1629432000000|2021-08-20 04:00:00|16439.5|16435.5|16430.1|16426.1|16450.4|16446.4|16403.6|16399.6|7167
1629604800000|2021-08-22 04:00:00|16423.9|16419.9|16402|16398|16434.8|16430.8|16397.3|16393.3|695
1629691200000|2021-08-23 04:00:00|16400.4|16396.4|16400.4|16396.4|16434.8|16430.8|16372.3|16368.3|123368
1629777600000|2021-08-24 04:00:00|16403.6|16399.6|16344.2|16340.2|16416.1|16412.1|16327|16323|176767
1629864000000|2021-08-25 04:00:00|16341.1|16337.1|16261.4|16257.4|16359.8|16355.8|16222.3|16218.3|378035
1629950400000|2021-08-26 04:00:00|16259.8|16255.8|16250.4|16246.4|16266.1|16262.1|16181.7|16177.7|455622
1630036800000|2021-08-27 04:00:00|16247.3|16243.3|16309.8|16305.8|16328.6|16324.6|16231.7|16227.7|193437
1630209600000|2021-08-29 04:00:00|16316.1|16312.1|16312.9|16308.9|16319.2|16315.2|16306.7|16302.7|1350
1630296000000|2021-08-30 04:00:00|16316.1|16312.1|16369.2|16365.2|16381.7|16377.7|16291.1|16287.1|143942
1630382400000|2021-08-31 04:00:00|16372.3|16368.3|16262.9|16258.9|16384.8|16380.8|16253.6|16249.6|206855
1630468800000|2021-09-01 04:00:00|16259.8|16255.8|16325.4|16321.4|16359.8|16355.8|16253.6|16249.6|134108
1630555200000|2021-09-02 04:00:00|16328.6|16324.6|16347.3|16343.3|16362.9|16358.9|16316.1|16312.1|88696
1630641600000|2021-09-03 04:00:00|16344.2|16340.2|16284.8|16280.8|16397.3|16393.3|16256.7|16252.7|116970
1630814400000|2021-09-05 04:00:00|16280.1|16276.1|16278.6|16274.6|16281.7|16277.7|16266.1|16262.1|2725
1630900800000|2021-09-06 04:00:00|16275.4|16271.4|16247.3|16243.3|16278.6|16274.6|16244.2|16240.2|18792
1630987200000|2021-09-07 04:00:00|16244.2|16240.2|16212.9|16208.9|16256.7|16252.7|16162.9|16158.9|119291
1631073600000|2021-09-08 04:00:00|16209.8|16205.8|16256.7|16252.7|16275.4|16271.4|16178.6|16174.6|119514
1631160000000|2021-09-09 04:00:00|16259.8|16255.8|16337.9|16333.9|16384.8|16380.8|16241.1|16237.1|157441
1631246400000|2021-09-10 04:00:00|16341.1|16337.1|16269.2|16265.2|16347.3|16343.3|16247.3|16243.3|105890
1631419200000|2021-09-12 04:00:00|16269.2|16265.2|16291.1|16287.1|16294.2|16290.2|16259.8|16255.8|5340
1631505600000|2021-09-13 04:00:00|16294.2|16290.2|16300.4|16296.4|16331.7|16327.7|16262.9|16258.9|100841
1631592000000|2021-09-14 04:00:00|16303.6|16299.6|16409.8|16405.8|16469.2|16465.2|16259.8|16255.8|195608
1631678400000|2021-09-15 04:00:00|16412.9|16408.9|16400.4|16396.4|16475.4|16471.4|16353.6|16349.6|148788
1631764800000|2021-09-16 04:00:00|16403.6|16399.6|16347.3|16343.3|16406.7|16402.7|16300.4|16296.4|128449
1631851200000|2021-09-17 04:00:00|16350.4|16346.4|16272.3|16268.3|16359.8|16355.8|16228.6|16224.6|135423
1632024000000|2021-09-19 04:00:00|16272.3|16268.3|16287.9|16283.9|16291.1|16287.1|16262.9|16258.9|5210
1632110400000|2021-09-20 04:00:00|16291.1|16287.1|16356.7|16352.7|16419.2|16415.2|16278.6|16274.6|168567
1632196800000|2021-09-21 04:00:00|16353.6|16349.6|16362.9|16358.9|16397.3|16393.3|16322.3|16318.3|175371
1632283200000|2021-09-22 04:00:00|16361.4|16357.4|16425.4|16421.4|16450.4|16446.4|16341.1|16337.1|155021
1632369600000|2021-09-23 04:00:00|16422.3|16418.3|16141.1|16137.1|16425.4|16421.4|16134.8|16130.8|238566
1632456000000|2021-09-24 04:00:00|16144.2|16140.2|16103.6|16099.6|16222.3|16218.3|16087.9|16083.9|194116
1632628800000|2021-09-26 04:00:00|16100.4|16096.4|16122.3|16118.3|16122.3|16118.3|16075.4|16071.4|15044
1632715200000|2021-09-27 04:00:00|16119.2|16115.2|16009.8|16005.8|16128.6|16124.6|15984.8|15980.8|191205
1632801600000|2021-09-28 04:00:00|16012.9|16008.9|15931.7|15927.7|16016.1|16012.1|15872.3|15868.3|259733
1632888000000|2021-09-29 04:00:00|15928.6|15924.6|15966.1|15962.1|16009.8|16005.8|15884.8|15880.8|226557
1632974400000|2021-09-30 04:00:00|15969.2|15965.2|16025.4|16021.4|16028.6|16024.6|15884.8|15880.8|244379
1633060800000|2021-10-01 04:00:00|16023.9|16019.9|16047.3|16043.3|16047.3|16043.3|15956.7|15952.7|195734
1633233600000|2021-10-03 04:00:00|16041.1|16037.1|16022.3|16018.3|16066.1|16062.1|16019.2|16015.2|18115
1633320000000|2021-10-04 04:00:00|16019.2|16015.2|15991.1|15987.1|16050.4|16046.4|15950.4|15946.4|187383
1633406400000|2021-10-05 04:00:00|15994.2|15990.2|15866.1|15862.1|16028.6|16024.6|15866.1|15862.1|175749
1633492800000|2021-10-06 04:00:00|15862.9|15858.9|15925.4|15921.4|15978.6|15974.6|15822.3|15818.3|212905
1633579200000|2021-10-07 04:00:00|15922.3|15918.3|15825.4|15821.4|15975.4|15971.4|15809.8|15805.8|172861
1633665600000|2021-10-08 04:00:00|15828.6|15824.6|15766.1|15762.1|15866.1|15862.1|15753.6|15749.6|204571
1633838400000|2021-10-10 04:00:00|15759.8|15755.8|15722.3|15718.3|15772.3|15768.3|15716.1|15712.1|11949
1633924800000|2021-10-11 04:00:00|15725.4|15721.4|15778.6|15774.6|15787.9|15783.9|15709.8|15705.8|60208
1634011200000|2021-10-12 04:00:00|15781.7|15777.7|15869.2|15865.2|15894.2|15890.2|15769.2|15765.2|165496
1634097600000|2021-10-13 04:00:00|15867.6|15863.6|15941.1|15937.1|15994.2|15990.2|15847.3|15843.3|210519
1634184000000|2021-10-14 04:00:00|15944.2|15940.2|15997.3|15993.3|16034.8|16030.8|15919.2|15915.2|150518
1634270400000|2021-10-15 04:00:00|16000.4|15996.4|15950.4|15946.4|16006.7|16002.7|15912.9|15908.9|138518
1634443200000|2021-10-17 04:00:00|15944.2|15940.2|15894.2|15890.2|15947.3|15943.3|15894.2|15890.2|12666
1634529600000|2021-10-18 04:00:00|15891.1|15887.1|15972.3|15968.3|15975.4|15971.4|15872.3|15868.3|179536
1634616000000|2021-10-19 04:00:00|15969.2|15965.2|15791.1|15787.1|15978.6|15974.6|15759.8|15755.8|172930
1634702400000|2021-10-20 04:00:00|15794.2|15790.2|15750.4|15746.4|15847.3|15843.3|15731.7|15727.7|204019
1634788800000|2021-10-21 04:00:00|15753.6|15749.6|15772.3|15768.3|15816.1|15812.1|15722.3|15718.3|203572
1634875200000|2021-10-22 04:00:00|15769.2|15765.2|15862.9|15858.9|15875.4|15871.4|15753.6|15749.6|173039
1635048000000|2021-10-24 04:00:00|15856.7|15852.7|15847.3|15843.3|15866.1|15862.1|15831.7|15827.7|10821
1635134400000|2021-10-25 04:00:00|15850.4|15846.4|15844.2|15840.2|15881.7|15877.7|15778.6|15774.6|141464
1635220800000|2021-10-26 04:00:00|15841.1|15837.1|15900.4|15896.4|15922.3|15918.3|15828.6|15824.6|146306
1635307200000|2021-10-27 04:00:00|15897.3|15893.3|16066.1|16062.1|16116.1|16112.1|15891.1|15887.1|271454
1635393600000|2021-10-28 04:00:00|16062.9|16058.9|16028.6|16024.6|16125.4|16121.4|16012.9|16008.9|267511
1635480000000|2021-10-29 04:00:00|16025.4|16021.4|16094.2|16090.2|16122.3|16118.3|15947.3|15943.3|283796
1635652800000|2021-10-31 04:00:00|16067.6|16063.6|16062.9|16058.9|16081.7|16077.7|16053.6|16049.6|11120
1635739200000|2021-11-01 04:00:00|16066.1|16062.1|16059.8|16055.8|16100.4|16096.4|15984.8|15980.8|176864
1635825600000|2021-11-02 04:00:00|16058.3|16054.3|16097.3|16093.3|16119.2|16115.2|16034.8|16030.8|148106
1635912000000|2021-11-03 04:00:00|16100.4|16096.4|15969.2|15965.2|16144.2|16140.2|15959.8|15955.8|190562
1635998400000|2021-11-04 04:00:00|15967.6|15963.6|16091.1|16087.1|16150.4|16146.4|15959.8|15955.8|187389
1636084800000|2021-11-05 04:00:00|16092.6|16088.6|16278.6|16274.6|16312.9|16308.9|16091.1|16087.1|203892
1636257600000|2021-11-07 04:00:00|16259.8|16255.8|16269.2|16265.2|16272.3|16268.3|16237.9|16233.9|12976
1636347600000|2021-11-08 05:00:00|16266.1|16262.1|16266.1|16262.1|16303.6|16299.6|16216.1|16212.1|141792
1636434000000|2021-11-09 05:00:00|16269.2|16265.2|16347.3|16343.3|16403.6|16399.6|16241.1|16237.1|191882
1636520400000|2021-11-10 05:00:00|16350.4|16346.4|16203.6|16199.6|16372.3|16368.3|16131.7|16127.7|251484
1636606800000|2021-11-11 05:00:00|16206.7|16202.7|16209.8|16205.8|16231.7|16227.7|16169.2|16165.2|59344
1636693200000|2021-11-12 05:00:00|16212.9|16208.9|16175.4|16171.4|16225.4|16221.4|16122.3|16118.3|144432
1636866000000|2021-11-14 05:00:00|16150.4|16146.4|16178.6|16174.6|16191.1|16187.1|16150.4|16146.4|9389
1636952400000|2021-11-15 05:00:00|16175.4|16171.4|16066.1|16062.1|16209.8|16205.8|16006.7|16002.7|167589
1637038800000|2021-11-16 05:00:00|16064.5|16060.5|15975.4|15971.4|16072.3|16068.3|15962.9|15958.9|179727
1637125200000|2021-11-17 05:00:00|15972.3|15968.3|16094.2|16090.2|16100.4|16096.4|15962.9|15958.9|185258
1637211600000|2021-11-18 05:00:00|16091.1|16087.1|16075.4|16071.4|16116.1|16112.1|16044.2|16040.2|192622
1637298000000|2021-11-19 05:00:00|16078.6|16074.6|16172.3|16168.3|16216.1|16212.1|16053.6|16049.6|264677
1637470800000|2021-11-21 05:00:00|16166.1|16162.1|16153.6|16149.6|16169.2|16165.2|16137.9|16133.9|8415
1637557200000|2021-11-22 05:00:00|16156.7|16152.7|16016.1|16012.1|16187.9|16183.9|16009.8|16005.8|496795
1637643600000|2021-11-23 05:00:00|16019.2|16015.2|15987.9|15983.9|16053.6|16049.6|15900.4|15896.4|540638
1637730000000|2021-11-24 05:00:00|15984.8|15980.8|15994.2|15990.2|16031.7|16027.7|15897.3|15893.3|370548
1637816400000|2021-11-25 05:00:00|15991.1|15987.1|16162.9|16158.9|16172.3|16168.3|15991.1|15987.1|50024
1637902800000|2021-11-26 05:00:00|16164.5|16160.5|16298.9|16294.9|16306.7|16302.7|16159.8|16155.8|187530
1645506000000|2022-02-22 05:00:00|15436.4|15432.4|15494.2|15490.2|15525.4|15521.4|15431.7|15427.7|224845
1645592400000|2022-02-23 05:00:00|15491.1|15487.1|15566.1|15562.1|15603.6|15599.6|15369.2|15365.2|392983
1645678800000|2022-02-24 05:00:00|15562.9|15558.9|15441.1|15437.1|15662.9|15658.9|15394.2|15390.2|351241
1645765200000|2022-02-25 05:00:00|15442.6|15438.6|15442.6|15438.6|15494.2|15490.2|15334.8|15330.8|175492
1645938000000|2022-02-27 05:00:00|15637.9|15633.9|15572.3|15568.3|15683.3|15679.3|15509.8|15505.8|22422
1646024400000|2022-02-28 05:00:00|15569.2|15565.2|15650.4|15646.4|15728.6|15724.6|15497.3|15493.3|230147
1646110800000|2022-03-01 05:00:00|15647.3|15643.3|15844.2|15840.2|15969.2|15965.2|15634.8|15630.8|281348
1646197200000|2022-03-02 05:00:00|15841.1|15837.1|15636.4|15632.4|15916.1|15912.1|15562.9|15558.9|216781
1646283600000|2022-03-03 05:00:00|15637.9|15633.9|15787.9|15783.9|15947.3|15943.3|15591.1|15587.1|189789
1646370000000|2022-03-04 05:00:00|15789.5|15785.5|15905.1|15901.1|15978.6|15974.6|15731.7|15727.7|176100
1646542800000|2022-03-06 05:00:00|15933.3|15929.3|15966.1|15962.1|16036.4|16032.4|15928.6|15924.6|19248
1646629200000|2022-03-07 05:00:00|15967.6|15963.6|15866.1|15862.1|16019.2|16015.2|15797.3|15793.3|208310
1646715600000|2022-03-08 05:00:00|15869.2|15865.2|15737.9|15733.9|15912.9|15908.9|15694.2|15690.2|179467
1646802000000|2022-03-09 05:00:00|15741.1|15737.1|15537.9|15533.9|15753.6|15749.6|15528.6|15524.6|169672
1646888400000|2022-03-10 05:00:00|15544.2|15540.2|15559.8|15555.8|15612.9|15608.9|15444.2|15440.2|170559
1646974800000|2022-03-11 05:00:00|15561.4|15557.4|15523.9|15519.9|15562.9|15558.9|15459.8|15455.8|116088
1647147600000|2022-03-13 05:00:00|15520.8|15516.8|15450.4|15446.4|15530.1|15526.1|15422.3|15418.3|9188
1647230400000|2022-03-14 04:00:00|15447.3|15443.3|15231.7|15227.7|15475.4|15471.4|15191.1|15187.1|143932
1647316800000|2022-03-15 04:00:00|15233.3|15229.3|15241.1|15237.1|15341.1|15337.1|15203.6|15199.6|126272
1647403200000|2022-03-16 04:00:00|15244.2|15240.2|15269.2|15265.2|15297.3|15293.3|15087.9|15083.9|180320
1647489600000|2022-03-17 04:00:00|15272.3|15268.3|15156.7|15152.7|15328.6|15324.6|15103.6|15099.6|151813
1647576000000|2022-03-18 04:00:00|15159.8|15155.8|15236.4|15232.4|15284.8|15280.8|15147.3|15143.3|106553
1647748800000|2022-03-20 04:00:00|15227|15223|15222.3|15218.3|15234.8|15230.8|15214.5|15210.5|3205
1647835200000|2022-03-21 04:00:00|15225.4|15221.4|14934.8|14930.8|15225.4|15221.4|14916.1|14912.1|137915
1647921600000|2022-03-22 04:00:00|14931.7|14927.7|14781.7|14777.7|14959.8|14955.8|14769.2|14765.2|145863
1648008000000|2022-03-23 04:00:00|14784.8|14780.8|14947.3|14943.3|15028.6|15024.6|14775.4|14771.4|158141
1648094400000|2022-03-24 04:00:00|14950.4|14946.4|14923.9|14919.9|14959.8|14955.8|14825.4|14821.4|129884
1648180800000|2022-03-25 04:00:00|14925.4|14921.4|14737.9|14733.9|14947.3|14943.3|14666.1|14662.1|144710
1648353600000|2022-03-27 04:00:00|14730.1|14726.1|14662.9|14658.9|14800.4|14796.4|14656.7|14652.7|15010
1648440000000|2022-03-28 04:00:00|14666.1|14662.1|14781.7|14777.7|14866.1|14862.1|14634.8|14630.8|150399
1648526400000|2022-03-29 04:00:00|14778.6|14774.6|14984.8|14980.8|14991.1|14987.1|14684.8|14680.8|158037
1648612800000|2022-03-30 04:00:00|14986.4|14982.4|14981.7|14977.7|15003.6|14999.6|14822.3|14818.3|144622
1648699200000|2022-03-31 04:00:00|14978.6|14974.6|14884.8|14880.8|15041.1|15037.1|14881.7|14877.7|172826
1648785600000|2022-04-01 04:00:00|14887.9|14883.9|14956.7|14952.7|15006.7|15002.7|14794.2|14790.2|171348
1648958400000|2022-04-03 04:00:00|14947.3|14943.3|14906.7|14902.7|14952|14948|14903.6|14899.6|8903
1649044800000|2022-04-04 04:00:00|14909.8|14905.8|14897.3|14893.3|14969.2|14965.2|14844.2|14840.2|131019
1649131200000|2022-04-05 04:00:00|14894.2|14890.2|14569.2|14565.2|14897.3|14893.3|14556.7|14552.7|149455
1649217600000|2022-04-06 04:00:00|14567.6|14563.6|14578.6|14574.6|14616.1|14612.1|14475.4|14471.4|171578
1649304000000|2022-04-07 04:00:00|14575.4|14571.4|14448.9|14444.9|14616.1|14612.1|14387.9|14383.9|167637
1649390400000|2022-04-08 04:00:00|14447.3|14443.3|14337.9|14333.9|14450.4|14446.4|14284.8|14280.8|136667
1649563200000|2022-04-10 04:00:00|14311.4|14307.4|14231.7|14227.7|14328.6|14324.6|14225.4|14221.4|10788
1649649600000|2022-04-11 04:00:00|14228.6|14224.6|14147.3|14143.3|14306.7|14302.7|14125.4|14121.4|154424
1649736000000|2022-04-12 04:00:00|14150.4|14146.4|14209.8|14205.8|14325.4|14321.4|14122.3|14118.3|165944
1649822400000|2022-04-13 04:00:00|14211.4|14207.4|14334.8|14330.8|14362.9|14358.9|14134.8|14130.8|159414
1649908800000|2022-04-14 04:00:00|14333.3|14329.3|14103.6|14099.6|14369.2|14365.2|14078.6|14074.6|145548
1650168000000|2022-04-17 04:00:00|14086.4|14082.4|14028.6|14024.6|14087.9|14083.9|14028.6|14024.6|9902
1650254400000|2022-04-18 04:00:00|14031.7|14027.7|14050.4|14046.4|14109.8|14105.8|14003.6|13999.6|95053
1650340800000|2022-04-19 04:00:00|14053.6|14049.6|13928.6|13924.6|14056.7|14052.7|13847.3|13843.3|155496
1650427200000|2022-04-20 04:00:00|13925.4|13921.4|14084.8|14080.8|14141.1|14137.1|13891.1|13887.1|177270
1650513600000|2022-04-21 04:00:00|14086.4|14082.4|13950.4|13946.4|14106.7|14102.7|13928.6|13924.6|174799
1650600000000|2022-04-22 04:00:00|13953.6|13949.6|14017.6|14013.6|14097.3|14093.3|13950.4|13946.4|134971
1650772800000|2022-04-24 04:00:00|14000.4|13996.4|14100.4|14096.4|14103.6|14099.6|13989.5|13985.5|9904
1650859200000|2022-04-25 04:00:00|14097.3|14093.3|14122.3|14118.3|14237.9|14233.9|14056.7|14052.7|141665
1650945600000|2022-04-26 04:00:00|14125.4|14121.4|14269.2|14265.2|14328.6|14324.6|14100.4|14096.4|148881
1651032000000|2022-04-27 04:00:00|14270.8|14266.8|14156.7|14152.7|14303.6|14299.6|14131.7|14127.7|157087
1651118400000|2022-04-28 04:00:00|14153.6|14149.6|14137.9|14133.9|14197.3|14193.3|14041.1|14037.1|144067
1651204800000|2022-04-29 04:00:00|14141.1|14137.1|13991.1|13987.1|14172.3|14168.3|13987.9|13983.9|189614
1651377600000|2022-05-01 04:00:00|13992.6|13988.6|14000.4|13996.4|14031.7|14027.7|13978.6|13974.6|8768
1651464000000|2022-05-02 04:00:00|13998.9|13994.9|13956.7|13952.7|14047.3|14043.3|13891.1|13887.1|146275
1651550400000|2022-05-03 04:00:00|13958.3|13954.3|13969.2|13965.2|14075.4|14071.4|13906.7|13902.7|138611
1651636800000|2022-05-04 04:00:00|13972.3|13968.3|13972.3|13968.3|14056.7|14052.7|13894.2|13890.2|187556
1651723200000|2022-05-05 04:00:00|13969.2|13965.2|13750.4|13746.4|14000.4|13996.4|13662.9|13658.9|220292
1651809600000|2022-05-06 04:00:00|13748.9|13744.9|13637.9|13633.9|13778.6|13774.6|13600.4|13596.4|168606
1651982400000|2022-05-08 04:00:00|13641.1|13637.1|13619.2|13615.2|13653.6|13649.6|13594.2|13590.2|10256
1652068800000|2022-05-09 04:00:00|13622.3|13618.3|13769.2|13765.2|13859.8|13855.8|13497.3|13493.3|197876
1652155200000|2022-05-10 04:00:00|13766.1|13762.1|13875.4|13871.4|13947.3|13943.3|13716.1|13712.1|148831
1652241600000|2022-05-11 04:00:00|13856.7|13852.7|13956.7|13952.7|14028.6|14024.6|13725.4|13721.4|220025
1652328000000|2022-05-12 04:00:00|13958.3|13954.3|13997.3|13993.3|14112.9|14108.9|13953.6|13949.6|216078
1652414400000|2022-05-13 04:00:00|13998.9|13994.9|13925.4|13921.4|14009.8|14005.8|13891.1|13887.1|122603
1652587200000|2022-05-15 04:00:00|13911.4|13907.4|13959.8|13955.8|13981.7|13977.7|13881.7|13877.7|9920
1652673600000|2022-05-16 04:00:00|13961.4|13957.4|13925.4|13921.4|14041.1|14037.1|13897.3|13893.3|135309
1652760000000|2022-05-17 04:00:00|13922.3|13918.3|13869.2|13865.2|13953.6|13949.6|13816.1|13812.1|160009
1652846400000|2022-05-18 04:00:00|13866.1|13862.1|13984.8|13980.8|14072.3|14068.3|13794.2|13790.2|203974
1652932800000|2022-05-19 04:00:00|13991.1|13987.1|14103.6|14099.6|14206.7|14202.7|13981.7|13977.7|230085
1653019200000|2022-05-20 04:00:00|14100.4|14096.4|14178.6|14174.6|14203.6|14199.6|14022.3|14018.3|233492
1653192000000|2022-05-22 04:00:00|14158.3|14154.3|14131.7|14127.7|14162.9|14158.9|14122.3|14118.3|7845
1653278400000|2022-05-23 04:00:00|14128.6|14124.6|14059.8|14055.8|14147.3|14143.3|14006.7|14002.7|219947
1653364800000|2022-05-24 04:00:00|14061.4|14057.4|14181.7|14177.7|14253.6|14249.6|14050.4|14046.4|482449
1653451200000|2022-05-25 04:00:00|14183.3|14179.3|14181.7|14177.7|14269.2|14265.2|14131.7|14127.7|495802
1653537600000|2022-05-26 04:00:00|14183.3|14179.3|14169.2|14165.2|14256.7|14252.7|14097.3|14093.3|242952
1661227200000|2022-08-23 04:00:00|13761.4|13757.4|13706.7|13702.7|13797.3|13793.3|13653.6|13649.6|142960
1661313600000|2022-08-24 04:00:00|13705.1|13701.1|13587.9|13583.9|13731.7|13727.7|13559.8|13555.8|407114
1661400000000|2022-08-25 04:00:00|13591.1|13587.1|13678.6|13674.6|13734.8|13730.8|13544.2|13540.2|327684
1661486400000|2022-08-26 04:00:00|13680.1|13676.1|13716.1|13712.1|13772.3|13768.3|13628.6|13624.6|245377