1637557200000|2021-11-22 05:00:00|10926.4|10924.4|10912.5|10910.5|10927.8|10925.8|10912.5|10910.5|405282
1637643600000|2021-11-23 05:00:00|10912.9|10910.9|10923.1|10921.1|10923.1|10921.1|10911.4|10909.4|980887
1637730000000|2021-11-24 05:00:00|10923.5|10921.5|10912.1|10910.1|10925|10923|10909.8|10907.8|578868
1637816400000|2021-11-25 05:00:00|10911.7|10909.7|10927|10925|10927.8|10925.8|10909|10907|109243
1637902800000|2021-11-26 05:00:00|10927.4|10925.4|10941.2|10939.2|10947.7|10945.7|10927|10925|338013
1638075600000|2021-11-28 05:00:00|10938.3|10936.3|10934.8|10932.8|10938.3|10936.3|10931.3|10929.3|27907
1638162000000|2021-11-29 05:00:00|10935.2|10933.2|10943.4|10941.4|10946.9|10944.9|10933.2|10931.2|261447
1638248400000|2021-11-30 05:00:00|10943.8|10941.8|10922.7|10920.7|10957.1|10955.1|10920.3|10918.3|437113
1638334800000|2021-12-01 05:00:00|10923.1|10921.1|10925.8|10923.8|10933.2|10931.2|10918|10916|251191
1638421200000|2021-12-02 05:00:00|10925.4|10923.4|10916.8|10914.8|10926.6|10924.6|10914.9|10912.9|228352
1638507600000|2021-12-03 05:00:00|10916.4|10914.4|10925.4|10923.4|10926.6|10924.6|10910.6|10908.6|269428
1638680400000|2021-12-05 05:00:00|10923.1|10921.1|10920.7|10918.7|10923.1|10921.1|10919.4|10917.4|11544
1638766800000|2021-12-06 05:00:00|10920.3|10918.3|10914.5|10912.5|10923.1|10921.1|10914.5|10912.5|186658
1638853200000|2021-12-07 05:00:00|10914.1|10912.1|10906.1|10904.1|10914.9|10912.9|10903.5|10901.5|201348
1638939600000|2021-12-08 05:00:00|10906.3|10904.3|10904.9|10902.9|10910.6|10908.6|10899.2|10897.2|199492
1639026000000|2021-12-09 05:00:00|10904.7|10902.7|10901.2|10899.2|10909|10907|10900.8|10898.8|179049
1639112400000|2021-12-10 05:00:00|10901|10899|10911.7|10909.7|10916.4|10914.4|10896.5|10894.5|220478
1639285200000|2021-12-12 05:00:00|10911.2|10909.2|10911.2|10909.2|10911.2|10909.2|10911.2|10909.2|0
1639371600000|2021-12-13 05:00:00|10909|10907|10915.6|10913.6|10918.4|10916.4|10908.2|10906.2|145739
1639458000000|2021-12-14 05:00:00|10916|10914|10912.5|10910.5|10917.2|10915.2|10910.2|10908.2|161111
1639544400000|2021-12-15 05:00:00|10912.9|10910.9|10910.6|10908.6|10914.3|10912.3|10898.9|10896.9|239398
1639630800000|2021-12-16 05:00:00|10911|10909|10920.3|10918.3|10921.9|10919.9|10909.8|10907.8|246434
1639717200000|2021-12-17 05:00:00|10920.1|10918.1|10917.2|10915.2|10925.8|10923.8|10912.9|10910.9|159051
1639890000000|2021-12-19 05:00:00|10918.4|10916.8|10923.5|10921.5|10923.9|10921.9|10918.4|10916.8|12973
1639976400000|2021-12-20 05:00:00|10923.7|10921.7|10920.3|10918.3|10928.9|10926.9|10918.4|10916.4|158720
1640062800000|2021-12-21 05:00:00|10919.9|10917.9|10913.3|10911.3|10922.3|10920.3|10910.6|10908.6|109839
1640149200000|2021-12-22 05:00:00|10913.7|10911.7|10912.9|10910.9|10914.9|10912.9|10909.8|10907.8|99719
1640235600000|2021-12-23 05:00:00|10913.1|10911.1|10908.6|10906.6|10913.3|10911.3|10907.8|10905.8|52341
1640494800000|2021-12-26 05:00:00|10908.4|10906.4|10907.8|10905.8|10909|10907|10907.4|10905.4|4280
1640581200000|2021-12-27 05:00:00|10907.4|10905.4|10906.3|10904.3|10908.2|10906.2|10902.8|10900.8|80053
1640667600000|2021-12-28 05:00:00|10905.9|10903.9|10907.8|10905.8|10908.6|10906.6|10904.5|10902.5|62605
1640754000000|2021-12-29 05:00:00|10908.2|10906.2|10906.7|10904.7|10908.6|10906.6|10903.5|10901.5|81977
1640840400000|2021-12-30 05:00:00|10907.1|10905.1|10908.2|10906.2|10909.8|10907.8|10905.5|10903.5|92529
1640926800000|2021-12-31 05:00:00|10908|10906|10907.4|10905.4|10911.7|10909.7|10906.7|10904.7|84491
1641099600000|2022-01-02 05:00:00|10906.9|10904.9|10905.9|10903.9|10907.8|10905.8|10905.9|10903.9|7143
1641186000000|2022-01-03 05:00:00|10905.5|10903.5|10900|10898|10905.5|10903.5|10895.7|10893.7|189572
1641272400000|2022-01-04 05:00:00|10900.4|10898.4|10903.5|10901.5|10905.9|10903.9|10896.5|10894.5|187116
1641358800000|2022-01-05 05:00:00|10903.9|10901.9|10884.4|10882.4|10905.5|10903.5|10884.4|10882.4|211587
1641445200000|2022-01-06 05:00:00|10884.6|10882.6|10880.5|10878.5|10886.4|10884.4|10877.8|10875.8|243571
1641531600000|2022-01-07 05:00:00|10880.1|10878.1|10882.3|10880.3|10883.6|10881.6|10873.5|10871.5|251502
1641704400000|2022-01-09 05:00:00|10880.5|10878.5|10875.4|10873.4|10880.5|10878.5|10875|10873|10597
1641790800000|2022-01-10 05:00:00|10875|10873|10873.7|10871.7|10883.2|10881.2|10872.3|10870.3|227703
1641877200000|2022-01-11 05:00:00|10873.5|10871.5|10877.8|10875.8|10879.7|10877.7|10866.4|10864.4|307649
1641963600000|2022-01-12 05:00:00|10877.4|10875.4|10873.1|10871.1|10880.1|10878.1|10869.9|10867.9|154034
1642050000000|2022-01-13 05:00:00|10872.9|10870.9|10874.6|10872.6|10878.9|10876.9|10870.7|10868.7|139978
1642136400000|2022-01-14 05:00:00|10875|10873|10863.3|10861.3|10876.2|10874.2|10862.5|10860.5|188987
1642309200000|2022-01-16 05:00:00|10862.9|10860.9|10860|10858|10862.9|10860.9|10853.5|10851.5|16765
1642395600000|2022-01-17 05:00:00|10859.8|10857.8|10849.6|10847.6|10861|10859|10844.9|10842.9|56441
1642482000000|2022-01-18 05:00:00|10850|10848|10843.8|10841.8|10857.8|10855.8|10842.6|10840.6|258516
1642568400000|2022-01-19 05:00:00|10844.2|10842.2|10847.3|10845.3|10857.8|10855.8|10843|10841|247239
1642654800000|2022-01-20 05:00:00|10846.9|10844.9|10857.1|10855.1|10860.6|10858.6|10845.3|10843.3|203687
1642741200000|2022-01-21 05:00:00|10856.9|10854.9|10859|10857|10862.5|10860.5|10852.8|10850.8|248379
1642914000000|2022-01-23 05:00:00|10856.7|10854.7|10853.5|10851.5|10857.3|10855.3|10852.8|10850.8|16433
1643000400000|2022-01-24 05:00:00|10853.1|10851.1|10864.9|10862.9|10873.9|10871.9|10853.1|10851.1|445706
1643086800000|2022-01-25 05:00:00|10864.7|10862.7|10861.7|10859.7|10871.1|10869.1|10860.2|10858.2|225771
1643173200000|2022-01-26 05:00:00|10861.9|10859.9|10829.7|10827.7|10865.3|10863.3|10827.8|10825.8|360739
1643259600000|2022-01-27 05:00:00|10829.3|10827.3|10828.5|10826.5|10836|10834|10825|10823|377531
1643346000000|2022-01-28 05:00:00|10828.1|10826.1|10834|10832|10835.2|10833.2|10820.7|10818.7|297908
1643518800000|2022-01-30 05:00:00|10829.3|10827.3|10827.4|10825.4|10829.3|10827.3|10823.5|10821.5|36175
1643605200000|2022-01-31 05:00:00|10827|10825|10834|10832|10835.2|10833.2|10823.9|10821.9|296267
1643691600000|2022-02-01 05:00:00|10834.4|10832.4|10834|10832|10840.3|10838.3|10824.6|10822.6|307492
1643778000000|2022-02-02 05:00:00|10834.4|10832.4|10839.5|10837.5|10841.2|10839.2|10831.7|10829.7|199918
1643864400000|2022-02-03 05:00:00|10839.9|10837.9|10824.6|10822.6|10841|10839|10823.5|10821.5|264648
1643950800000|2022-02-04 05:00:00|10824.2|10822.2|10806.1|10804.1|10828.1|10826.1|10803.5|10801.5|341257
1644123600000|2022-02-06 05:00:00|10803.1|10801.1|10805.9|10803.9|10806.7|10804.7|10801.6|10799.6|17802
1644210000000|2022-02-07 05:00:00|10806.3|10804.3|10804.7|10802.7|10811.7|10809.7|10803.9|10801.9|195511
1644296400000|2022-02-08 05:00:00|10804.3|10802.3|10803.5|10801.5|10807.8|10805.8|10798.9|10796.9|231759
1644382800000|2022-02-09 05:00:00|10803.7|10801.7|10800.4|10798.4|10807.4|10805.4|10797.3|10795.3|232648
1644469200000|2022-02-10 05:00:00|10800.8|10798.8|10743.6|10741.6|10803.9|10801.9|10739.9|10737.9|551988
1644555600000|2022-02-11 05:00:00|10743.8|10741.8|10770.9|10768.9|10780.1|10778.1|10743.8|10741.8|447817
1644728400000|2022-02-13 05:00:00|10772.7|10770.7|10764.1|10762.1|10775.4|10773.4|10762.9|10760.9|42001
1644814800000|2022-02-14 05:00:00|10764.3|10762.3|10757.8|10755.8|10772.3|10770.3|10748.5|10746.5|392231
1644901200000|2022-02-15 05:00:00|10758.2|10756.2|10759.8|10757.8|10761.7|10759.7|10750|10748|311557
1644987600000|2022-02-16 05:00:00|10760.2|10758.2|10778.1|10776.1|10778.9|10776.9|10752.4|10750.4|365317
1645074000000|2022-02-17 05:00:00|10778|10776|10774.6|10772.6|10784.4|10782.4|10767.6|10765.6|307736
1645160400000|2022-02-18 05:00:00|10774.4|10772.4|10780.1|10778.1|10783.6|10781.6|10770.9|10768.9|282705
1645333200000|2022-02-20 05:00:00|10781.5|10779.5|10777|10775|10785.4|10783.4|10777|10775|21851
1645419600000|2022-02-21 05:00:00|10776.6|10774.6|10783.2|10781.2|10788.3|10786.3|10775.8|10773.8|149777
1645506000000|2022-02-22 05:00:00|10783.6|10781.6|10765.3|10763.3|10787.5|10785.5|10761.7|10759.7|850233
1645592400000|2022-02-23 05:00:00|10764.9|10762.9|10776.2|10774.2|10783.6|10781.6|10753.9|10751.9|1351923
1645678800000|2022-02-24 05:00:00|10776|10774|10771.9|10769.9|10788.3|10786.3|10770.3|10768.3|642777
1653019200000|2022-05-20 04:00:00|10532.4|10530.4|10540.5|10538.5|10546.9|10544.9|10532.1|10530.1|51152
1653192000000|2022-05-22 04:00:00|10539.5|10537.5|10533.2|10531.2|10539.5|10537.5|10531.7|10529.7|6845
1653278400000|2022-05-23 04:00:00|10533.4|10531.4|10533.2|10531.2|10540.1|10538.1|10528.1|10526.1|266330
1653364800000|2022-05-24 04:00:00|10533.6|10531.6|10560.4|10558.4|10564.1|10562.1|10532.4|10530.4|1028539
1653451200000|2022-05-25 04:00:00|10560.2|10558.2|10563.3|10561.3|10571.9|10569.9|10557.8|10555.8|979917
1653537600000|2022-05-26 04:00:00|10563.7|10561.7|10570.7|10568.7|10576.2|10574.2|10562.5|10560.5|600043
1653624000000|2022-05-27 04:00:00|10570.5|10568.5|10566.2|10564.2|10574.2|10572.2|10563.3|10561.3|275418
1653019200000|2022-05-20 04:00:00|10532.4|10530.4|10540.5|10538.5|10546.9|10544.9|10532.1|10530.1|51152
1653192000000|2022-05-22 04:00:00|10539.5|10537.5|10533.2|10531.2|10539.5|10537.5|10531.7|10529.7|6845
1653278400000|2022-05-23 04:00:00|10533.4|10531.4|10533.2|10531.2|10540.1|10538.1|10528.1|10526.1|266330
1653364800000|2022-05-24 04:00:00|10533.6|10531.6|10560.4|10558.4|10564.1|10562.1|10532.4|10530.4|1028539
1653451200000|2022-05-25 04:00:00|10560.2|10558.2|10563.3|10561.3|10571.9|10569.9|10557.8|10555.8|979917
1653537600000|2022-05-26 04:00:00|10563.7|10561.7|10570.7|10568.7|10576.2|10574.2|10562.5|10560.5|600043
1653624000000|2022-05-27 04:00:00|10570.5|10568.5|10566.2|10564.2|10574.2|10572.2|10563.3|10561.3|275418
1653796800000|2022-05-29 04:00:00|10565.8|10563.8|10566|10564|10567.2|10565.2|10563.7|10561.7|6694
1653883200000|2022-05-30 04:00:00|10566.4|10564.4|10549.4|10547.4|10566.4|10564.4|10545.3|10543.3|78148
1653969600000|2022-05-31 04:00:00|10549.6|10547.6|10551.2|10549.2|10558.6|10556.6|10546.9|10544.9|400364
1654056000000|2022-06-01 04:00:00|10551|10549|10535.2|10533.2|10553.9|10551.9|10529.7|10527.7|304806
1654142400000|2022-06-02 04:00:00|10535|10533|10536.7|10534.7|10540.6|10538.6|10531.3|10529.3|228073
1654228800000|2022-06-03 04:00:00|10537.1|10535.1|10535.2|10533.2|10541.2|10539.2|10529.3|10527.3|206713
1654401600000|2022-06-05 04:00:00|10533.2|10531.2|10535.2|10533.2|10536.7|10534.7|10531.9|10529.9|10799
1654488000000|2022-06-06 04:00:00|10534.8|10532.8|10518.4|10516.4|10535.2|10533.2|10516|10514|228768
1654574400000|2022-06-07 04:00:00|10518|10516|10518|10516|10528.1|10526.1|10514.7|10512.7|237733
1654660800000|2022-06-08 04:00:00|10517.6|10515.6|10507.4|10505.4|10519.6|10517.6|10504.7|10502.7|199106
1654747200000|2022-06-09 04:00:00|10507.6|10505.6|10498.9|10496.9|10512.5|10510.5|10496.1|10494.1|240926
1654833600000|2022-06-10 04:00:00|10499.2|10497.2|10450|10448|10501.6|10499.6|10448.5|10446.5|443753
1655006400000|2022-06-12 04:00:00|10448.3|10446.3|10427.8|10425.8|10448.3|10446.3|10422.7|10420.7|49502
1655092800000|2022-06-13 04:00:00|10427.4|10425.4|10387.1|10385.1|10435|10433|10377.8|10375.8|500725
1655179200000|2022-06-14 04:00:00|10387.5|10385.5|10396.1|10394.1|10419.6|10417.6|10378.7|10376.7|443728
1655265600000|2022-06-15 04:00:00|10395.7|10393.7|10419.9|10417.9|10434.8|10432.8|10385.6|10383.6|533215
1655352000000|2022-06-16 04:00:00|10419.8|10417.8|10436.5|10434.5|10447.3|10445.3|10392|10390|408138
1655438400000|2022-06-17 04:00:00|10436.7|10434.7|10431.5|10429.5|10449.2|10447.2|10420.7|10418.7|292450
1655611200000|2022-06-19 04:00:00|10424.8|10422.8|10430.5|10428.5|10431.3|10429.3|10419.9|10417.9|10934
1655697600000|2022-06-20 04:00:00|10430.1|10428.1|10419.6|10417.6|10430.5|10428.5|10415.6|10413.6|53400
1655784000000|2022-06-21 04:00:00|10419.4|10417.4|10435.6|10433.6|10436.4|10434.4|10417.2|10415.2|179798
1655870400000|2022-06-22 04:00:00|10435.4|10433.4|10465.3|10463.3|10474.2|10472.2|10434.4|10432.4|285640
1655956800000|2022-06-23 04:00:00|10464.9|10462.9|10476.2|10474.2|10506.3|10504.3|10459.4|10457.4|517402
1656043200000|2022-06-24 04:00:00|10476.4|10474.4|10471.1|10469.1|10492.6|10490.6|10466|10464|257256
1656216000000|2022-06-26 04:00:00|10474.4|10472.4|10470.9|10468.9|10476|10474|10469.2|10467.2|11191
1656302400000|2022-06-27 04:00:00|10470.7|10468.7|10466|10464|10475|10473|10457.1|10455.1|225871
1656388800000|2022-06-28 04:00:00|10465.8|10463.8|10462.7|10460.7|10467.2|10465.2|10452.8|10450.8|165856
1656475200000|2022-06-29 04:00:00|10465.1|10463.1|10474.6|10472.6|10479.3|10477.3|10457.4|10455.4|212641
1656561600000|2022-06-30 04:00:00|10474.8|10472.8|10505.1|10503.1|10509.8|10507.8|10474.6|10472.6|297949
1656648000000|2022-07-01 04:00:00|10505.3|10503.3|10524|10522|10545.3|10543.3|10501.2|10499.2|304268
1656820800000|2022-07-03 04:00:00|10523.9|10521.7|10523.9|10521.9|10527.8|10525.8|10520.3|10518.3|7613
1656907200000|2022-07-04 04:00:00|10523.5|10521.5|10502|10500|10523.7|10521.7|10497.7|10495.7|65095
1656993600000|2022-07-05 04:00:00|10501.6|10499.6|10522.3|10520.3|10536.4|10534.4|10498.9|10496.9|257239
1657080000000|2022-07-06 04:00:00|10522.5|10520.5|10501|10499|10541|10539|10491.8|10489.8|307416
1657166400000|2022-07-07 04:00:00|10501.2|10499.2|10494.2|10492.2|10501.2|10499.2|10481.7|10479.7|229594
1657252800000|2022-07-08 04:00:00|10493.8|10491.8|10470.3|10468.3|10495.3|10493.3|10464.9|10462.9|200051
1657425600000|2022-07-10 04:00:00|10469.4|10467.4|10469.6|10467.6|10470.3|10468.3|10465.8|10463.8|6845
1657512000000|2022-07-11 04:00:00|10469.4|10467.4|10488.3|10486.3|10491.4|10489.4|10469.2|10467.2|168902
1657598400000|2022-07-12 04:00:00|10488.1|10486.1|10485.6|10483.6|10500|10498|10481.3|10479.3|277427
1657684800000|2022-07-13 04:00:00|10486|10484|10460|10458|10490.6|10488.6|10454.3|10452.3|382448
1657771200000|2022-07-14 04:00:00|10459.8|10457.8|10474.6|10472.6|10477|10475|10446.5|10444.5|323632
1657857600000|2022-07-15 04:00:00|10475|10473|10474.6|10472.6|10488.9|10486.9|10463.7|10461.7|212473
1658030400000|2022-07-17 04:00:00|10473.9|10471.9|10477.6|10475.6|10479.1|10477.1|10468.6|10466.6|3737
1658116800000|2022-07-18 04:00:00|10477.8|10475.8|10469.2|10467.2|10477.8|10475.8|10462.5|10460.5|152176
1658203200000|2022-07-19 04:00:00|10469|10467|10453.9|10451.9|10473.7|10471.7|10451.6|10449.6|197387
1658289600000|2022-07-20 04:00:00|10454.1|10452.1|10459|10457|10469.2|10467.2|10451.2|10449.2|178873
1658376000000|2022-07-21 04:00:00|10459.2|10457.2|10477.6|10475.6|10487.5|10485.5|10449.6|10447.6|250704
1658462400000|2022-07-22 04:00:00|10477.8|10475.8|10509.6|10507.6|10524.6|10522.6|10476.8|10474.8|276171
1658635200000|2022-07-24 04:00:00|10510|10508|10505.9|10503.9|10510|10508|10500.6|10498.6|18877
1658721600000|2022-07-25 04:00:00|10505.7|10503.7|10502.2|10500.2|10509.8|10507.8|10497.7|10495.7|216001
1658808000000|2022-07-26 04:00:00|10502|10500|10496.9|10494.9|10511|10509|10492.6|10490.6|189653
1658894400000|2022-07-27 04:00:00|10496.5|10494.5|10507.3|10505.3|10514.1|10512.1|10488.3|10486.3|278637
1658980800000|2022-07-28 04:00:00|10507.1|10505.1|10535.6|10533.6|10541.8|10539.8|10500.8|10498.8|335342
1659067200000|2022-07-29 04:00:00|10536.4|10534.4|10526.2|10524.2|10538.3|10536.3|10513.3|10511.3|293508
1659240000000|2022-07-31 04:00:00|10523.7|10521.7|10522.7|10520.7|10525.8|10523.8|10519.9|10517.9|11541
1659326400000|2022-08-01 04:00:00|10522.3|10520.3|10532.1|10530.1|10539.3|10537.3|10517.2|10515.2|232064
1659412800000|2022-08-02 04:00:00|10531.9|10529.9|10502|10500|10536.4|10534.4|10489.1|10487.1|370391
1659499200000|2022-08-03 04:00:00|10502.2|10500.2|10490.3|10488.3|10502.8|10500.8|10466|10464|314982
1659585600000|2022-08-04 04:00:00|10490.1|10488.1|10497.7|10495.7|10503.5|10501.5|10482.1|10480.1|233452
1659672000000|2022-08-05 04:00:00|10497.9|10495.9|10462.1|10460.1|10499.2|10497.2|10455.5|10453.5|281997
1659844800000|2022-08-07 04:00:00|10456.5|10454.5|10465.3|10463.3|10466|10464|10455.1|10453.1|24831
1659931200000|2022-08-08 04:00:00|10465.6|10463.6|10469.6|10467.6|10470.7|10468.7|10459.4|10457.4|177413
1660017600000|2022-08-09 04:00:00|10469.2|10467.2|10459.4|10457.4|10472.3|10470.3|10453.9|10451.9|238893
1660104000000|2022-08-10 04:00:00|10459.2|10457.2|10468.8|10466.8|10496.5|10494.5|10453.5|10451.5|391828
1660190400000|2022-08-11 04:00:00|10469.4|10467.4|10472.1|10470.1|10487.1|10485.1|10464.5|10462.5|284132
1660276800000|2022-08-12 04:00:00|10471.9|10469.9|10464.3|10462.3|10478.5|10476.5|10461.7|10459.7|187680
1660449600000|2022-08-14 04:00:00|10463.3|10461.3|10465.6|10463.6|10466|10464|10461.9|10459.9|8180
1660536000000|2022-08-15 04:00:00|10465.3|10463.3|10477.8|10475.8|10479.7|10477.7|10459|10457|206199
1660622400000|2022-08-16 04:00:00|10477.4|10475.4|10461|10459|10478.7|10476.7|10458.6|10456.6|209359
1660708800000|2022-08-17 04:00:00|10460.6|10458.6|10458.6|10456.6|10462.5|10460.5|10439.9|10437.9|330597
1660795200000|2022-08-18 04:00:00|10458.2|10456.2|10463.1|10461.1|10470.7|10468.7|10447.3|10445.3|279391
1660881600000|2022-08-19 04:00:00|10462.9|10460.9|10466.4|10464.4|10466.4|10464.4|10456.3|10454.3|240931
1661054400000|2022-08-21 04:00:00|10465.5|10463.5|10460.2|10458.2|10466.4|10464.4|10457.8|10455.8|13685
1661140800000|2022-08-22 04:00:00|10460.6|10458.6|10453.9|10451.9|10464.5|10462.5|10446.5|10444.5|290888
1661227200000|2022-08-23 04:00:00|10454.1|10452.1|10462.1|10460.1|10470.7|10468.7|10447.3|10445.3|575988
1661313600000|2022-08-24 04:00:00|10462.5|10460.5|10448.1|10446.1|10467.6|10465.6|10443.4|10441.4|760315
1661400000000|2022-08-25 04:00:00|10447.7|10445.7|10444.6|10442.6|10454.9|10452.9|10442.6|10440.6|1212635
1661486400000|2022-08-26 04:00:00|10444.8|10442.8|10439.1|10437.1|10449.6|10447.6|10429.7|10427.7|573461