1637557200000|2021-11-22 05:00:00|12090.8|12088.8|12037.3|12035.3|12093.6|12091.6|12035.8|12033.8|820546
1637643600000|2021-11-23 05:00:00|12037.7|12035.7|12058.4|12056.4|12058.4|12056.4|12025.6|12023.6|1669095
1637730000000|2021-11-24 05:00:00|12057.6|12055.6|12035.8|12033.8|12064.7|12062.7|12024.8|12022.8|1035812
1637816400000|2021-11-25 05:00:00|12035.4|12033.4|12082.6|12080.6|12087.3|12085.3|12031.1|12029.1|231833
1637902800000|2021-11-26 05:00:00|12081.9|12079.9|12131.1|12129.1|12142.8|12140.8|12081.1|12079.1|687589
1638075600000|2021-11-28 05:00:00|12112.7|12110.7|12102.2|12100.2|12114.7|12112.7|12093.6|12091.6|58912
1638162000000|2021-11-29 05:00:00|12101.4|12099.4|12138.1|12136.1|12145.9|12143.9|12097.5|12095.5|700221
1638248400000|2021-11-30 05:00:00|12138.9|12136.9|12111.5|12109.5|12186.5|12184.5|12104.1|12102.1|896397
1638334800000|2021-12-01 05:00:00|12110.8|12108.8|12128|12126|12147.5|12145.5|12091.2|12089.2|516124
1638421200000|2021-12-02 05:00:00|12127.2|12125.2|12107.6|12105.6|12131.1|12129.1|12095.1|12093.1|473489
1638507600000|2021-12-03 05:00:00|12108.4|12106.4|12143.6|12141.6|12153|12151|12092.8|12090.8|477541
1638680400000|2021-12-05 05:00:00|12135.8|12133.8|12128.7|12126.7|12135.8|12133.8|12124|12122|24866
1638766800000|2021-12-06 05:00:00|12128|12126|12103|12101|12131.9|12129.9|12102.2|12100.2|336750
1638853200000|2021-12-07 05:00:00|12102.2|12100.2|12091.2|12089.2|12104.5|12102.5|12079.5|12077.5|364915
1638939600000|2021-12-08 05:00:00|12091.6|12089.6|12076.4|12074.4|12103.7|12101.7|12065.5|12063.5|449214
1639026000000|2021-12-09 05:00:00|12075.6|12073.6|12071.7|12069.7|12095.9|12093.9|12069.4|12067.4|347263
1639112400000|2021-12-10 05:00:00|12071.3|12069.3|12085|12083|12103.7|12101.7|12056.1|12054.1|426060
1639285200000|2021-12-12 05:00:00|12086.2|12084.2|12086.2|12084.2|12086.2|12084.2|12086.2|12084.2|0
1639371600000|2021-12-13 05:00:00|12080.3|12078.3|12108.4|12106.4|12114.7|12112.7|12078|12076|276767
1639458000000|2021-12-14 05:00:00|12107.6|12105.6|12096.7|12094.7|12111.5|12109.5|12087.3|12085.3|302139
1639544400000|2021-12-15 05:00:00|12097.1|12095.1|12089.7|12087.7|12103|12101|12060|12058|483688
1639630800000|2021-12-16 05:00:00|12090.5|12088.5|12127.2|12125.2|12131.1|12129.1|12089.7|12087.7|529503
1639717200000|2021-12-17 05:00:00|12128|12126|12124.4|12122.4|12142.8|12140.8|12116.2|12114.2|323146
1639890000000|2021-12-19 05:00:00|12131.1|12129.1|12147.5|12145.5|12149|12147|12131.1|12129.1|37125
1639976400000|2021-12-20 05:00:00|12148.3|12146.3|12132.6|12130.6|12158.4|12156.4|12129.5|12127.5|314420
1640062800000|2021-12-21 05:00:00|12131.9|12129.9|12106.1|12104.1|12138.9|12136.9|12097.5|12095.5|283345
1640149200000|2021-12-22 05:00:00|12106.9|12104.9|12106.1|12104.1|12111.5|12109.5|12093.6|12091.6|244676
1640235600000|2021-12-23 05:00:00|12105.3|12103.3|12095.9|12093.9|12106.1|12104.1|12093.6|12091.6|157137
1640494800000|2021-12-26 05:00:00|12096.7|12094.7|12095.1|12093.1|12097.5|12095.5|12093.6|12091.6|9067
1640581200000|2021-12-27 05:00:00|12095.9|12093.9|12092.8|12090.8|12097.5|12095.5|12083.4|12081.4|118799
1640667600000|2021-12-28 05:00:00|12093.6|12091.6|12101.4|12099.4|12104.5|12102.5|12088.9|12086.9|191482
1640754000000|2021-12-29 05:00:00|12102.2|12100.2|12084.2|12082.2|12103.7|12101.7|12073.3|12071.3|215555
1640840400000|2021-12-30 05:00:00|12085|12083|12092|12090|12098.3|12096.3|12079.5|12077.5|178787
1640926800000|2021-12-31 05:00:00|12091.6|12089.6|12088.1|12086.1|12103.7|12101.7|12086.5|12084.5|190427
1641099600000|2022-01-02 05:00:00|12088.1|12086.1|12082.6|12080.6|12088.9|12086.9|12081.9|12079.9|15554
1641186000000|2022-01-03 05:00:00|12083.4|12081.4|12048.3|12046.3|12083.4|12081.4|12043.6|12041.6|357544
1641272400000|2022-01-04 05:00:00|12047.9|12045.9|12048.3|12046.3|12054.5|12052.5|12033.4|12031.4|430775
1641358800000|2022-01-05 05:00:00|12049|12047|12001.4|11999.4|12054.5|12052.5|12001.4|11999.4|459196
1641445200000|2022-01-06 05:00:00|12002.2|12000.2|11990.5|11988.5|12005.3|12003.3|11985.8|11983.8|478713
1641531600000|2022-01-07 05:00:00|11991.2|11989.2|11976.4|11974.4|11997.5|11995.5|11964.7|11962.7|427421
1641704400000|2022-01-09 05:00:00|11971.7|11969.7|11956.1|11954.1|11971.7|11969.7|11955.3|11953.3|25247
1641790800000|2022-01-10 05:00:00|11956.5|11954.5|11958.4|11956.4|11974|11972|11949.8|11947.8|489889
1641877200000|2022-01-11 05:00:00|11959.2|11957.2|11976.4|11974.4|11978|11976|11942.8|11940.8|491850
1641963600000|2022-01-12 05:00:00|11977.2|11975.2|11967|11965|11988.1|11986.1|11957.6|11955.6|449777
1642050000000|2022-01-13 05:00:00|11966.2|11964.2|11981.1|11979.1|11995.1|11993.1|11960.8|11958.8|435545
1642136400000|2022-01-14 05:00:00|11981.9|11979.9|11947.5|11945.5|11992.8|11990.8|11946.7|11944.7|434708
1642309200000|2022-01-16 05:00:00|11945.1|11943.1|11933.4|11931.4|11946.7|11944.7|11920.1|11918.1|38695
1642395600000|2022-01-17 05:00:00|11932.6|11930.6|11909.2|11907.2|11937.3|11935.3|11899|11897|145243
1642482000000|2022-01-18 05:00:00|11910|11908|11886.5|11884.5|11925.6|11923.6|11881.9|11879.9|600422
1642568400000|2022-01-19 05:00:00|11887.3|11885.3|11905.3|11903.3|11925.6|11923.6|11880.3|11878.3|541045
1642654800000|2022-01-20 05:00:00|11904.5|11902.5|11948.3|11946.3|11956.1|11954.1|11899.8|11897.8|466768
1642741200000|2022-01-21 05:00:00|11947.9|11945.9|11949|11947|11964.7|11962.7|11934.2|11932.2|461222
1642914000000|2022-01-23 05:00:00|11941.2|11939.2|11936.5|11934.5|11945.1|11943.1|11931.9|11929.9|49287
1643000400000|2022-01-24 05:00:00|11935.8|11933.8|11960|11958|11984.2|11982.2|11935|11933|688281
1643086800000|2022-01-25 05:00:00|11959.2|11957.2|11952.2|11950.2|11973.3|11971.3|11944.4|11942.4|516458
1643173200000|2022-01-26 05:00:00|11953|11951|11892|11890|11960|11958|11881.1|11879.1|616837
1643259600000|2022-01-27 05:00:00|11892.8|11890.8|11894.4|11892.4|11912.3|11910.3|11881.1|11879.1|632194
1643346000000|2022-01-28 05:00:00|11894.8|11892.8|11922.5|11920.5|11922.5|11920.5|11878|11876|490199
1643518800000|2022-01-30 05:00:00|11908.4|11906.4|11910|11908|11913.1|11911.1|11900.6|11898.6|36705
1643605200000|2022-01-31 05:00:00|11909.6|11907.6|11928.7|11926.7|11929.5|11927.5|11903|11901|569276
1643691600000|2022-02-01 05:00:00|11928|11926|11917.8|11915.8|11944.4|11942.4|11901.4|11899.4|452660
1643778000000|2022-02-02 05:00:00|11917.4|11915.4|11933.4|11931.4|11938.9|11936.9|11911.5|11909.5|378516
1643864400000|2022-02-03 05:00:00|11933.8|11931.8|11888.1|11886.1|11935.8|11933.8|11885.8|11883.8|446543
1643950800000|2022-02-04 05:00:00|11887.3|11885.3|11842.8|11840.8|11901.4|11899.4|11833.4|11831.4|600377
1644123600000|2022-02-06 05:00:00|11835.4|11833.4|11842.4|11840.4|11845.1|11843.1|11829.5|11827.5|48376
1644210000000|2022-02-07 05:00:00|11842|11840|11828.7|11826.7|11851.4|11849.4|11827.2|11825.2|404612
1644296400000|2022-02-08 05:00:00|11828|11826|11828|11826|11839.7|11837.7|11817|11815|452794
1644382800000|2022-02-09 05:00:00|11828.7|11826.7|11822.9|11820.9|11842.8|11840.8|11814.7|11812.7|402150
1644469200000|2022-02-10 05:00:00|11823.3|11821.3|11731.9|11729.9|11834.2|11832.2|11727.2|11725.2|993191
1644555600000|2022-02-11 05:00:00|11732.6|11730.6|11790.1|11788.1|11810|11808|11732.6|11730.6|902059
1644728400000|2022-02-13 05:00:00|11796.7|11794.7|11782.6|11780.6|11803.7|11801.7|11777.2|11775.2|62029
1644814800000|2022-02-14 05:00:00|11783.4|11781.4|11762.3|11760.3|11810.4|11808.4|11741.2|11739.2|683386
1644901200000|2022-02-15 05:00:00|11763.1|11761.1|11759.2|11757.2|11768.6|11766.6|11738.1|11736.1|536628
1644987600000|2022-02-16 05:00:00|11759.6|11757.6|11792|11790|11800.6|11798.6|11742.8|11740.8|601751
1645074000000|2022-02-17 05:00:00|11792.8|11790.8|11792.8|11790.8|11819.4|11817.4|11766.2|11764.2|569240
1645160400000|2022-02-18 05:00:00|11792.4|11790.4|11811.5|11809.5|11819.4|11817.4|11784.2|11782.2|567104
1645333200000|2022-02-20 05:00:00|11815.8|11813.8|11807.6|11805.6|11827.2|11825.2|11807.6|11805.6|40419
1645419600000|2022-02-21 05:00:00|11806.9|11804.9|11831.9|11829.9|11839.7|11837.7|11798.3|11796.3|225467
1645506000000|2022-02-22 05:00:00|11832.3|11830.3|11791.2|11789.2|11841.2|11839.2|11783.4|11781.4|1611053
1645592400000|2022-02-23 05:00:00|11790.8|11788.8|11822.5|11820.5|11842.8|11840.8|11763.9|11761.9|2014110
1645678800000|2022-02-24 05:00:00|11822.1|11820.1|11795.9|11793.9|11848.3|11846.3|11795.9|11793.9|1233997
1653019200000|2022-05-20 04:00:00|11269|11267|11295.5|11293.5|11305.3|11303.3|11268.6|11266.6|126298
1653192000000|2022-05-22 04:00:00|11291.6|11289.6|11281.9|11279.9|11293.6|11291.6|11276.4|11274.4|5295
1653278400000|2022-05-23 04:00:00|11281.5|11279.5|11268.6|11266.6|11293.6|11291.6|11254.5|11252.5|618411
1653364800000|2022-05-24 04:00:00|11269.4|11267.4|11317.8|11315.8|11337.3|11335.3|11265.1|11263.1|1305050
1653451200000|2022-05-25 04:00:00|11317.4|11315.4|11338.1|11336.1|11352.2|11350.2|11315.5|11313.5|1626926
1653537600000|2022-05-26 04:00:00|11338.5|11336.5|11346.7|11344.7|11366.2|11364.2|11327.2|11325.2|869703
1653624000000|2022-05-27 04:00:00|11345.9|11343.9|11339.7|11337.7|11353|11351|11331.1|11329.1|379166
1653796800000|2022-05-29 04:00:00|11337.7|11335.7|11338.1|11336.1|11341.2|11339.2|11334.2|11332.2|11179
1653883200000|2022-05-30 04:00:00|11337.3|11335.3|11288.1|11286.1|11338.1|11336.1|11279.9|11277.9|148014
1653969600000|2022-05-31 04:00:00|11288.9|11286.9|11283.4|11281.4|11313.1|11311.1|11277.6|11275.6|615759
1654056000000|2022-06-01 04:00:00|11282.6|11280.6|11237.3|11235.3|11292|11290|11224.8|11222.8|545120
1654142400000|2022-06-02 04:00:00|11236.5|11234.5|11238.9|11236.9|11251.4|11249.4|11224.8|11222.8|425693
1654228800000|2022-06-03 04:00:00|11238.5|11236.5|11233.4|11231.4|11246.7|11244.7|11214.7|11212.7|339284
1654401600000|2022-06-05 04:00:00|11228|11226|11234.2|11232.2|11236.9|11234.9|11225.6|11223.6|24842
1654488000000|2022-06-06 04:00:00|11235|11233|11183.4|11181.4|11235|11233|11177.2|11175.2|347267
1654574400000|2022-06-07 04:00:00|11183.8|11181.8|11203|11201|11222.5|11220.5|11173.3|11171.3|383455
1654660800000|2022-06-08 04:00:00|11203.3|11201.3|11186.5|11184.5|11206.9|11204.9|11177.2|11175.2|346635
1654747200000|2022-06-09 04:00:00|11185.8|11183.8|11170.9|11168.9|11200.6|11198.6|11163.9|11161.9|400024
1654833600000|2022-06-10 04:00:00|11171.3|11169.3|11081.9|11079.9|11182.6|11180.6|11079.5|11077.5|683300
1655006400000|2022-06-12 04:00:00|11078.3|11076.3|11046.7|11044.7|11078.3|11076.3|11038.9|11036.9|90317
1655092800000|2022-06-13 04:00:00|11045.9|11043.9|10978.7|10976.7|11063.9|11061.9|10932.6|10930.6|833881
1655179200000|2022-06-14 04:00:00|10979.5|10977.5|10960.8|10958.8|11042.8|11040.8|10919.4|10917.4|704081
1655265600000|2022-06-15 04:00:00|10960|10958|11013.9|11011.9|11039.7|11037.7|10942.8|10940.8|713207
1655352000000|2022-06-16 04:00:00|11014.3|11012.3|11055.3|11053.3|11082.6|11080.6|10934.2|10932.2|687599
1655438400000|2022-06-17 04:00:00|11056.1|11054.1|11045.5|11043.5|11078.7|11076.7|11010|11008|373672
1655611200000|2022-06-19 04:00:00|11033.8|11031.8|11049|11047|11053|11051|11017|11015|19592
1655697600000|2022-06-20 04:00:00|11048.3|11046.3|11027.2|11025.2|11052.2|11050.2|11013.9|11011.9|83908
1655784000000|2022-06-21 04:00:00|11026.4|11024.4|11053|11051|11055.3|11053.3|11023.3|11021.3|295592
1655870400000|2022-06-22 04:00:00|11052.6|11050.6|11113.9|11111.9|11131.9|11129.9|11047.5|11045.5|476833
1655956800000|2022-06-23 04:00:00|11113.5|11111.5|11150.6|11148.6|11205.3|11203.3|11103|11101|686510
1656043200000|2022-06-24 04:00:00|11151.4|11149.4|11137.3|11135.3|11186.5|11184.5|11131.9|11129.9|389426
1656216000000|2022-06-26 04:00:00|11142.8|11140.8|11135|11133|11146.7|11144.7|11128|11126|20769
1656302400000|2022-06-27 04:00:00|11134.6|11132.6|11119|11117|11138.1|11136.1|11092|11090|377257
1656388800000|2022-06-28 04:00:00|11119.4|11117.4|11116.2|11114.2|11121.7|11119.7|11081.1|11079.1|297379
1656475200000|2022-06-29 04:00:00|11120.5|11118.5|11153.7|11151.7|11167|11165|11107.6|11105.6|322488
1656561600000|2022-06-30 04:00:00|11153|11151|11241.2|11239.2|11255.3|11253.3|11153|11151|530062
1656648000000|2022-07-01 04:00:00|11242|11240|11297.9|11295.9|11339.7|11337.7|11226.4|11224.4|509431
1656820800000|2022-07-03 04:00:00|11295.1|11293.1|11299|11297|11308.4|11306.4|11288.9|11286.9|17550
1656907200000|2022-07-04 04:00:00|11298.7|11296.7|11263.1|11261.1|11299|11297|11250.6|11248.6|119960
1656993600000|2022-07-05 04:00:00|11262.7|11260.7|11309.2|11307.2|11344.4|11342.4|11257.6|11255.6|439755
1657080000000|2022-07-06 04:00:00|11310|11308|11257.6|11255.6|11361.5|11359.5|11238.9|11236.9|460708
1657166400000|2022-07-07 04:00:00|11256.9|11254.9|11231.5|11229.5|11258|11256|11202.2|11200.2|412492
1657252800000|2022-07-08 04:00:00|11231.9|11229.9|11173.3|11171.3|11232.6|11230.6|11158.4|11156.4|369942
1657425600000|2022-07-10 04:00:00|11171.3|11169.3|11170.1|11168.1|11171.7|11169.7|11161.5|11159.5|17740
1657512000000|2022-07-11 04:00:00|11169.4|11167.4|11221.7|11219.7|11230.3|11228.3|11168.6|11166.6|327104
1657598400000|2022-07-12 04:00:00|11220.9|11218.9|11221.7|11219.7|11253|11251|11211.5|11209.5|402047
1657684800000|2022-07-13 04:00:00|11222.5|11220.5|11195.1|11193.1|11246.7|11244.7|11158.4|11156.4|644292
1657771200000|2022-07-14 04:00:00|11194.8|11192.8|11209.2|11207.2|11214.7|11212.7|11154.5|11152.5|488871
1657857600000|2022-07-15 04:00:00|11210|11208|11210|11208|11237.7|11235.7|11187.3|11185.3|330003
1658030400000|2022-07-17 04:00:00|11205.3|11203.3|11216.2|11214.2|11221.7|11219.7|11196.7|11194.7|9664
1658116800000|2022-07-18 04:00:00|11216.6|11214.6|11189.7|11187.7|11217|11215|11167.8|11165.8|284999
1658203200000|2022-07-19 04:00:00|11188.9|11186.9|11158.4|11156.4|11198.3|11196.3|11153|11151|279953
1658289600000|2022-07-20 04:00:00|11158.8|11156.8|11161.5|11159.5|11198.3|11196.3|11145.9|11143.9|318467
1658376000000|2022-07-21 04:00:00|11161.2|11159.2|11229.5|11227.5|11246.7|11244.7|11135.8|11133.8|497144
1658462400000|2022-07-22 04:00:00|11229.9|11227.9|11309.2|11307.2|11328.7|11326.7|11228|11226|482069
1658635200000|2022-07-24 04:00:00|11306.1|11304.1|11295.1|11293.1|11306.1|11304.1|11283.4|11281.4|21525
1658721600000|2022-07-25 04:00:00|11294.4|11292.4|11297.5|11295.5|11305.3|11303.3|11277.2|11275.2|340611
1658808000000|2022-07-26 04:00:00|11296.7|11294.7|11283.4|11281.4|11333.4|11331.4|11274|11272|355145
1658894400000|2022-07-27 04:00:00|11282.6|11280.6|11310|11308|11335|11333|11278|11276|415040
1658980800000|2022-07-28 04:00:00|11309.2|11307.2|11383.4|11381.4|11399|11397|11289.7|11287.7|583875
1659067200000|2022-07-29 04:00:00|11384.2|11382.2|11383.4|11381.4|11391.2|11389.2|11340.1|11338.1|532884
1659240000000|2022-07-31 04:00:00|11376|11374|11373.3|11371.3|11382.6|11380.6|11370.1|11368.1|21732
1659326400000|2022-08-01 04:00:00|11374|11372|11406.9|11404.9|11424.8|11422.8|11362.3|11360.3|445812
1659412800000|2022-08-02 04:00:00|11406.5|11404.5|11313.1|11311.1|11421.7|11419.7|11283.4|11281.4|572865
1659499200000|2022-08-03 04:00:00|11313.9|11311.9|11294.4|11292.4|11315.5|11313.5|11231.9|11229.9|509366
1659585600000|2022-08-04 04:00:00|11295.1|11293.1|11322.5|11320.5|11338.1|11336.1|11280.3|11278.3|368300
1659672000000|2022-08-05 04:00:00|11321.7|11319.7|11238.1|11236.1|11325.6|11323.6|11221.7|11219.7|424771
1659844800000|2022-08-07 04:00:00|11225.2|11223.2|11242|11240|11243.6|11241.6|11222.5|11220.5|23519
1659931200000|2022-08-08 04:00:00|11242.8|11240.8|11259.2|11257.2|11267|11265|11237.3|11235.3|286532
1660017600000|2022-08-09 04:00:00|11258.4|11256.4|11226.4|11224.4|11265.5|11263.5|11220.1|11218.1|329006
1660104000000|2022-08-10 04:00:00|11226.8|11224.8|11249|11247|11316.6|11314.6|11215.5|11213.5|477362
1660190400000|2022-08-11 04:00:00|11248.3|11246.3|11238.9|11236.9|11292.8|11290.8|11221.7|11219.7|440881
1660276800000|2022-08-12 04:00:00|11238.1|11236.1|11239.7|11237.7|11256.9|11254.9|11224|11222|304917
1660449600000|2022-08-14 04:00:00|11235.8|11233.8|11238.1|11236.1|11238.9|11236.9|11230.3|11228.3|15303
1660536000000|2022-08-15 04:00:00|11237.3|11235.3|11267|11265|11275.6|11273.6|11222.5|11220.5|285949
1660622400000|2022-08-16 04:00:00|11266.2|11264.2|11228.7|11226.7|11270.1|11268.1|11224|11222|319252
1660708800000|2022-08-17 04:00:00|11229.5|11227.5|11203.7|11201.7|11234.2|11232.2|11174|11172|464066
1660795200000|2022-08-18 04:00:00|11204.5|11202.5|11193.6|11191.6|11228.7|11226.7|11176.4|11174.4|356122
1660881600000|2022-08-19 04:00:00|11193.2|11191.2|11177.2|11175.2|11195.1|11193.1|11160|11158|324616
1661054400000|2022-08-21 04:00:00|11176|11174|11167.8|11165.8|11178|11176|11159.6|11157.6|20797
1661140800000|2022-08-22 04:00:00|11167.4|11165.4|11144|11142|11185.8|11183.8|11131.9|11129.9|445012
1661227200000|2022-08-23 04:00:00|11143.6|11141.6|11149|11147|11175.6|11173.6|11123.3|11121.3|834986
1661313600000|2022-08-24 04:00:00|11149.8|11147.8|11117.8|11115.8|11159.2|11157.2|11106.9|11104.9|1161869
1661400000000|2022-08-25 04:00:00|11117|11115|11129.9|11127.9|11141.2|11139.2|11111.5|11109.5|1266697
1661486400000|2022-08-26 04:00:00|11130.3|11128.3|11111.9|11109.9|11148.3|11146.3|11104.5|11102.5|966911