2|286224
1635220800000|2021-10-26 04:00:00|12181.1|12179.1|12167|12165|12186.5|12184.5|12164.7|12162.7|342010
1635307200000|2021-10-27 04:00:00|12167.8|12165.8|12173.3|12171.3|12197.5|12195.5|12155.3|12153.3|617879
1635393600000|2021-10-28 04:00:00|12172.5|12170.5|12176.4|12174.4|12199|12197|12157.6|12155.6|601445
1635480000000|2021-10-29 04:00:00|12175.6|12173.6|12176|12174|12186.5|12184.5|12140.5|12138.5|589831
1635652800000|2021-10-31 04:00:00|12169.8|12167.8|12159.6|12157.6|12169.8|12167.8|12156.1|12154.1|35110
1635739200000|2021-11-01 04:00:00|12159.2|12157.2|12178.7|12176.7|12184.2|12182.2|12156.1|12154.1|364898
1635825600000|2021-11-02 04:00:00|12178|12176|12196.7|12194.7|12210.8|12208.8|12178|12176|395473
1635912000000|2021-11-03 04:00:00|12197.5|12195.5|12178|12176|12206.9|12204.9|12159.2|12157.2|499454
1635998400000|2021-11-04 04:00:00|12178.3|12176.3|12213.1|12211.1|12230.3|12228.3|12178|12176|495439
1636084800000|2021-11-05 04:00:00|12213.9|12211.9|12244.4|12242.4|12253|12251|12199.8|12197.8|486361
1636257600000|2021-11-07 04:00:00|12239.3|12237.3|12238.9|12236.9|12246.7|12244.7|12232.6|12230.6|26339
1636347600000|2021-11-08 05:00:00|12238.1|12236.1|12228|12226|12242|12240|12209.2|12207.2|332561
1636434000000|2021-11-09 05:00:00|12229.5|12227.5|12224.8|12222.8|12242.8|12240.8|12218.6|12216.6|405514
1636520400000|2021-11-10 05:00:00|12225.2|12223.2|12152.2|12150.2|12228|12226|12141.2|12139.2|644103
1636606800000|2021-11-11 05:00:00|12153|12151|12145.1|12143.1|12156.1|12154.1|12131.1|12129.1|176142
1636693200000|2021-11-12 05:00:00|12145.9|12143.9|12156.1|12154.1|12164.7|12162.7|12137.3|12135.3|349173
1636866000000|2021-11-14 05:00:00|12152.2|12150.2|12159.2|12157.2|12164.7|12162.7|12149|12147|25423
1636952400000|2021-11-15 05:00:00|12159.6|12157.6|12146.7|12144.7|12166.2|12164.2|12138.1|12136.1|344795
1637038800000|2021-11-16 05:00:00|12145.9|12143.9|12132.3|12130.3|12147.5|12145.5|12126.4|12124.4|389520
1637125200000|2021-11-17 05:00:00|12131.9|12129.9|12154.5|12152.5|12158|12156|12130.3|12128.3|361021
1637211600000|2021-11-18 05:00:00|12153.7|12151.7|12151.4|12149.4|12161.5|12159.5|12140.5|12138.5|346696
1637298000000|2021-11-19 05:00:00|12151.8|12149.8|12153|12151|12195.1|12193.1|12146.7|12144.7|630156
1637470800000|2021-11-21 05:00:00|12151.8|12149.8|12151.4|12149.4|12153.7|12151.7|12143.6|12141.6|42226
1637557200000|2021-11-22 05:00:00|12151|12149|12097.5|12095.5|12153.7|12151.7|12096.7|12094.7|1083577
1637643600000|2021-11-23 05:00:00|12098.3|12096.3|12119.4|12117.4|12119.4|12117.4|12088.1|12086.1|1641208
1637730000000|2021-11-24 05:00:00|12118.6|12116.6|12096.7|12094.7|12124.8|12122.8|12086.5|12084.5|1035789
1637816400000|2021-11-25 05:00:00|12095.9|12093.9|12140.5|12138.5|12145.1|12143.1|12092.8|12090.8|220352
1637902800000|2021-11-26 05:00:00|12141.2|12139.2|12184.2|12182.2|12197.5|12195.5|12139.7|12137.7|558808
1645506000000|2022-02-22 05:00:00|11758.8|11756.8|11759.2|11757.2|11773.3|11771.3|11750.6|11748.6|883892
1645592400000|2022-02-23 05:00:00|11758.4|11756.4|11790.5|11788.5|11811.5|11809.5|11729.5|11727.5|2094623
1645678800000|2022-02-24 05:00:00|11790.1|11788.1|11753.7|11751.7|11815.5|11813.5|11742|11740|1464724
1645765200000|2022-02-25 05:00:00|11754.5|11752.5|11753|11751|11770.1|11768.1|11726.4|11724.4|606138
1645938000000|2022-02-27 05:00:00|11800.6|11798.6|11801.4|11799.4|11817|11815|11783.4|11781.4|89913
1646024400000|2022-02-28 05:00:00|11800.6|11798.6|11817.8|11815.8|11838.1|11836.1|11784.2|11782.2|635222
1646110800000|2022-03-01 05:00:00|11818.6|11816.6|11891.6|11889.6|11934.2|11932.2|11813.9|11811.9|841330
1646197200000|2022-03-02 05:00:00|11891.2|11889.2|11827.2|11825.2|11931.9|11929.9|11801.4|11799.4|697955
1646283600000|2022-03-03 05:00:00|11828|11826|11849.8|11847.8|11902.2|11900.2|11798.3|11796.3|554657
1646370000000|2022-03-04 05:00:00|11850.6|11848.6|11873.3|11871.3|11894.4|11892.4|11835.8|11833.8|434812
1646542800000|2022-03-06 05:00:00|11880.7|11878.7|11895.9|11893.9|11917.8|11915.8|11876.8|11874.8|50619
1646629200000|2022-03-07 05:00:00|11896.3|11894.3|11826.4|11824.4|11897.5|11895.5|11820.1|11818.1|512898
1646715600000|2022-03-08 05:00:00|11827.2|11825.2|11802.2|11800.2|11837.3|11835.3|11781.9|11779.9|533885
1646802000000|2022-03-09 05:00:00|11801.8|11799.8|11755.3|11753.3|11803.7|11801.7|11748.3|11746.3|451135
1646888400000|2022-03-10 05:00:00|11757.6|11755.6|11736.2|11734.2|11770.1|11768.1|11713.9|11711.9|459537
1646974800000|2022-03-11 05:00:00|11736.5|11734.5|11713.1|11711.1|11736.5|11734.5|11702.2|11700.2|356694
1647147600000|2022-03-13 05:00:00|11714.3|11712.3|11682.6|11680.6|11716.6|11714.6|11676.4|11674.4|38178
1647230400000|2022-03-14 04:00:00|11683|11681|11636.2|11634.2|11692|11690|11623.3|11621.3|410851
1647316800000|2022-03-15 04:00:00|11636.5|11634.5|11645.1|11643.1|11678|11676|11631.1|11629.1|474613
1647403200000|2022-03-16 04:00:00|11644.4|11642.4|11623.3|11621.3|11645.9|11643.9|11569.4|11567.4|637689
1647489600000|2022-03-17 04:00:00|11624|11622|11611.5|11609.5|11631.1|11629.1|11595.1|11593.1|481650
1647576000000|2022-03-18 04:00:00|11612.3|11610.3|11613.9|11611.9|11631.9|11629.9|11599|11597|344115
1647748800000|2022-03-20 04:00:00|11606.5|11604.5|11599.8|11597.8|11609.2|11607.2|11599|11597|13433
1647835200000|2022-03-21 04:00:00|11599|11597|11503|11501|11599.8|11597.8|11492.8|11490.8|577332
1647921600000|2022-03-22 04:00:00|11502.2|11500.2|11472.1|11470.1|11511.5|11509.5|11469.4|11467.4|489443
1648008000000|2022-03-23 04:00:00|11471.7|11469.7|11499|11497|11528.7|11526.7|11470.1|11468.1|513359
1648094400000|2022-03-24 04:00:00|11498.3|11496.3|11490.5|11488.5|11508.4|11506.4|11475.6|11473.6|410745
1648180800000|2022-03-25 04:00:00|11490.8|11488.8|11413.1|11411.1|11496.7|11494.7|11395.1|11393.1|525868
1648353600000|2022-03-27 04:00:00|11410|11408|11371.7|11369.7|11420.9|11418.9|11369|11367|46279
1648440000000|2022-03-28 04:00:00|11372.5|11370.5|11392.4|11390.4|11429.5|11427.5|11350.6|11348.6|657568
1648526400000|2022-03-29 04:00:00|11392|11390|11460|11458|11463.1|11461.1|11359.2|11357.2|589550
1648612800000|2022-03-30 04:00:00|11460.4|11458.4|11471.7|11469.7|11475.6|11473.6|11420.9|11418.9|547144
1648699200000|2022-03-31 04:00:00|11472.1|11470.1|11427.2|11425.2|11487.3|11485.3|11422.5|11420.5|578449
1648785600000|2022-04-01 04:00:00|11427.6|11425.6|11395.9|11393.9|11439.7|11437.7|11385.8|11383.8|519633
1648958400000|2022-04-03 04:00:00|11391.2|11389.2|11379.5|11377.5|11391.2|11389.2|11376.4|11374.4|27324
1649044800000|2022-04-04 04:00:00|11380.3|11378.3|11404.5|11402.5|11418.6|11416.6|11378|11376|422689
1649131200000|2022-04-05 04:00:00|11404.1|11402.1|11304.5|11302.5|11404.1|11402.1|11300.6|11298.6|506191
1649217600000|2022-04-06 04:00:00|11303.7|11301.7|11365.5|11363.5|11380.3|11378.3|11291.2|11289.2|631853
1649304000000|2022-04-07 04:00:00|11366.2|11364.2|11338.9|11336.9|11380.3|11378.3|11331.1|11329.1|561099
1649390400000|2022-04-08 04:00:00|11338.1|11336.1|11320.5|11318.5|11343.6|11341.6|11304.5|11302.5|365989
1649563200000|2022-04-10 04:00:00|11311.5|11309.5|11285|11283|11317|11315|11283.4|11281.4|32933
1649649600000|2022-04-11 04:00:00|11284.6|11282.6|11298.3|11296.3|11317.8|11315.8|11283.4|11281.4|427458
1649736000000|2022-04-12 04:00:00|11299|11297|11360|11358|11389.7|11387.7|11285.8|11283.8|631340
1649822400000|2022-04-13 04:00:00|11360.8|11358.8|11409.2|11407.2|11425.6|11423.6|11338.9|11336.9|679570
1649908800000|2022-04-14 04:00:00|11408.4|11406.4|11328|11326|11421.7|11419.7|11318.6|11316.6|450833
1650168000000|2022-04-17 04:00:00|11317.4|11315.4|11301.4|11299.4|11321.7|11319.7|11296.7|11294.7|30244
1650254400000|2022-04-18 04:00:00|11300.2|11298.2|11331.5|11329.5|11336.5|11334.5|11295.9|11293.9|240116
1650340800000|2022-04-19 04:00:00|11331.9|11329.9|11269|11267|11334.2|11332.2|11242|11240|465943
1650427200000|2022-04-20 04:00:00|11268.6|11266.6|11265.1|11263.1|11294.4|11292.4|11256.1|11254.1|423481
1650513600000|2022-04-21 04:00:00|11265.5|11263.5|11215.5|11213.5|11276.4|11274.4|11199.8|11197.8|565014
1650600000000|2022-04-22 04:00:00|11216.2|11214.2|11254.1|11252.1|11258.4|11256.4|11202.2|11200.2|469538
1650772800000|2022-04-24 04:00:00|11245.1|11243.1|11281.1|11279.1|11284.2|11282.2|11240.5|11238.5|38896
1650859200000|2022-04-25 04:00:00|11280.3|11278.3|11269.4|11267.4|11332.6|11330.6|11264.7|11262.7|515841
1650945600000|2022-04-26 04:00:00|11270.1|11268.1|11331.9|11329.9|11360.8|11358.8|11261.5|11259.5|524768
1651032000000|2022-04-27 04:00:00|11332.6|11330.6|11313.9|11311.9|11353.7|11351.7|11302.2|11300.2|459598
1651118400000|2022-04-28 04:00:00|11314.3|11312.3|11289.7|11287.7|11331.9|11329.9|11270.9|11268.9|481596
1651204800000|2022-04-29 04:00:00|11288.9|11286.9|11249|11247|11303|11301|11242|11240|507122
1651377600000|2022-05-01 04:00:00|11249.4|11247.4|11247.5|11245.5|11252.2|11250.2|11239.7|11237.7|24074
1651464000000|2022-05-02 04:00:00|11247.1|11245.1|11232.6|11230.6|11263.9|11261.9|11219.4|11217.4|347244
1651550400000|2022-05-03 04:00:00|11231.9|11229.9|11218.6|11216.6|11257.6|11255.6|11209.2|11207.2|433710
1651636800000|2022-05-04 04:00:00|11219.4|11217.4|11278|11276|11295.9|11293.9|11199.8|11197.8|540972
1651723200000|2022-05-05 04:00:00|11277.2|11275.2|11220.5|11218.5|11278.7|11276.7|11208.4|11206.4|526926
1651809600000|2022-05-06 04:00:00|11220.1|11218.1|11204.5|11202.5|11252.2|11250.2|11203|11201|434703
1651982400000|2022-05-08 04:00:00|11211.5|11209.5|11206.9|11204.9|11220.9|11218.9|11192.8|11190.8|30049
1652068800000|2022-05-09 04:00:00|11207.3|11205.3|11270.9|11268.9|11297.5|11295.5|11196.7|11194.7|508518
1652155200000|2022-05-10 04:00:00|11270.1|11268.1|11283.4|11281.4|11310.8|11308.8|11255.3|11253.3|434153
1652241600000|2022-05-11 04:00:00|11280.7|11278.7|11292.8|11290.8|11316.6|11314.6|11231.9|11229.9|609922
1652328000000|2022-05-12 04:00:00|11293.6|11291.6|11313.9|11311.9|11345.1|11343.1|11292|11290|532816
1652414400000|2022-05-13 04:00:00|11314.7|11312.7|11306.1|11304.1|11319.4|11317.4|11285|11283|330609
1652587200000|2022-05-15 04:00:00|11302.2|11300.2|11313.9|11311.9|11321.7|11319.7|11289.7|11287.7|26205
1652673600000|2022-05-16 04:00:00|11314.3|11312.3|11310|11308|11338.9|11336.9|11295.1|11293.1|367128
1652760000000|2022-05-17 04:00:00|11309.6|11307.6|11270.1|11268.1|11312.3|11310.3|11255.3|11253.3|524560
1652846400000|2022-05-18 04:00:00|11269.8|11267.8|11279.5|11277.5|11302.2|11300.2|11245.1|11243.1|524249
1652932800000|2022-05-19 04:00:00|11279.1|11277.1|11317.8|11315.8|11345.9|11343.9|11278.7|11276.7|627922
1653019200000|2022-05-20 04:00:00|11317|11315|11334.6|11332.6|11344.4|11342.4|11300.6|11298.6|504199
1653192000000|2022-05-22 04:00:00|11331.1|11329.1|11321.7|11319.7|11332.6|11330.6|11315.5|11313.5|29962
1653278400000|2022-05-23 04:00:00|11320.9|11318.9|11307.6|11305.6|11331.1|11329.1|11294.4|11292.4|788652
1653364800000|2022-05-24 04:00:00|11308|11306|11357.6|11355.6|11374.8|11372.8|11303.7|11301.7|1507184
1653451200000|2022-05-25 04:00:00|11356.9|11354.9|11379.9|11377.9|11391.2|11389.2|11356.1|11354.1|1637182
1653537600000|2022-05-26 04:00:00|11380.3|11378.3|11379.5|11377.5|11406.1|11404.1|11368.6|11366.6|673398
1661227200000|2022-08-23 04:00:00|11146.3|11144.3|11155.3|11153.3|11182.6|11180.6|11129.5|11127.5|511258
1661313600000|2022-08-24 04:00:00|11155.7|11153.7|11120.1|11118.1|11165.5|11163.5|11111.2|11109.2|1023116
1661400000000|2022-08-25 04:00:00|11119.4|11117.4|11134.2|11132.2|11145.9|11143.9|11113.5|11111.5|1244903
1661486400000|2022-08-26 04:00:00|11135|11133|11114.3|11112.3|11153|11151|11106.9|11104.9|893453