1637557200000|2021-11-22 05:00:00|12987.2|12983.2|12905.9|12901.9|12995|12991|12902.8|12898.8|982491
1637643600000|2021-11-23 05:00:00|12905.1|12901.1|12923.1|12919.1|12929.3|12925.3|12880.9|12876.9|1644364
1637730000000|2021-11-24 05:00:00|12922.3|12918.3|12902.8|12898.8|12930.9|12926.9|12872.3|12868.3|1600809
1637816400000|2021-11-25 05:00:00|12901.2|12897.2|12976.2|12972.2|12982.5|12978.5|12899.7|12895.7|213690
1637902800000|2021-11-26 05:00:00|12974.7|12970.7|13049.7|13045.7|13057.5|13053.5|12974.7|12970.7|772206
1638075600000|2021-11-28 05:00:00|13026.2|13022.2|13005.9|13001.9|13027.8|13023.8|12990.3|12986.3|96952
1638162000000|2021-11-29 05:00:00|13004.3|13000.3|13051.2|13047.2|13057.5|13053.5|12995|12991|807572
1638248400000|2021-11-30 05:00:00|13052.8|13048.8|13048.1|13044.1|13132.5|13128.5|13029.3|13025.3|1202864
1638334800000|2021-12-01 05:00:00|13046.5|13042.5|13085.6|13081.6|13116.8|13112.8|13021.5|13017.5|782706
1638421200000|2021-12-02 05:00:00|13084|13080|13073.1|13069.1|13101.2|13097.2|13048.1|13044.1|679783
1638507600000|2021-12-03 05:00:00|13071.5|13067.5|13137.9|13133.9|13151.2|13147.2|13045|13041|777846
1638680400000|2021-12-05 05:00:00|13120.8|13116.8|13107.5|13103.5|13120.8|13116.8|13105.9|13101.9|53467
1638766800000|2021-12-06 05:00:00|13105.9|13101.9|13059|13055|13118.4|13114.4|13057.5|13053.5|577729
1638853200000|2021-12-07 05:00:00|13057.5|13053.5|13051.2|13047.2|13073.1|13069.1|13029.3|13025.3|584448
1638939600000|2021-12-08 05:00:00|13052.8|13048.8|13021.5|13017.5|13077.8|13073.8|12998.1|12994.1|677037
1639026000000|2021-12-09 05:00:00|13020|13016|13032.5|13028.5|13057.5|13053.5|13016.8|13012.8|569387
1639112400000|2021-12-10 05:00:00|13030.9|13026.9|13043.4|13039.4|13073.1|13069.1|13009|13005|532460
1639285200000|2021-12-12 05:00:00|13043.4|13039.4|13034|13030|13054.3|13050.3|13026.2|13022.2|34960
1639371600000|2021-12-13 05:00:00|13032.5|13028.5|13087.2|13083.2|13096.5|13092.5|13032.5|13028.5|381987
1639458000000|2021-12-14 05:00:00|13085.6|13081.6|13071.5|13067.5|13091.8|13087.8|13049.7|13045.7|408676
1639544400000|2021-12-15 05:00:00|13073.1|13069.1|13060.6|13056.6|13082.5|13078.5|13024.7|13020.7|548571
1639630800000|2021-12-16 05:00:00|13062.2|13058.2|13112.2|13108.2|13118.4|13114.4|13054.3|13050.3|604146
1639717200000|2021-12-17 05:00:00|13113.7|13109.7|13115.3|13111.3|13145|13141|13099.7|13095.7|466405
1639890000000|2021-12-19 05:00:00|13127|13123|13149.7|13145.7|13151.2|13147.2|13127|13123|69203
1639976400000|2021-12-20 05:00:00|13151.2|13147.2|13115.3|13111.3|13160.6|13156.6|13109|13105|486604
1640062800000|2021-12-21 05:00:00|13113.7|13109.7|13073.1|13069.1|13126.2|13122.2|13055.9|13051.9|433485
1640149200000|2021-12-22 05:00:00|13074.7|13070.7|13077.8|13073.8|13082.5|13078.5|13055.9|13051.9|301001
1640235600000|2021-12-23 05:00:00|13076.2|13072.2|13052.8|13048.8|13077.8|13073.8|13049.7|13045.7|231430
1640494800000|2021-12-26 05:00:00|13057.5|13053.5|13057.5|13053.5|13060.6|13056.6|13051.2|13047.2|15119
1640581200000|2021-12-27 05:00:00|13059|13055|13062.2|13058.2|13068.4|13064.4|13043.4|13039.4|196586
1640667600000|2021-12-28 05:00:00|13063.7|13059.7|13071.5|13067.5|13077.8|13073.8|13054.3|13050.3|234184
1640754000000|2021-12-29 05:00:00|13073.1|13069.1|13026.2|13022.2|13076.2|13072.2|13012.2|13008.2|376669
1640840400000|2021-12-30 05:00:00|13027.8|13023.8|13038.7|13034.7|13051.2|13047.2|13020|13016|325418
1640926800000|2021-12-31 05:00:00|13037.2|13033.2|13035.6|13031.6|13059|13055|13034|13030|271661
1641099600000|2022-01-02 05:00:00|13030.9|13026.9|13029.3|13025.3|13035.6|13031.6|13026.2|13022.2|23626
1641186000000|2022-01-03 05:00:00|13024.7|13020.7|12948.1|12944.1|13027.8|13023.8|12941.8|12937.8|572230
1641272400000|2022-01-04 05:00:00|12949.7|12945.7|12938.7|12934.7|12957.5|12953.5|12913.7|12909.7|663817
1641358800000|2022-01-05 05:00:00|12937.2|12933.2|12868.4|12864.4|12946.5|12942.5|12868.4|12864.4|719103
1641445200000|2022-01-06 05:00:00|12866.8|12862.8|12865.3|12861.3|12876.2|12872.2|12846.5|12842.5|713273
1641531600000|2022-01-07 05:00:00|12866.8|12862.8|12838.7|12834.7|12870|12866|12805.9|12801.9|755731
1641704400000|2022-01-09 05:00:00|12827.8|12823.8|12807.5|12803.5|12830.9|12826.9|12804.3|12800.3|56040
1641790800000|2022-01-10 05:00:00|12809|12805|12824.7|12820.7|12838.7|12834.7|12796.5|12792.5|706474
1641877200000|2022-01-11 05:00:00|12825.4|12821.4|12851.2|12847.2|12851.2|12847.2|12805.9|12801.9|702935
1641963600000|2022-01-12 05:00:00|12849.7|12845.7|12841.8|12837.8|12871.5|12867.5|12829.3|12825.3|676771
1642050000000|2022-01-13 05:00:00|12843.4|12839.4|12865.3|12861.3|12887.2|12883.2|12834|12830|598677
1642136400000|2022-01-14 05:00:00|12866.8|12862.8|12809|12805|12880.9|12876.9|12805.9|12801.9|629939
1642309200000|2022-01-16 05:00:00|12802.8|12798.8|12777.8|12773.8|12805.9|12801.9|12766.8|12762.8|77011
1642395600000|2022-01-17 05:00:00|12776.2|12772.2|12765.3|12761.3|12791.8|12787.8|12748.1|12744.1|223105
1642482000000|2022-01-18 05:00:00|12763.7|12759.7|12723.1|12719.1|12785.6|12781.6|12713.7|12709.7|905080
1642568400000|2022-01-19 05:00:00|12724.7|12720.7|12748.1|12744.1|12774.7|12770.7|12709|12705|822764
1642654800000|2022-01-20 05:00:00|12746.5|12742.5|12824.7|12820.7|12832.5|12828.5|12740.3|12736.3|721685
1642741200000|2022-01-21 05:00:00|12826.2|12822.2|12824.7|12820.7|12851.2|12847.2|12802.8|12798.8|690937
1642914000000|2022-01-23 05:00:00|12812.2|12808.2|12809|12805|12820|12816|12801.2|12797.2|66796
1643000400000|2022-01-24 05:00:00|12810.6|12806.6|12832.5|12828.5|12871.5|12867.5|12809|12805|1017138
1643086800000|2022-01-25 05:00:00|12834|12830|12821.5|12817.5|12854.3|12850.3|12804.3|12800.3|711397
1643173200000|2022-01-26 05:00:00|12823.1|12819.1|12745|12741|12827.8|12823.8|12723.1|12719.1|830659
1643259600000|2022-01-27 05:00:00|12746.5|12742.5|12760.6|12756.6|12788.7|12784.7|12734|12730|841857
1643346000000|2022-01-28 05:00:00|12762.2|12758.2|12804.3|12800.3|12804.3|12800.3|12735.6|12731.6|714525
1643518800000|2022-01-30 05:00:00|12787.2|12783.2|12787.2|12783.2|12793.4|12789.4|12779.3|12775.3|43579
1643605200000|2022-01-31 05:00:00|12785.6|12781.6|12812.2|12808.2|12815.3|12811.3|12768.4|12764.4|734356
1643691600000|2022-02-01 05:00:00|12813.7|12809.7|12791.8|12787.8|12837.2|12833.2|12771.5|12767.5|701569
1643778000000|2022-02-02 05:00:00|12793.4|12789.4|12815.3|12811.3|12830.9|12826.9|12779.3|12775.3|595124
1643864400000|2022-02-03 05:00:00|12816.8|12812.8|12751.2|12747.2|12820|12816|12746.5|12742.5|673565
1643950800000|2022-02-04 05:00:00|12749.7|12745.7|12693.4|12689.4|12776.2|12772.2|12676.2|12672.2|769010
1644123600000|2022-02-06 05:00:00|12680.1|12676.1|12693.4|12689.4|12699.7|12695.7|12672.3|12668.3|59199
1644210000000|2022-02-07 05:00:00|12695|12691|12663.7|12659.7|12704.3|12700.3|12660.6|12656.6|548779
1644296400000|2022-02-08 05:00:00|12662.2|12658.2|12665.3|12661.3|12680.9|12676.9|12645|12641|665614
1644382800000|2022-02-09 05:00:00|12666.8|12662.8|12673.1|12669.1|12694.2|12690.2|12657.5|12653.5|633700
1644469200000|2022-02-10 05:00:00|12671.5|12667.5|12565.3|12561.3|12682.5|12678.5|12557.5|12553.5|1304463
1644555600000|2022-02-11 05:00:00|12566.8|12562.8|12644.2|12640.2|12676.2|12672.2|12562.2|12558.2|1184861
1644728400000|2022-02-13 05:00:00|12655.9|12651.9|12635.6|12631.6|12663.7|12659.7|12629.3|12625.3|82615
1644814800000|2022-02-14 05:00:00|12637.2|12633.2|12610.6|12606.6|12680.9|12676.9|12579.3|12575.3|965604
1644901200000|2022-02-15 05:00:00|12612.2|12608.2|12588.7|12584.7|12620|12616|12560.6|12556.6|736223
1644987600000|2022-02-16 05:00:00|12587.2|12583.2|12630.9|12626.9|12649.7|12645.7|12566.8|12562.8|816609
1645074000000|2022-02-17 05:00:00|12632.5|12628.5|12634|12630|12670|12666|12591.8|12587.8|831544
1645160400000|2022-02-18 05:00:00|12632.5|12628.5|12666.8|12662.8|12680.9|12676.9|12624.7|12620.7|764380
1645333200000|2022-02-20 05:00:00|12675.4|12671.4|12666.8|12662.8|12695|12691|12662.2|12658.2|87079
1645419600000|2022-02-21 05:00:00|12665.3|12661.3|12720|12716|12729.3|12725.3|12649.7|12645.7|419541
1645506000000|2022-02-22 05:00:00|12718.4|12714.4|12659|12655|12730.9|12726.9|12640.3|12636.3|1837553
1645592400000|2022-02-23 05:00:00|12657.5|12653.5|12709|12705|12737.2|12733.2|12612.2|12608.2|2092672
1645678800000|2022-02-24 05:00:00|12709.8|12705.8|12646.5|12642.5|12741.8|12737.8|12646.5|12642.5|1486414
1653019200000|2022-05-20 04:00:00|11930.9|11926.9|11978.6|11974.6|11988.7|11984.7|11929.3|11925.3|130963
1653192000000|2022-05-22 04:00:00|11972.3|11968.3|11955.9|11951.9|11974.7|11970.7|11951.2|11947.2|8705
1653278400000|2022-05-23 04:00:00|11955.1|11951.1|11937.2|11933.2|11970|11966|11912.2|11908.2|381629
1653364800000|2022-05-24 04:00:00|11936.4|11932.4|11999.7|11995.7|12034|12030|11930.9|11926.9|1325170
1653451200000|2022-05-25 04:00:00|11998.1|11994.1|12021.5|12017.5|12045|12041|11998.1|11994.1|1520877
1653537600000|2022-05-26 04:00:00|12023.1|12019.1|12029.3|12025.3|12062.2|12058.2|11995|11991|981742
1653624000000|2022-05-27 04:00:00|12027.8|12023.8|12023.1|12019.1|12051.2|12047.2|12013.7|12009.7|514924
1653796800000|2022-05-29 04:00:00|12020|12016|12023.1|12019.1|12026.2|12022.2|12016.8|12012.8|19534
1653883200000|2022-05-30 04:00:00|12021.5|12017.5|11941.8|11937.8|12023.1|12019.1|11934|11930|249571
1653969600000|2022-05-31 04:00:00|11943.4|11939.4|11927.8|11923.8|11979.3|11975.3|11918.4|11914.4|804832
1654056000000|2022-06-01 04:00:00|11926.2|11922.2|11876.2|11872.2|11952.8|11948.8|11854.3|11850.3|710840
1654142400000|2022-06-02 04:00:00|11877.8|11873.8|11884|11880|11899.7|11895.7|11860.6|11856.6|479139
1654228800000|2022-06-03 04:00:00|11882.5|11878.5|11870|11866|11895|11891|11837.2|11833.2|427057
1654401600000|2022-06-05 04:00:00|11862.2|11858.2|11870|11866|11874.7|11870.7|11859|11855|31144
1654488000000|2022-06-06 04:00:00|11871.5|11867.5|11788.7|11784.7|11871.5|11867.5|11779.3|11775.3|532501
1654574400000|2022-06-07 04:00:00|11787.2|11783.2|11827.8|11823.8|11854.3|11850.3|11773.1|11769.1|582620
1654660800000|2022-06-08 04:00:00|11826.2|11822.2|11799.7|11795.7|11830.9|11826.9|11785.6|11781.6|543679
1654747200000|2022-06-09 04:00:00|11801.2|11797.2|11787.2|11783.2|11824.7|11820.7|11771.5|11767.5|563736
1654833600000|2022-06-10 04:00:00|11788.7|11784.7|11680.9|11676.9|11820|11816|11673.1|11669.1|819899
1655006400000|2022-06-12 04:00:00|11677.8|11673.8|11648.1|11644.1|11677.8|11673.8|11640.3|11636.3|101283
1655092800000|2022-06-13 04:00:00|11646.5|11642.5|11532.5|11528.5|11671.5|11667.5|11466.8|11462.8|979091
1655179200000|2022-06-14 04:00:00|11534|11530|11482.5|11478.5|11610.6|11606.6|11426.2|11422.2|921695
1655265600000|2022-06-15 04:00:00|11481.7|11477.7|11565.3|11561.3|11598.1|11594.1|11459|11455|981732
1655352000000|2022-06-16 04:00:00|11566.8|11562.8|11626.2|11622.2|11668.4|11664.4|11434|11430|861144
1655438400000|2022-06-17 04:00:00|11627.8|11623.8|11623.1|11619.1|11660.6|11656.6|11565.3|11561.3|584508
1655611200000|2022-06-19 04:00:00|11605.1|11601.1|11627.8|11623.8|11634|11630|11579.3|11575.3|38895
1655697600000|2022-06-20 04:00:00|11626.2|11622.2|11590.3|11586.3|11632.5|11628.5|11573.1|11569.1|149898
1655784000000|2022-06-21 04:00:00|11588.7|11584.7|11616.8|11612.8|11620|11616|11574.7|11570.7|461810
1655870400000|2022-06-22 04:00:00|11618.4|11614.4|11699.7|11695.7|11723.1|11719.1|11605.9|11601.9|703862
1655956800000|2022-06-23 04:00:00|11698.1|11694.1|11757.5|11753.5|11824.7|11820.7|11682.5|11678.5|988752
1656043200000|2022-06-24 04:00:00|11759|11755|11727.8|11723.8|11802.8|11798.8|11724.7|11720.7|547499
1656216000000|2022-06-26 04:00:00|11735.6|11731.6|11720|11716|11741.8|11737.8|11710.6|11706.6|35217
1656302400000|2022-06-27 04:00:00|11718.4|11714.4|11701.2|11697.2|11721.5|11717.5|11660.6|11656.6|511104
1656388800000|2022-06-28 04:00:00|11699.7|11695.7|11695|11691|11704.3|11700.3|11635.6|11631.6|567631
1656475200000|2022-06-29 04:00:00|11701.2|11697.2|11748.1|11744.1|11770|11766|11685.6|11681.6|569855
1656561600000|2022-06-30 04:00:00|11746.5|11742.5|11874.7|11870.7|11895|11891|11746.5|11742.5|893917
1656648000000|2022-07-01 04:00:00|11876.2|11872.2|11946.5|11942.5|12013.7|12009.7|11843.4|11839.4|774378
1656820800000|2022-07-03 04:00:00|11944.2|11940.2|11951.2|11947.2|11966.8|11962.8|11934|11930|23492
1656907200000|2022-07-04 04:00:00|11949.7|11945.7|11892.6|11888.6|11949.7|11945.7|11874.7|11870.7|164403
1656993600000|2022-07-05 04:00:00|11891.8|11887.8|11974.7|11970.7|12023.1|12019.1|11885.6|11881.6|675172
1657080000000|2022-07-06 04:00:00|11975.4|11971.4|11909|11905|12052.8|12048.8|11884|11880|711452
1657166400000|2022-07-07 04:00:00|11907.5|11903.5|11855.9|11851.9|11909|11905|11821.5|11817.5|625033
1657252800000|2022-07-08 04:00:00|11854.3|11850.3|11776.2|11772.2|11865.3|11861.3|11759|11755|472635
1657425600000|2022-07-10 04:00:00|11771.5|11767.5|11770|11766|11772.3|11768.3|11759|11755|33618
1657512000000|2022-07-11 04:00:00|11768.4|11764.4|11862.2|11858.2|11876.2|11872.2|11768.4|11764.4|500684
1657598400000|2022-07-12 04:00:00|11863.7|11859.7|11857.5|11853.5|11910.6|11906.6|11845|11841|614329
1657684800000|2022-07-13 04:00:00|11859|11855|11854.3|11850.3|11920|11916|11777.8|11773.8|809977
1657771200000|2022-07-14 04:00:00|11852.8|11848.8|11863.7|11859.7|11887.2|11883.2|11793.4|11789.4|646954
1657857600000|2022-07-15 04:00:00|11865.3|11861.3|11876.2|11872.2|11900.4|11896.4|11838.7|11834.7|459451
1658030400000|2022-07-17 04:00:00|11866.8|11862.8|11885.6|11881.6|11893.4|11889.4|11859|11855|20945
1658116800000|2022-07-18 04:00:00|11887.2|11883.2|11837.2|11833.2|11887.2|11883.2|11802.8|11798.8|408121
1658203200000|2022-07-19 04:00:00|11835.6|11831.6|11795|11791|11851.2|11847.2|11787.2|11783.2|452668
1658289600000|2022-07-20 04:00:00|11796.5|11792.5|11796.5|11792.5|11855.9|11851.9|11776.2|11772.2|499116
1658376000000|2022-07-21 04:00:00|11798.1|11794.1|11901.2|11897.2|11921.5|11917.5|11747.3|11743.3|752162
1658462400000|2022-07-22 04:00:00|11902|11898|12013.7|12009.7|12035.6|12031.6|11896.5|11892.5|655257
1658635200000|2022-07-24 04:00:00|12009|12005|11991.8|11987.8|12009|12005|11976.2|11972.2|44678
1658721600000|2022-07-25 04:00:00|11990.3|11986.3|11988.7|11984.7|12002.8|11998.8|11951.2|11947.2|440388
1658808000000|2022-07-26 04:00:00|11987.2|11983.2|11974.7|11970.7|12049.7|12045.7|11962.2|11958.2|500339
1658894400000|2022-07-27 04:00:00|11976.2|11972.2|12005.9|12001.9|12049.7|12045.7|11968.4|11964.4|530071
1658980800000|2022-07-28 04:00:00|12004.3|12000.3|12113.7|12109.7|12127.8|12123.8|11974.7|11970.7|773698
1659067200000|2022-07-29 04:00:00|12115.3|12111.3|12118.4|12114.4|12140.3|12136.3|12057.5|12053.5|728718
1659240000000|2022-07-31 04:00:00|12109|12105|12104.3|12100.3|12118.4|12114.4|12099.7|12095.7|31467
1659326400000|2022-08-01 04:00:00|12105.9|12101.9|12179.3|12175.3|12207.5|12203.5|12087.2|12083.2|637647
1659412800000|2022-08-02 04:00:00|12177.8|12173.8|12048.1|12044.1|12202.8|12198.8|12001.2|11997.2|836670
1659499200000|2022-08-03 04:00:00|12049.7|12045.7|12032.5|12028.5|12049.7|12045.7|11935.6|11931.6|736154
1659585600000|2022-08-04 04:00:00|12030.9|12026.9|12066.8|12062.8|12091.8|12087.8|12012.2|12008.2|582404
1659672000000|2022-08-05 04:00:00|12065.3|12061.3|11948.1|11944.1|12071.5|12067.5|11926.2|11922.2|546861
1659844800000|2022-08-07 04:00:00|11930.9|11926.9|11955.9|11951.9|11957.5|11953.5|11929.3|11925.3|35878
1659931200000|2022-08-08 04:00:00|11957.5|11953.5|11990.3|11986.3|12002.8|11998.8|11949.7|11945.7|388217
1660017600000|2022-08-09 04:00:00|11988.7|11984.7|11952.8|11948.8|11999.7|11995.7|11940.3|11936.3|425336
1660104000000|2022-08-10 04:00:00|11954.3|11950.3|11965.3|11961.3|12070|12066|11937.2|11933.2|659469
1660190400000|2022-08-11 04:00:00|11963.7|11959.7|11926.2|11922.2|12024.7|12020.7|11899.7|11895.7|640025
1660276800000|2022-08-12 04:00:00|11924.7|11920.7|11943.4|11939.4|11948.1|11944.1|11898.1|11894.1|430325
1660449600000|2022-08-14 04:00:00|11935.6|11931.6|11940.3|11936.3|11941.8|11937.8|11927.8|11923.8|23581
1660536000000|2022-08-15 04:00:00|11938.7|11934.7|11982.5|11978.5|11998.1|11994.1|11916.8|11912.8|422401
1660622400000|2022-08-16 04:00:00|11980.9|11976.9|11938.7|11934.7|11988.7|11984.7|11915.3|11911.3|411943
1660708800000|2022-08-17 04:00:00|11937.2|11933.2|11895|11891|11945|11941|11857.5|11853.5|547892
1660795200000|2022-08-18 04:00:00|11896.5|11892.5|11868.4|11864.4|11926.2|11922.2|11857.5|11853.5|467473
1660881600000|2022-08-19 04:00:00|11866.8|11862.8|11824.7|11820.7|11871.5|11867.5|11805.9|11801.9|500425
1661054400000|2022-08-21 04:00:00|11824.7|11820.7|11815.3|11811.3|11827.8|11823.8|11801.2|11797.2|39355
1661140800000|2022-08-22 04:00:00|11816.1|11812.1|11785.6|11781.6|11845|11841|11770|11766|672856
1661227200000|2022-08-23 04:00:00|11787.2|11783.2|11779.3|11775.3|11823.1|11819.1|11748.1|11744.1|881002
1661313600000|2022-08-24 04:00:00|11777.8|11773.8|11726.2|11722.2|11791.8|11787.8|11712.2|11708.2|1270785
1661400000000|2022-08-25 04:00:00|11725.4|11721.4|11765.3|11761.3|11782.5|11778.5|11713.7|11709.7|1528744
1661486400000|2022-08-26 04:00:00|11766.8|11762.8|11752.8|11748.8|11793.4|11789.4|11732.5|11728.5|972848