1629086400000|2021-08-16 04:00:00|13374.7|13370.7|13378.6|13374.6|13379.3|13375.3|13362.2|13358.2|823
1629172800000|2021-08-17 04:00:00|13377.8|13373.8|13359.8|13355.8|13404.3|13400.3|13357.5|13353.5|33505
1629259200000|2021-08-18 04:00:00|13359|13355|13366.1|13362.1|13371.5|13367.5|13333.3|13329.3|28944
1629345600000|2021-08-19 04:00:00|13365.3|13361.3|13378.6|13374.6|13396.5|13392.5|13364.5|13360.5|48903
1629432000000|2021-08-20 04:00:00|13377.8|13373.8|13359.8|13355.8|13388.7|13384.7|13351.2|13347.2|46892
1629604800000|2021-08-22 04:00:00|13358.3|13354.3|13345.8|13341.8|13362.9|13358.9|13343.4|13339.4|5108
1629691200000|2021-08-23 04:00:00|13345|13341|13359|13355|13370|13366|13337.2|13333.2|310808
1629777600000|2021-08-24 04:00:00|13357.5|13353.5|13341.8|13337.8|13368.4|13364.4|13334|13330|762276
1629864000000|2021-08-25 04:00:00|13340.3|13336.3|13312.2|13308.2|13349.7|13345.7|13299.7|13295.7|1344171
1629950400000|2021-08-26 04:00:00|13310.6|13306.6|13299.7|13295.7|13313.7|13309.7|13282.5|13278.5|1671051
1630036800000|2021-08-27 04:00:00|13298.1|13294.1|13334|13330|13340.3|13336.3|13284|13280|1171004
1630209600000|2021-08-29 04:00:00|13337.2|13333.2|13334|13330|13338.7|13334.7|13332.5|13328.5|10197
1630296000000|2021-08-30 04:00:00|13335.6|13331.6|13366.8|13362.8|13370|13366|13329.3|13325.3|573764
1630382400000|2021-08-31 04:00:00|13365.3|13361.3|13327.8|13323.8|13368.4|13364.4|13323.1|13319.1|740807
1630468800000|2021-09-01 04:00:00|13326.2|13322.2|13348.1|13344.1|13365.3|13361.3|13323.1|13319.1|504903
1630555200000|2021-09-02 04:00:00|13346.5|13342.5|13355.9|13351.9|13365.3|13361.3|13346.5|13342.5|340381
1630641600000|2021-09-03 04:00:00|13354.3|13350.3|13340.3|13336.3|13387.9|13383.9|13327.8|13323.8|440741
1630814400000|2021-09-05 04:00:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13332.5|13328.5|17844
1630900800000|2021-09-06 04:00:00|13335.6|13331.6|13323.1|13319.1|13337.2|13333.2|13321.5|13317.5|99141
1630987200000|2021-09-07 04:00:00|13324.7|13320.7|13310.6|13306.6|13327.8|13323.8|13291.8|13287.8|478028
1631073600000|2021-09-08 04:00:00|13309|13305|13324.7|13320.7|13332.5|13328.5|13298.1|13294.1|509576
1631160000000|2021-09-09 04:00:00|13326.2|13322.2|13343.4|13339.4|13363.7|13359.7|13315.3|13311.3|561815
1631246400000|2021-09-10 04:00:00|13345|13341|13316.8|13312.8|13348.1|13344.1|13309|13305|408056
1631419200000|2021-09-12 04:00:00|13316.8|13312.8|13321.5|13317.5|13323.1|13319.1|13312.2|13308.2|31585
1631505600000|2021-09-13 04:00:00|13323.1|13319.1|13323.1|13319.1|13340.3|13336.3|13309|13305|361646
1631592000000|2021-09-14 04:00:00|13324.7|13320.7|13354.3|13350.3|13374.7|13370.7|13312.2|13308.2|622661
1631678400000|2021-09-15 04:00:00|13355.9|13351.9|13343.4|13339.4|13371.5|13367.5|13330.9|13326.9|585932
1631764800000|2021-09-16 04:00:00|13341.8|13337.8|13309|13305|13345|13341|13296.5|13292.5|619498
1631851200000|2021-09-17 04:00:00|13309.8|13305.8|13284|13280|13315.3|13311.3|13266.8|13262.8|565193
1632024000000|2021-09-19 04:00:00|13282.5|13278.5|13290.3|13286.3|13291.8|13287.8|13277.8|13273.8|32171
1632110400000|2021-09-20 04:00:00|13291.8|13287.8|13313.7|13309.7|13337.2|13333.2|13285.6|13281.6|647711
1632196800000|2021-09-21 04:00:00|13312.2|13308.2|13315.3|13311.3|13338.7|13334.7|13298.1|13294.1|566579
1632283200000|2021-09-22 04:00:00|13313.7|13309.7|13302.8|13298.8|13340.3|13336.3|13295|13291|653510
1632369600000|2021-09-23 04:00:00|13304.3|13300.3|13215.3|13211.3|13304.3|13300.3|13212.2|13208.2|883672
1632456000000|2021-09-24 04:00:00|13216.8|13212.8|13210.6|13206.6|13246.5|13242.5|13199.7|13195.7|694208
1632628800000|2021-09-26 04:00:00|13207.5|13203.5|13216.8|13212.8|13216.8|13212.8|13199.7|13195.7|61709
1632715200000|2021-09-27 04:00:00|13215.3|13211.3|13160.6|13156.6|13218.4|13214.4|13160.6|13156.6|765453
1632801600000|2021-09-28 04:00:00|13162.2|13158.2|13159|13155|13166.8|13162.8|13124.7|13120.7|1038738
1632888000000|2021-09-29 04:00:00|13157.5|13153.5|13166.8|13162.8|13180.9|13176.9|13140.3|13136.3|758909
1632974400000|2021-09-30 04:00:00|13168.4|13164.4|13202.8|13198.8|13202.8|13198.8|13137.2|13133.2|858847
1633060800000|2021-10-01 04:00:00|13201.2|13197.2|13221.5|13217.5|13223.1|13219.1|13177.8|13173.8|769606
1633233600000|2021-10-03 04:00:00|13220|13216|13215.3|13211.3|13229.3|13225.3|13213.7|13209.7|52382
1633320000000|2021-10-04 04:00:00|13213.7|13209.7|13191.8|13187.8|13226.2|13222.2|13188.7|13184.7|598040
1633406400000|2021-10-05 04:00:00|13193.4|13189.4|13157.5|13153.5|13209|13205|13154.3|13150.3|614097
1633492800000|2021-10-06 04:00:00|13155.9|13151.9|13165.3|13161.3|13185.6|13181.6|13143.4|13139.4|675684
1633579200000|2021-10-07 04:00:00|13163.7|13159.7|13129.3|13125.3|13180.9|13176.9|13123.1|13119.1|642668
1633665600000|2021-10-08 04:00:00|13127.8|13123.8|13105.9|13101.9|13159|13155|13105.9|13101.9|880595
1633838400000|2021-10-10 04:00:00|13104.3|13100.3|13085.6|13081.6|13105.9|13101.9|13082.5|13078.5|59226
1633924800000|2021-10-11 04:00:00|13084|13080|13101.2|13097.2|13104.3|13100.3|13082.5|13078.5|282408
1634011200000|2021-10-12 04:00:00|13102.8|13098.8|13113.7|13109.7|13124.7|13120.7|13093.4|13089.4|656157
1634097600000|2021-10-13 04:00:00|13112.2|13108.2|13129.3|13125.3|13149.7|13145.7|13082.5|13078.5|884656
1634184000000|2021-10-14 04:00:00|13130.9|13126.9|13146.5|13142.5|13162.2|13158.2|13121.5|13117.5|606893
1634270400000|2021-10-15 04:00:00|13148.1|13144.1|13098.1|13094.1|13148.1|13144.1|13093.4|13089.4|571258
1634443200000|2021-10-17 04:00:00|13095|13091|13066.8|13062.8|13095|13091|13066.8|13062.8|97645
1634529600000|2021-10-18 04:00:00|13068.4|13064.4|13087.2|13083.2|13091.8|13087.8|13046.5|13042.5|768048
1634616000000|2021-10-19 04:00:00|13085.6|13081.6|13046.5|13042.5|13098.1|13094.1|13027.8|13023.8|671086
1634702400000|2021-10-20 04:00:00|13048.1|13044.1|13043.4|13039.4|13076.2|13072.2|13037.2|13033.2|644439
1634788800000|2021-10-21 04:00:00|13045|13041|13016.8|13012.8|13059|13055|12999.7|12995.7|753969
1634875200000|2021-10-22 04:00:00|13018.4|13014.4|13051.2|13047.2|13051.2|13047.2|12999.7|12995.7|747896
1635048000000|2021-10-24 04:00:00|13049.7|13045.7|13046.5|13042.5|13052.8|13048.8|13037.2|13033.2|47966
1635134400000|2021-10-25 04:00:00|13048.1|13044.1|13055.9|13051.9|13070|13066|13027.8|13023.8|492297
1635220800000|2021-10-26 04:00:00|13054.3|13050.3|13052.8|13048.8|13071.5|13067.5|13038.7|13034.7|538400
1635307200000|2021-10-27 04:00:00|13054.3|13050.3|13088.7|13084.7|13123.1|13119.1|13048.1|13044.1|915762
1635393600000|2021-10-28 04:00:00|13087.2|13083.2|13070|13066|13107.5|13103.5|13063.7|13059.7|925778
1635480000000|2021-10-29 04:00:00|13068.4|13064.4|13073.1|13069.1|13090.3|13086.3|13026.2|13022.2|868422
1635652800000|2021-10-31 04:00:00|13063.7|13059.7|13052.8|13048.8|13063.7|13059.7|13048.1|13044.1|46132
1635739200000|2021-11-01 04:00:00|13051.2|13047.2|13077.8|13073.8|13087.2|13083.2|13041.8|13037.8|540875
1635825600000|2021-11-02 04:00:00|13079.3|13075.3|13102.8|13098.8|13115.3|13111.3|13077.8|13073.8|535217
1635912000000|2021-11-03 04:00:00|13104.3|13100.3|13063.7|13059.7|13118.4|13114.4|13051.2|13047.2|686142
1635998400000|2021-11-04 04:00:00|13065.3|13061.3|13118.4|13114.4|13143.4|13139.4|13062.2|13058.2|674453
1636084800000|2021-11-05 04:00:00|13120|13116|13184|13180|13196.5|13192.5|13107.5|13103.5|719366
1636257600000|2021-11-07 04:00:00|13173.1|13169.1|13171.5|13167.5|13180.9|13176.9|13162.2|13158.2|69001
1636347600000|2021-11-08 05:00:00|13170|13166|13154.3|13150.3|13174.7|13170.7|13127.8|13123.8|497454
1636434000000|2021-11-09 05:00:00|13155.9|13151.9|13170|13166|13193.4|13189.4|13140.3|13136.3|653698
1636520400000|2021-11-10 05:00:00|13171.5|13167.5|13065.3|13061.3|13174.7|13170.7|13049.7|13045.7|850667
1636606800000|2021-11-11 05:00:00|13066.8|13062.8|13054.3|13050.3|13074.7|13070.7|13030.9|13026.9|257846
1636693200000|2021-11-12 05:00:00|13055.9|13051.9|13068.4|13064.4|13082.5|13078.5|13037.2|13033.2|501497
1636866000000|2021-11-14 05:00:00|13059|13055|13073.1|13069.1|13079.3|13075.3|13057.5|13053.5|38115
1636952400000|2021-11-15 05:00:00|13074.7|13070.7|13045|13041|13087.2|13083.2|13026.2|13022.2|477639
1637038800000|2021-11-16 05:00:00|13043.4|13039.4|13013.7|13009.7|13046.5|13042.5|13007.5|13003.5|561903
1637125200000|2021-11-17 05:00:00|13012.2|13008.2|13062.2|13058.2|13065.3|13061.3|13009|13005|504781
1637211600000|2021-11-18 05:00:00|13060.6|13056.6|13052.8|13048.8|13070|13066|13037.2|13033.2|592849
1637298000000|2021-11-19 05:00:00|13054.3|13050.3|13076.2|13072.2|13126.2|13122.2|13045|13041|922977
1637470800000|2021-11-21 05:00:00|13074.7|13070.7|13070|13066|13074.7|13070.7|13060.6|13056.6|52207
1637557200000|2021-11-22 05:00:00|13068.4|13064.4|12985.6|12981.6|13074.7|13070.7|12982.5|12978.5|1415098
1637643600000|2021-11-23 05:00:00|12987.2|12983.2|13004.3|13000.3|13009|13005|12962.2|12958.2|1824212
1637730000000|2021-11-24 05:00:00|13002.8|12998.8|12980.9|12976.9|13012.2|13008.2|12954.3|12950.3|1680225
1637816400000|2021-11-25 05:00:00|12979.3|12975.3|13054.3|13050.3|13060.6|13056.6|12977.8|12973.8|267264
1637902800000|2021-11-26 05:00:00|13052.8|13048.8|13123.1|13119.1|13134|13130|13052.8|13048.8|722452
1645506000000|2022-02-22 05:00:00|12643.4|12639.4|12652.8|12648.8|12668.4|12664.4|12637.2|12633.2|786949
1645592400000|2022-02-23 05:00:00|12652|12648|12704.3|12700.3|12732.5|12728.5|12604.3|12600.3|1725705
1645678800000|2022-02-24 05:00:00|12702.8|12698.8|12638.7|12634.7|12737.2|12733.2|12623.1|12619.1|1760229
1645765200000|2022-02-25 05:00:00|12640.3|12636.3|12635.6|12631.6|12665.3|12661.3|12593.4|12589.4|783742
1645938000000|2022-02-27 05:00:00|12717.6|12713.6|12704.3|12700.3|12740.3|12736.3|12676.2|12672.2|141195
1646024400000|2022-02-28 05:00:00|12705.9|12701.9|12729.3|12725.3|12760.6|12756.6|12677.8|12673.8|972368
1646110800000|2022-03-01 05:00:00|12727.8|12723.8|12845|12841|12899.7|12895.7|12723.1|12719.1|1224801
1646197200000|2022-03-02 05:00:00|12843.4|12839.4|12741.8|12737.8|12893.4|12889.4|12702.8|12698.8|982950
1646283600000|2022-03-03 05:00:00|12743.4|12739.4|12809|12805|12888.7|12884.7|12710.6|12706.6|889485
1646370000000|2022-03-04 05:00:00|12810.6|12806.6|12846.5|12842.5|12877.8|12873.8|12782.5|12778.5|652872
1646542800000|2022-03-06 05:00:00|12858.3|12854.3|12882.5|12878.5|12912.2|12908.2|12852.8|12848.8|94369
1646629200000|2022-03-07 05:00:00|12881.7|12877.7|12780.9|12776.9|12882.5|12878.5|12773.1|12769.1|717682
1646715600000|2022-03-08 05:00:00|12782.5|12778.5|12730.9|12726.9|12799.7|12795.7|12710.6|12706.6|679163
1646802000000|2022-03-09 05:00:00|12732.5|12728.5|12662.2|12658.2|12737.2|12733.2|12652.8|12648.8|664817
1646888400000|2022-03-10 05:00:00|12666.1|12662.1|12632.5|12628.5|12685.6|12681.6|12595|12591|703988
1646974800000|2022-03-11 05:00:00|12630.9|12626.9|12607.5|12603.5|12632.5|12628.5|12588.7|12584.7|527716
1647147600000|2022-03-13 05:00:00|12607.5|12603.5|12559|12555|12612.2|12608.2|12549.7|12545.7|63557
1647230400000|2022-03-14 04:00:00|12557.5|12553.5|12479.3|12475.3|12574.7|12570.7|12459|12455|658057
1647316800000|2022-03-15 04:00:00|12480.9|12476.9|12488.7|12484.7|12540.3|12536.3|12466.8|12462.8|697204
1647403200000|2022-03-16 04:00:00|12490.3|12486.3|12473.1|12469.1|12490.3|12486.3|12382.5|12378.5|833540
1647489600000|2022-03-17 04:00:00|12474.7|12470.7|12446.5|12442.5|12490.3|12486.3|12418.4|12414.4|647714
1647576000000|2022-03-18 04:00:00|12448.1|12444.1|12461.4|12457.4|12482.5|12478.5|12437.2|12433.2|482555
1647748800000|2022-03-20 04:00:00|12451.2|12447.2|12448.1|12444.1|12457.5|12453.5|12446.5|12442.5|17339
1647835200000|2022-03-21 04:00:00|12449.7|12445.7|12307.5|12303.5|12449.7|12445.7|12295|12291|689879
1647921600000|2022-03-22 04:00:00|12305.9|12301.9|12245|12241|12320|12316|12240.3|12236.3|657842
1648008000000|2022-03-23 04:00:00|12246.5|12242.5|12296.5|12292.5|12338.7|12334.7|12243.4|12239.4|655338
1648094400000|2022-03-24 04:00:00|12295|12291|12282.5|12278.5|12309|12305|12252.8|12248.8|589886
1648180800000|2022-03-25 04:00:00|12283.3|12279.3|12173.1|12169.1|12295|12291|12152.8|12148.8|662264
1648353600000|2022-03-27 04:00:00|12168.4|12164.4|12121.5|12117.5|12195|12191|12118.4|12114.4|84208
1648440000000|2022-03-28 04:00:00|12123.1|12119.1|12165.3|12161.3|12220|12216|12098.1|12094.1|717060
1648526400000|2022-03-29 04:00:00|12163.7|12159.7|12271.5|12267.5|12276.2|12272.2|12112.2|12108.2|877383
1648612800000|2022-03-30 04:00:00|12272.3|12268.3|12288.7|12284.7|12295|12291|12202.8|12198.8|726127
1648699200000|2022-03-31 04:00:00|12290.3|12286.3|12229.3|12225.3|12313.7|12309.7|12224.7|12220.7|803998
1648785600000|2022-04-01 04:00:00|12230.1|12226.1|12216.8|12212.8|12249.7|12245.7|12177.8|12173.8|704173
1648958400000|2022-04-03 04:00:00|12209|12205|12191.8|12187.8|12210.6|12206.6|12187.2|12183.2|38077
1649044800000|2022-04-04 04:00:00|12193.4|12189.4|12212.2|12208.2|12240.3|12236.3|12187.2|12183.2|477783
1649131200000|2022-04-05 04:00:00|12213.7|12209.7|12043.4|12039.4|12213.7|12209.7|12037.2|12033.2|756137
1649217600000|2022-04-06 04:00:00|12041.8|12037.8|12099.7|12095.7|12118.4|12114.4|12018.4|12014.4|831869
1649304000000|2022-04-07 04:00:00|12101.2|12097.2|12048.1|12044.1|12121.5|12117.5|12037.2|12033.2|671210
1649390400000|2022-04-08 04:00:00|12046.5|12042.5|12015.3|12011.3|12051.2|12047.2|11991.8|11987.8|565016
1649563200000|2022-04-10 04:00:00|11999.7|11995.7|11959|11955|12012.2|12008.2|11957.5|11953.5|69861
1649649600000|2022-04-11 04:00:00|11957.5|11953.5|11951.2|11947.2|11999.7|11995.7|11937.2|11933.2|609424
1649736000000|2022-04-12 04:00:00|11954.3|11950.3|12035.6|12031.6|12082.5|12078.5|11935.6|11931.6|820905
1649822400000|2022-04-13 04:00:00|12037.2|12033.2|12107.5|12103.5|12123.1|12119.1|11999.7|11995.7|722020
1649908800000|2022-04-14 04:00:00|12105.9|12101.9|11990.3|11986.3|12130.9|12126.9|11973.1|11969.1|663826
1650168000000|2022-04-17 04:00:00|11974.7|11970.7|11948.1|11944.1|11979.3|11975.3|11945|11941|49180
1650254400000|2022-04-18 04:00:00|11946.5|11942.5|11980.9|11976.9|12002.8|11998.8|11938.7|11934.7|381080
1650340800000|2022-04-19 04:00:00|11982.5|11978.5|11904.3|11900.3|11985.6|11981.6|11863.7|11859.7|683651
1650427200000|2022-04-20 04:00:00|11902.8|11898.8|11927.8|11923.8|11966.8|11962.8|11887.2|11883.2|670106
1650513600000|2022-04-21 04:00:00|11926.2|11922.2|11845|11841|11940.3|11936.3|11827.8|11823.8|683076
1650600000000|2022-04-22 04:00:00|11846.5|11842.5|11901.2|11897.2|11916.8|11912.8|11838.7|11834.7|562833
1650772800000|2022-04-24 04:00:00|11888.7|11884.7|11946.5|11942.5|11951.2|11947.2|11884.8|11880.8|61047
1650859200000|2022-04-25 04:00:00|11945|11941|11937.2|11933.2|12020|12016|11920|11916|747194
1650945600000|2022-04-26 04:00:00|11936.4|11932.4|12018.4|12014.4|12059|12055|11924.7|11920.7|709427
1651032000000|2022-04-27 04:00:00|12019.2|12015.2|11976.2|11972.2|12046.5|12042.5|11962.2|11958.2|633054
1651118400000|2022-04-28 04:00:00|11975.4|11971.4|11948.1|11944.1|12004.3|12000.3|11921.5|11917.5|740841
1651204800000|2022-04-29 04:00:00|11946.5|11942.5|11882.5|11878.5|11965.3|11961.3|11877.8|11873.8|767010
1651377600000|2022-05-01 04:00:00|11880.9|11876.9|11884|11880|11893.4|11889.4|11873.1|11869.1|40113
1651464000000|2022-05-02 04:00:00|11885.6|11881.6|11854.3|11850.3|11907.5|11903.5|11824.7|11820.7|528634
1651550400000|2022-05-03 04:00:00|11852.8|11848.8|11838.7|11834.7|11895|11891|11816.8|11812.8|598437
1651636800000|2022-05-04 04:00:00|11839.5|11835.5|11904.3|11900.3|11930.9|11926.9|11815.3|11811.3|668111
1651723200000|2022-05-05 04:00:00|11902.8|11898.8|11805.9|11801.9|11904.3|11900.3|11784|11780|900227
1651809600000|2022-05-06 04:00:00|11804.3|11800.3|11765.3|11761.3|11830.9|11826.9|11760.6|11756.6|671263
1651982400000|2022-05-08 04:00:00|11772.3|11768.3|11765.3|11761.3|11785.6|11781.6|11748.1|11744.1|60314
1652068800000|2022-05-09 04:00:00|11763.7|11759.7|11852.8|11848.8|11896.5|11892.5|11729.3|11725.3|817255
1652155200000|2022-05-10 04:00:00|11851.2|11847.2|11885.6|11881.6|11920|11916|11827.8|11823.8|629614
1652241600000|2022-05-11 04:00:00|11880.9|11876.9|11932.5|11928.5|11963.7|11959.7|11812.2|11808.2|883446
1652328000000|2022-05-12 04:00:00|11930.9|11926.9|11951.2|11947.2|12002.8|11998.8|11929.3|11925.3|822817
1652414400000|2022-05-13 04:00:00|11952.8|11948.8|11930.9|11926.9|11959|11955|11912.2|11908.2|481999
1652587200000|2022-05-15 04:00:00|11924.7|11920.7|11948.1|11944.1|11957.5|11953.5|11907.5|11903.5|54329
1652673600000|2022-05-16 04:00:00|11946.5|11942.5|11940.3|11936.3|11987.2|11983.2|11918.4|11914.4|511482
1652760000000|2022-05-17 04:00:00|11941.8|11937.8|11890.3|11886.3|11948.1|11944.1|11865.3|11861.3|620591
1652846400000|2022-05-18 04:00:00|11888.7|11884.7|11924.7|11920.7|11963.7|11959.7|11852.8|11848.8|818018
1652932800000|2022-05-19 04:00:00|11927.8|11923.8|11984|11980|12032.5|12028.5|11924.7|11920.7|1002931
1653019200000|2022-05-20 04:00:00|11982.5|11978.5|12016.8|12012.8|12027.8|12023.8|11952.8|11948.8|668717
1653192000000|2022-05-22 04:00:00|12010.6|12006.6|11995|11991|12013.7|12009.7|11990.3|11986.3|56526
1653278400000|2022-05-23 04:00:00|11994.2|11990.2|11974.7|11970.7|12007.5|12003.5|11951.2|11947.2|778809
1653364800000|2022-05-24 04:00:00|11976.2|11972.2|12037.2|12033.2|12071.5|12067.5|11970|11966|1686413
1653451200000|2022-05-25 04:00:00|12038.7|12034.7|12059|12055|12082.5|12078.5|12035.6|12031.6|1654950
1653537600000|2022-05-26 04:00:00|12057.5|12053.5|12060.6|12056.6|12099.7|12095.7|12032.5|12028.5|873431
1661227200000|2022-08-23 04:00:00|11796.5|11792.5|11788.7|11784.7|11832.5|11828.5|11757.5|11753.5|375438
1661313600000|2022-08-24 04:00:00|11789.5|11785.5|11734|11730|11802.8|11798.8|11721.5|11717.5|1054633
1661400000000|2022-08-25 04:00:00|11735.6|11731.6|11774.7|11770.7|11793.4|11789.4|11721.5|11717.5|1420225
1661486400000|2022-08-26 04:00:00|11776.2|11772.2|11760.6|11756.6|11802.8|11798.8|11740.3|11736.3|864355