1629432000000|2021-08-20 04:00:00|19959.8|19955.8|19939.5|19935.5|19992.6|19988.6|19902|19898|7879
1629604800000|2021-08-22 04:00:00|19902|19898|19894.2|19890.2|19952|19948|19887.9|19883.9|205
1629691200000|2021-08-23 04:00:00|19892.6|19888.6|19889.5|19885.5|19953.6|19949.6|19844.2|19840.2|66169
1629777600000|2021-08-24 04:00:00|19891.1|19887.1|19783.3|19779.3|19922.3|19918.3|19755.1|19751.1|209599
1629864000000|2021-08-25 04:00:00|19781.7|19777.7|19653.6|19649.6|19822.3|19818.3|19569.2|19565.2|464666
1629950400000|2021-08-26 04:00:00|19655.1|19651.1|19681.7|19677.7|19700.4|19696.4|19534.8|19530.8|399035
1630036800000|2021-08-27 04:00:00|19678.6|19674.6|19762.9|19758.9|19822.3|19818.3|19656.7|19652.7|156472
1630209600000|2021-08-29 04:00:00|19789.5|19785.5|19775.4|19771.4|19791.1|19787.1|19762.9|19758.9|1161
1630296000000|2021-08-30 04:00:00|19777|19773|19870.8|19866.8|19894.2|19890.2|19722.3|19718.3|90676
1630382400000|2021-08-31 04:00:00|19869.2|19865.2|19675.4|19671.4|19900.4|19896.4|19656.7|19652.7|143366
1630468800000|2021-09-01 04:00:00|19672.3|19668.3|19756.7|19752.7|19837.9|19833.9|19659.8|19655.8|82398
1630555200000|2021-09-02 04:00:00|19759.8|19755.8|19825.4|19821.4|19853.6|19849.6|19744.2|19740.2|57854
1630641600000|2021-09-03 04:00:00|19823.9|19819.9|19673.9|19669.9|19914.5|19910.5|19634.8|19630.8|62358
1630814400000|2021-09-05 04:00:00|19667.6|19663.6|19662.9|19658.9|19672.3|19668.3|19641.1|19637.1|891
1630900800000|2021-09-06 04:00:00|19666.1|19662.1|19612.9|19608.9|19669.2|19665.2|19612.9|19608.9|7909
1630987200000|2021-09-07 04:00:00|19614.5|19610.5|19569.2|19565.2|19634.8|19630.8|19475.4|19471.4|63542
1631073600000|2021-09-08 04:00:00|19566.1|19562.1|19647.3|19643.3|19672.3|19668.3|19506.7|19502.7|67286
1631160000000|2021-09-09 04:00:00|19645.8|19641.8|19803.6|19799.6|19891.1|19887.1|19612.9|19608.9|88452
1631246400000|2021-09-10 04:00:00|19805.1|19801.1|19706.7|19702.7|19822.3|19818.3|19662.9|19658.9|52143
1631419200000|2021-09-12 04:00:00|19708.3|19704.3|19753.6|19749.6|19756.7|19752.7|19691.1|19687.1|2187
1631505600000|2021-09-13 04:00:00|19756.7|19752.7|19800.4|19796.4|19837.9|19833.9|19700.4|19696.4|54602
1631592000000|2021-09-14 04:00:00|19802|19798|19984.8|19980.8|20109.8|20105.8|19719.2|19715.2|100047
1631678400000|2021-09-15 04:00:00|19987.9|19983.9|19984.8|19980.8|20137.9|20133.9|19897.3|19893.3|76486
1631764800000|2021-09-16 04:00:00|19981.7|19977.7|19928.6|19924.6|19994.2|19990.2|19834.8|19830.8|71917
1631851200000|2021-09-17 04:00:00|19931.7|19927.7|19819.2|19815.2|19952|19948|19731.7|19727.7|64571
1632024000000|2021-09-19 04:00:00|19819.2|19815.2|19841.1|19837.1|19853.6|19849.6|19791.1|19787.1|2112
1632110400000|2021-09-20 04:00:00|19839.5|19835.5|19972.3|19968.3|20072.3|20068.3|19825.4|19821.4|77470
1632196800000|2021-09-21 04:00:00|19975.4|19971.4|19959.8|19955.8|20028.6|20024.6|19897.3|19893.3|91592
1632283200000|2021-09-22 04:00:00|19956.7|19952.7|20119.2|20115.2|20159.8|20155.8|19925.4|19921.4|78538
1632369600000|2021-09-23 04:00:00|20116.1|20112.1|19591.1|19587.1|20127|20123|19578.6|19574.6|118712
1632456000000|2021-09-24 04:00:00|19587.9|19583.9|19500.4|19496.4|19744.2|19740.2|19466.1|19462.1|77350
1632628800000|2021-09-26 04:00:00|19489.5|19485.5|19537.9|19533.9|19541.1|19537.1|19431.7|19427.7|6376
1632715200000|2021-09-27 04:00:00|19536.4|19532.4|19347.3|19343.3|19541.1|19537.1|19278.6|19274.6|85498
1632801600000|2021-09-28 04:00:00|19348.9|19344.9|19153.6|19149.6|19369.2|19365.2|19044.2|19040.2|125808
1632888000000|2021-09-29 04:00:00|19150.4|19146.4|19228.6|19224.6|19297.3|19293.3|19075.4|19071.4|101328
1632974400000|2021-09-30 04:00:00|19231.7|19227.7|19303.6|19299.6|19312.9|19308.9|19072.3|19068.3|129815
1633060800000|2021-10-01 04:00:00|19300.4|19296.4|19328.6|19324.6|19328.6|19324.6|19159.8|19155.8|90596
1633233600000|2021-10-03 04:00:00|19316.1|19312.1|19266.1|19262.1|19353.6|19349.6|19262.9|19258.9|4898
1633320000000|2021-10-04 04:00:00|19264.5|19260.5|19253.6|19249.6|19331.7|19327.7|19144.2|19140.2|83626
1633406400000|2021-10-05 04:00:00|19255.1|19251.1|19003.6|18999.6|19306.7|19302.7|19003.6|18999.6|74259
1633492800000|2021-10-06 04:00:00|18997.3|18993.3|19125.4|19121.4|19228.6|19224.6|18916.1|18912.1|93886
1633579200000|2021-10-07 04:00:00|19123.9|19119.9|18945.8|18941.8|19219.2|19215.2|18912.9|18908.9|75732
1633665600000|2021-10-08 04:00:00|18944.2|18940.2|18850.4|18846.4|19020.8|19016.8|18812.9|18808.9|87041
1633838400000|2021-10-10 04:00:00|18839.5|18835.5|18784.8|18780.8|18856.7|18852.7|18772.3|18768.3|2827
1633924800000|2021-10-11 04:00:00|18787.9|18783.9|18866.1|18862.1|18891.1|18887.1|18750.4|18746.4|28190
1634011200000|2021-10-12 04:00:00|18864.5|18860.5|19098.9|19094.9|19137.9|19133.9|18853.6|18849.6|89133
1634097600000|2021-10-13 04:00:00|19097.3|19093.3|19209.8|19205.8|19334.8|19330.8|19059.8|19055.8|126097
1634184000000|2021-10-14 04:00:00|19212.9|19208.9|19322.3|19318.3|19394.2|19390.2|19166.1|19162.1|85570
1634270400000|2021-10-15 04:00:00|19320.8|19316.8|19278.6|19274.6|19337.9|19333.9|19197.3|19193.3|68725
1634443200000|2021-10-17 04:00:00|19269.2|19265.2|19178.6|19174.6|19269.2|19265.2|19175.4|19171.4|7057
1634529600000|2021-10-18 04:00:00|19181.7|19177.7|19387.9|19383.9|19389.5|19385.5|19153.6|19149.6|92880
1634616000000|2021-10-19 04:00:00|19386.4|19382.4|19053.6|19049.6|19391.1|19387.1|18994.2|18990.2|84708
1634702400000|2021-10-20 04:00:00|19055.1|19051.1|18916.1|18912.1|19144.2|19140.2|18875.4|18871.4|99087
1634788800000|2021-10-21 04:00:00|18914.5|18910.5|18994.2|18990.2|19050.4|19046.4|18862.9|18858.9|96319
1634875200000|2021-10-22 04:00:00|18991.1|18987.1|19177|19173|19191.1|19187.1|18950.4|18946.4|89551
1635048000000|2021-10-24 04:00:00|19161.4|19157.4|19137.9|19133.9|19184.8|19180.8|19116.1|19112.1|3200
1635134400000|2021-10-25 04:00:00|19141.1|19137.1|19112.9|19108.9|19172.3|19168.3|18992.6|18988.6|70072
1635220800000|2021-10-26 04:00:00|19116.1|19112.1|19253.6|19249.6|19287.9|19283.9|19100.4|19096.4|73827
1635307200000|2021-10-27 04:00:00|19250.4|19246.4|19594.2|19590.2|19675.4|19671.4|19241.1|19237.1|145590
1635393600000|2021-10-28 04:00:00|19591.1|19587.1|19503.6|19499.6|19709.8|19705.8|19494.2|19490.2|136900
1635480000000|2021-10-29 04:00:00|19500.4|19496.4|19648.9|19644.9|19697.3|19693.3|19341.1|19337.1|172446
1635652800000|2021-10-31 04:00:00|19606.7|19602.7|19609.8|19605.8|19637.9|19633.9|19578.6|19574.6|4344
1635739200000|2021-11-01 04:00:00|19608.3|19604.3|19516.1|19512.1|19681.7|19677.7|19408.3|19404.3|106615
1635825600000|2021-11-02 04:00:00|19514.5|19510.5|19600.4|19596.4|19631.7|19627.7|19452|19448|82787
1635912000000|2021-11-03 04:00:00|19602|19598|19289.5|19285.5|19684.8|19680.8|19269.2|19265.2|108394
1635998400000|2021-11-04 04:00:00|19287.9|19283.9|19506.7|19502.7|19594.2|19590.2|19262.9|19258.9|97463
1636084800000|2021-11-05 04:00:00|19508.3|19504.3|19811.4|19807.4|19881.7|19877.7|19503.6|19499.6|91776
1636257600000|2021-11-07 04:00:00|19781.7|19777.7|19803.6|19799.6|19803.6|19799.6|19731.7|19727.7|4510
1636347600000|2021-11-08 05:00:00|19800.4|19796.4|19881.7|19877.7|19956.7|19952.7|19716.1|19712.1|78533
1636434000000|2021-11-09 05:00:00|19884.8|19880.8|20022.3|20018.3|20169.2|20165.2|19834.8|19830.8|116490
1636520400000|2021-11-10 05:00:00|20028.6|20024.6|19709.8|19705.8|20081.7|20077.7|19547.3|19543.3|144132
1636606800000|2021-11-11 05:00:00|19711.4|19707.4|19756.7|19752.7|19772.3|19768.3|19678.6|19674.6|26113
1636693200000|2021-11-12 05:00:00|19755.1|19751.1|19639.5|19635.5|19775.4|19771.4|19522.3|19518.3|73858
1636866000000|2021-11-14 05:00:00|19595.8|19591.8|19641.1|19637.1|19659.8|19655.8|19591.1|19587.1|3563
1636952400000|2021-11-15 05:00:00|19639.5|19635.5|19441.1|19437.1|19697.3|19693.3|19309.8|19305.8|85228
1637038800000|2021-11-16 05:00:00|19437.9|19433.9|19258.3|19254.3|19478.6|19474.6|19237.9|19233.9|90140
1637125200000|2021-11-17 05:00:00|19256.7|19252.7|19475.4|19471.4|19500.4|19496.4|19206.7|19202.7|103433
1637211600000|2021-11-18 05:00:00|19473.9|19469.9|19453.6|19449.6|19525.4|19521.4|19391.1|19387.1|101099
1637298000000|2021-11-19 05:00:00|19452|19448|19692.6|19688.6|19734.8|19730.8|19409.8|19405.8|178473
1637470800000|2021-11-21 05:00:00|19684.8|19680.8|19662.9|19658.9|19687.9|19683.9|19631.7|19627.7|4988
1637557200000|2021-11-22 05:00:00|19664.5|19660.5|19428.6|19424.6|19734.8|19730.8|19422.3|19418.3|363872
1637643600000|2021-11-23 05:00:00|19427|19423|19375.4|19371.4|19509.8|19505.8|19200.4|19196.4|405295
1637730000000|2021-11-24 05:00:00|19373.9|19369.9|19414.5|19410.5|19487.9|19483.9|19222.3|19218.3|305602
1637816400000|2021-11-25 05:00:00|19412.9|19408.9|19720.8|19716.8|19741.1|19737.1|19403.6|19399.6|20730
1637902800000|2021-11-26 05:00:00|19722.3|19718.3|19970.8|19966.8|19978.6|19974.6|19659.8|19655.8|79891
1645506000000|2022-02-22 05:00:00|18384.8|18380.8|18466.1|18462.1|18517.6|18513.6|18372.3|18368.3|184538
1645592400000|2022-02-23 05:00:00|18462.9|18458.9|18512.9|18508.9|18573.9|18569.9|18206.7|18202.7|493374
1645678800000|2022-02-24 05:00:00|18511.4|18507.4|18300.4|18296.4|18719.2|18715.2|18191.1|18187.1|322077
1645765200000|2022-02-25 05:00:00|18302|18298|18284.8|18280.8|18397.3|18393.3|18128.6|18124.6|111623
1645938000000|2022-02-27 05:00:00|18630.1|18626.1|18478.6|18474.6|18698.9|18694.9|18378.6|18374.6|11187
1646024400000|2022-02-28 05:00:00|18477|18473|18558.3|18554.3|18716.1|18712.1|18356.7|18352.7|139054
1646110800000|2022-03-01 05:00:00|18556.7|18552.7|18764.5|18760.5|19019.2|19015.2|18528.6|18524.6|139238
1646197200000|2022-03-02 05:00:00|18762.9|18758.9|18361.4|18357.4|18889.5|18885.5|18211.4|18207.4|112125
1646283600000|2022-03-03 05:00:00|18362.9|18358.9|18608.3|18604.3|18841.1|18837.1|18308.3|18304.3|93601
1646370000000|2022-03-04 05:00:00|18609.8|18605.8|18700.4|18696.4|18806.7|18802.7|18506.7|18502.7|82142
1646542800000|2022-03-06 05:00:00|18739.5|18735.5|18786.4|18782.4|18887.9|18883.9|18730.1|18726.1|7747
1646629200000|2022-03-07 05:00:00|18787.9|18783.9|18589.5|18585.5|18816.1|18812.1|18522.3|18518.3|99821
1646715600000|2022-03-08 05:00:00|18591.1|18587.1|18470.8|18466.8|18680.1|18676.1|18375.4|18371.4|91609
1646802000000|2022-03-09 05:00:00|18469.2|18465.2|18152|18148|18503.6|18499.6|18114.5|18110.5|90195
1646888400000|2022-03-10 05:00:00|18150.4|18146.4|18087.9|18083.9|18281.7|18277.7|17912.9|17908.9|101874
1646974800000|2022-03-11 05:00:00|18086.4|18082.4|18080.1|18076.1|18144.2|18140.2|17947.3|17943.3|64188
1647147600000|2022-03-13 05:00:00|18077|18073|17983.3|17979.3|18097.3|18093.3|17928.6|17924.6|4198
1647230400000|2022-03-14 04:00:00|17984.8|17980.8|17672.3|17668.3|18019.2|18015.2|17597.3|17593.3|70454
1647316800000|2022-03-15 04:00:00|17673.9|17669.9|17678.6|17674.6|17847.3|17843.3|17580.1|17576.1|69033
1647403200000|2022-03-16 04:00:00|17680.1|17676.1|17891.1|17887.1|17944.2|17940.2|17469.2|17465.2|100125
1647489600000|2022-03-17 04:00:00|17894.2|17890.2|17644.2|17640.2|18030.1|18026.1|17556.7|17552.7|92598
1647576000000|2022-03-18 04:00:00|17642.6|17638.6|17817.6|17813.6|17883.3|17879.3|17631.7|17627.7|68319
1647748800000|2022-03-20 04:00:00|17814.5|17810.5|17812.9|17808.9|17831.7|17827.7|17794.2|17790.2|1299
1647835200000|2022-03-21 04:00:00|17811.4|17807.4|17400.4|17396.4|17817.6|17813.6|17353.6|17349.6|80950
1647921600000|2022-03-22 04:00:00|17398.9|17394.9|17161.4|17157.4|17436.4|17432.4|17125.4|17121.4|80660
1648008000000|2022-03-23 04:00:00|17162.9|17158.9|17550.4|17546.4|17700.4|17696.4|17147.3|17143.3|89786
1648094400000|2022-03-24 04:00:00|17552|17548|17537.9|17533.9|17589.5|17585.5|17337.9|17333.9|76695
1648180800000|2022-03-25 04:00:00|17539.5|17535.5|17270.8|17266.8|17591.1|17587.1|17116.1|17112.1|79385
1648353600000|2022-03-27 04:00:00|17261.4|17257.4|17141.1|17137.1|17353.6|17349.6|17127|17123|4834
1648440000000|2022-03-28 04:00:00|17142.6|17138.6|17391.1|17387.1|17494.2|17490.2|17100.4|17096.4|89384
1648526400000|2022-03-29 04:00:00|17389.5|17385.5|17678.6|17674.6|17678.6|17674.6|17237.9|17233.9|90780
1648612800000|2022-03-30 04:00:00|17677|17673|17669.2|17665.2|17709.8|17705.8|17412.9|17408.9|82471
1648699200000|2022-03-31 04:00:00|17667.6|17663.6|17534.8|17530.8|17762.9|17758.9|17525.4|17521.4|131074
1648785600000|2022-04-01 04:00:00|17537.9|17533.9|17758.3|17754.3|17825.4|17821.4|17397.3|17393.3|97807
1648958400000|2022-04-03 04:00:00|17736.4|17732.4|17655.1|17651.1|17753.6|17749.6|17641.1|17637.1|3586
1649044800000|2022-04-04 04:00:00|17656.7|17652.7|17612.9|17608.9|17744.2|17740.2|17519.2|17515.2|74833
1649131200000|2022-04-05 04:00:00|17609.8|17605.8|17111.4|17107.4|17612.9|17608.9|17075.4|17071.4|85946
1649217600000|2022-04-06 04:00:00|17112.9|17108.9|17145.8|17141.8|17197.3|17193.3|16934.8|16930.8|91644
1649304000000|2022-04-07 04:00:00|17147.3|17143.3|17000.4|16996.4|17214.5|17210.5|16825.4|16821.4|88596
1649390400000|2022-04-08 04:00:00|16998.9|16994.9|16780.1|16776.1|17000.4|16996.4|16653.6|16649.6|76871
1649563200000|2022-04-10 04:00:00|16734.8|16730.8|16636.4|16632.4|16769.2|16765.2|16597.3|16593.3|4895
1649649600000|2022-04-11 04:00:00|16634.8|16630.8|16409.8|16405.8|16728.6|16724.6|16356.7|16352.7|82351
1649736000000|2022-04-12 04:00:00|16412.9|16408.9|16442.6|16438.6|16656.7|16652.7|16378.6|16374.6|103360
1649822400000|2022-04-13 04:00:00|16444.2|16440.2|16544.2|16540.2|16634.8|16630.8|16314.5|16310.5|94566
1649908800000|2022-04-14 04:00:00|16542.6|16538.6|16198.9|16194.9|16612.9|16608.9|16169.2|16165.2|69553
1650168000000|2022-04-17 04:00:00|16203.6|16199.6|16095.8|16091.8|16203.6|16199.6|16081.7|16077.7|3487
1650254400000|2022-04-18 04:00:00|16097.3|16093.3|16145.8|16141.8|16247.3|16243.3|16059.8|16055.8|59740
1650340800000|2022-04-19 04:00:00|16147.3|16143.3|15997.3|15993.3|16153.6|16149.6|15878.6|15874.6|94363
1650427200000|2022-04-20 04:00:00|15995.8|15991.8|16256.7|16252.7|16347.3|16343.3|15944.2|15940.2|93941
1650513600000|2022-04-21 04:00:00|16255.1|16251.1|16056.7|16052.7|16278.6|16274.6|15972.3|15968.3|81368
1650600000000|2022-04-22 04:00:00|16058.3|16054.3|16083.3|16079.3|16269.2|16265.2|16037.9|16033.9|71713
1650772800000|2022-04-24 04:00:00|16062.9|16058.9|16209.8|16205.8|16209.8|16205.8|16050.4|16046.4|3362
1650859200000|2022-04-25 04:00:00|16211.4|16207.4|16197.3|16193.3|16356.7|16352.7|16141.1|16137.1|70298
1650945600000|2022-04-26 04:00:00|16195.8|16191.8|16359.8|16355.8|16461.4|16457.4|16166.1|16162.1|72996
1651032000000|2022-04-27 04:00:00|16361.4|16357.4|16166.1|16162.1|16419.2|16415.2|16125.4|16121.4|70637
1651118400000|2022-04-28 04:00:00|16164.5|16160.5|16153.6|16149.6|16237.9|16233.9|15997.3|15993.3|72278
1651204800000|2022-04-29 04:00:00|16156.7|16152.7|15878.6|15874.6|16203.6|16199.6|15872.3|15868.3|111039
1651377600000|2022-05-01 04:00:00|15870.8|15866.8|15891.1|15887.1|15930.1|15926.1|15852|15848|3369
1651464000000|2022-05-02 04:00:00|15887.9|15883.9|15806.7|15802.7|15953.6|15949.6|15681.7|15677.7|72036
1651550400000|2022-05-03 04:00:00|15805.1|15801.1|15837.9|15833.9|15983.3|15979.3|15734.8|15730.8|85194
1651636800000|2022-05-04 04:00:00|15836.4|15832.4|15764.5|15760.5|15919.2|15915.2|15708.3|15704.3|88292
1651723200000|2022-05-05 04:00:00|15766.1|15762.1|15394.2|15390.2|15825.4|15821.4|15262.9|15258.9|115647
1651809600000|2022-05-06 04:00:00|15392.6|15388.6|15156.7|15152.7|15431.7|15427.7|15112.9|15108.9|86687
1651982400000|2022-05-08 04:00:00|15170.8|15166.8|15139.5|15135.5|15187.9|15183.9|15098.9|15094.9|3867
1652068800000|2022-05-09 04:00:00|15141.1|15137.1|15352|15348|15506.7|15502.7|14931.7|14927.7|96533
1652155200000|2022-05-10 04:00:00|15353.6|15349.6|15506.7|15502.7|15625.4|15621.4|15256.7|15252.7|85239
1652241600000|2022-05-11 04:00:00|15473.9|15469.9|15669.2|15665.2|15783.3|15779.3|15200.4|15196.4|129178
1652328000000|2022-05-12 04:00:00|15670.8|15666.8|15686.4|15682.4|15952|15948|15645.8|15641.8|128029
1652414400000|2022-05-13 04:00:00|15684.8|15680.8|15553.6|15549.6|15716.1|15712.1|15509.8|15505.8|70482
1652587200000|2022-05-15 04:00:00|15533.3|15529.3|15608.3|15604.3|15644.2|15640.2|15477|15473|3821
1652673600000|2022-05-16 04:00:00|15606.7|15602.7|15437.9|15433.9|15669.2|15665.2|15425.4|15421.4|75759
1652760000000|2022-05-17 04:00:00|15436.4|15432.4|15331.7|15327.7|15512.9|15508.9|15253.6|15249.6|109515
1652846400000|2022-05-18 04:00:00|15327|15323|15544.2|15540.2|15691.1|15687.1|15234.8|15230.8|125702
1652932800000|2022-05-19 04:00:00|15552|15548|15723.9|15719.9|15895.8|15891.8|15537.9|15533.9|122398
1653019200000|2022-05-20 04:00:00|15722.3|15718.3|15834.8|15830.8|15891.1|15887.1|15587.9|15583.9|147639
1653192000000|2022-05-22 04:00:00|15811.4|15807.4|15766.1|15762.1|15812.9|15808.9|15753.6|15749.6|2871
1653278400000|2022-05-23 04:00:00|15762.9|15758.9|15627|15623|15791.1|15787.1|15541.1|15537.1|231959
1653364800000|2022-05-24 04:00:00|15628.6|15624.6|15812.9|15808.9|15934.8|15930.8|15612.9|15608.9|442157
1653451200000|2022-05-25 04:00:00|15809.8|15805.8|15944.2|15940.2|16000.4|15996.4|15800.4|15796.4|463526
1653537600000|2022-05-26 04:00:00|15947.3|15943.3|15809.8|15805.8|16059.8|16055.8|15734.8|15730.8|233178
1661227200000|2022-08-23 04:00:00|15030.1|15026.1|14969.2|14965.2|15100.4|15096.4|14869.2|14865.2|125185
1661313600000|2022-08-24 04:00:00|14970.8|14966.8|14800.4|14796.4|15006.7|15002.7|14756.7|14752.7|414998
1661400000000|2022-08-25 04:00:00|14802|14798|14945.8|14941.8|15034.8|15030.8|14753.6|14749.6|385538
1661486400000|2022-08-26 04:00:00|14947.3|14943.3|15109.8|15105.8|15150.4|15146.4|14878.6|14874.6|201751