1637557200000|2021-11-22 05:00:00|19612.9|19608.9|19372.3|19368.3|19681.7|19677.7|19366.1|19362.1|326942
1637643600000|2021-11-23 05:00:00|19370.8|19366.8|19322.3|19318.3|19455.1|19451.1|19147.3|19143.3|418107
1637730000000|2021-11-24 05:00:00|19323.9|19319.9|19364.5|19360.5|19437.9|19433.9|19169.2|19165.2|321243
1637816400000|2021-11-25 05:00:00|19362.9|19358.9|19672.3|19668.3|19691.1|19687.1|19355.1|19351.1|15220
1637902800000|2021-11-26 05:00:00|19670.8|19666.8|19927|19923|19937.9|19933.9|19612.9|19608.9|78248
1638075600000|2021-11-28 05:00:00|19836.4|19832.4|19784.8|19780.8|19847.3|19843.3|19728.6|19724.6|8598
1638162000000|2021-11-29 05:00:00|19781.7|19777.7|19822.3|19818.3|19828.6|19824.6|19612.9|19608.9|114501
1638248400000|2021-11-30 05:00:00|19825.4|19821.4|19920.8|19916.8|20112.9|20108.9|19822.3|19818.3|172596
1638334800000|2021-12-01 05:00:00|19919.2|19915.2|20102|20098|20225.4|20221.4|19828.6|19824.6|120151
1638421200000|2021-12-02 05:00:00|20103.6|20099.6|20166.1|20162.1|20237.9|20233.9|20044.2|20040.2|96388
1638507600000|2021-12-03 05:00:00|20164.5|20160.5|20467.6|20463.6|20509.8|20505.8|20031.7|20027.7|113986
1638680400000|2021-12-05 05:00:00|20412.9|20408.9|20339.5|20335.5|20414.5|20410.5|20331.7|20327.7|4911
1638766800000|2021-12-06 05:00:00|20337.9|20333.9|20066.1|20062.1|20409.8|20405.8|20056.7|20052.7|85901
1638853200000|2021-12-07 05:00:00|20067.6|20063.6|20042.6|20038.6|20173.9|20169.9|19937.9|19933.9|87369
1638939600000|2021-12-08 05:00:00|20041.1|20037.1|19719.2|19715.2|20162.9|20158.9|19609.8|19605.8|101064
1639026000000|2021-12-09 05:00:00|19716.1|19712.1|19750.4|19746.4|19825.4|19821.4|19659.8|19655.8|93041
1639112400000|2021-12-10 05:00:00|19748.9|19744.9|19717.6|19713.6|19875.4|19871.4|19675.4|19671.4|70467
1639285200000|2021-12-12 05:00:00|19703.6|19699.6|19678.6|19674.6|19742.6|19738.6|19633.3|19629.3|3503
1639371600000|2021-12-13 05:00:00|19677|19673|19991.1|19987.1|20028.6|20024.6|19666.1|19662.1|67472
1639458000000|2021-12-14 05:00:00|19992.6|19988.6|19936.4|19932.4|20003.6|19999.6|19756.7|19752.7|69202
1639544400000|2021-12-15 05:00:00|19937.9|19933.9|19817.6|19813.6|19981.7|19977.7|19734.8|19730.8|76488
1639630800000|2021-12-16 05:00:00|19819.2|19815.2|19820.8|19816.8|19850.4|19846.4|19628.6|19624.6|98592
1639717200000|2021-12-17 05:00:00|19819.2|19815.2|19986.4|19982.4|20003.6|19999.6|19772.3|19768.3|72432
1639890000000|2021-12-19 05:00:00|20016.1|20012.1|20091.1|20087.1|20100.4|20096.4|20009.8|20005.8|5662
1639976400000|2021-12-20 05:00:00|20089.5|20085.5|19844.2|19840.2|20175.4|20171.4|19803.6|19799.6|65101
1640062800000|2021-12-21 05:00:00|19841.1|19837.1|19769.2|19765.2|19875.4|19871.4|19566.1|19562.1|77404
1640149200000|2021-12-22 05:00:00|19767.6|19763.6|19841.1|19837.1|19867.6|19863.6|19700.4|19696.4|50484
1640235600000|2021-12-23 05:00:00|19839.5|19835.5|19664.5|19660.5|19844.2|19840.2|19612.9|19608.9|41108
1640494800000|2021-12-26 05:00:00|19667.6|19663.6|19691.1|19687.1|19703.6|19699.6|19653.6|19649.6|1919
1640581200000|2021-12-27 05:00:00|19694.2|19690.2|19728.6|19724.6|19734.8|19730.8|19647.3|19643.3|30961
1640667600000|2021-12-28 05:00:00|19731.7|19727.7|19675.4|19671.4|19834.8|19830.8|19606.7|19602.7|36961
1640754000000|2021-12-29 05:00:00|19678.6|19674.6|19430.1|19426.1|19694.2|19690.2|19402|19398|57908
1640840400000|2021-12-30 05:00:00|19431.7|19427.7|19547.3|19543.3|19608.3|19604.3|19400.4|19396.4|47486
1640926800000|2021-12-31 05:00:00|19545.8|19541.8|19619.2|19615.2|19737.9|19733.9|19516.1|19512.1|60980
1641099600000|2022-01-02 05:00:00|19609.8|19605.8|19634.8|19630.8|19656.7|19652.7|19591.1|19587.1|1689
1641186000000|2022-01-03 05:00:00|19633.3|19629.3|19209.8|19205.8|19634.8|19630.8|19119.2|19115.2|79713
1641272400000|2022-01-04 05:00:00|19208.3|19204.3|19087.9|19083.9|19247.3|19243.3|18922.3|18918.3|100780
1641358800000|2022-01-05 05:00:00|19086.4|19082.4|18878.6|18874.6|19128.6|19124.6|18878.6|18874.6|93824
1641445200000|2022-01-06 05:00:00|18875.4|18871.4|19003.6|18999.6|19053.6|19049.6|18800.4|18796.4|88496
1641531600000|2022-01-07 05:00:00|19000.4|18996.4|18869.2|18865.2|19022.3|19018.3|18781.7|18777.7|80664
1641704400000|2022-01-09 05:00:00|18836.4|18832.4|18798.9|18794.9|18862.9|18858.9|18791.1|18787.1|3149
1641790800000|2022-01-10 05:00:00|18800.4|18796.4|18991.1|18987.1|19012.9|19008.9|18750.4|18746.4|91067
1641877200000|2022-01-11 05:00:00|18994.2|18990.2|19044.2|19040.2|19053.6|19049.6|18919.2|18915.2|87030
1641963600000|2022-01-12 05:00:00|19047.3|19043.3|18964.5|18960.5|19119.2|19115.2|18916.1|18912.1|80861
1642050000000|2022-01-13 05:00:00|18966.1|18962.1|19059.8|19055.8|19166.1|19162.1|18916.1|18912.1|91862
1642136400000|2022-01-14 05:00:00|19056.7|19052.7|18817.6|18813.6|19106.7|19102.7|18800.4|18796.4|73006
1642309200000|2022-01-16 05:00:00|18792.6|18788.6|18725.4|18721.4|18809.8|18805.8|18700.4|18696.4|4090
1642395600000|2022-01-17 05:00:00|18722.3|18718.3|18694.2|18690.2|18781.7|18777.7|18619.2|18615.2|17248
1642482000000|2022-01-18 05:00:00|18697.3|18693.3|18587.9|18583.9|18844.2|18840.2|18544.2|18540.2|93857
1642568400000|2022-01-19 05:00:00|18589.5|18585.5|18673.9|18669.9|18778.6|18774.6|18497.3|18493.3|103219
1642654800000|2022-01-20 05:00:00|18672.3|18668.3|18919.2|18915.2|18953.6|18949.6|18647.3|18643.3|70130
1642741200000|2022-01-21 05:00:00|18922.3|18918.3|18989.5|18985.5|19081.7|19077.7|18841.1|18837.1|78090
1642914000000|2022-01-23 05:00:00|18948.9|18944.9|18925.4|18921.4|18975.4|18971.4|18919.2|18915.2|2989
1643000400000|2022-01-24 05:00:00|18928.6|18924.6|18912.9|18908.9|19131.7|19127.7|18822.3|18818.3|102502
1643086800000|2022-01-25 05:00:00|18914.5|18910.5|18844.2|18840.2|19031.7|19027.7|18759.8|18755.8|84423
1643173200000|2022-01-26 05:00:00|18847.3|18843.3|18712.9|18708.9|18884.8|18880.8|18606.7|18602.7|84384
1643259600000|2022-01-27 05:00:00|18711.4|18707.4|18862.9|18858.9|18978.6|18974.6|18703.6|18699.6|96852
1643346000000|2022-01-28 05:00:00|18861.4|18857.4|18980.1|18976.1|18987.9|18983.9|18731.7|18727.7|81085
1643518800000|2022-01-30 05:00:00|18911.4|18907.4|18920.8|18916.8|18950.4|18946.4|18900.4|18896.4|2707
1643605200000|2022-01-31 05:00:00|18922.3|18918.3|18870.8|18866.8|18984.8|18980.8|18797.3|18793.3|105387
1643691600000|2022-02-01 05:00:00|18872.3|18868.3|18844.2|18840.2|19003.6|18999.6|18703.6|18699.6|83799
1643778000000|2022-02-02 05:00:00|18845.8|18841.8|18877|18873|19028.6|19024.6|18772.3|18768.3|78555
1643864400000|2022-02-03 05:00:00|18878.6|18874.6|18678.6|18674.6|18897.3|18893.3|18591.1|18587.1|95672
1643950800000|2022-02-04 05:00:00|18677|18673|18491.1|18487.1|18828.6|18824.6|18412.9|18408.9|96915
1644123600000|2022-02-06 05:00:00|18458.3|18454.3|18553.6|18549.6|18562.9|18558.9|18425.4|18421.4|6792
1644210000000|2022-02-07 05:00:00|18555.1|18551.1|18406.7|18402.7|18566.1|18562.1|18378.6|18374.6|70057
1644296400000|2022-02-08 05:00:00|18405.1|18401.1|18391.1|18387.1|18453.6|18449.6|18284.8|18280.8|75447
1644382800000|2022-02-09 05:00:00|18392.6|18388.6|18427|18423|18487.9|18483.9|18327|18323|77061
1644469200000|2022-02-10 05:00:00|18428.6|18424.6|18178.6|18174.6|18431.7|18427.7|18050.4|18046.4|154889
1644555600000|2022-02-11 05:00:00|18180.1|18176.1|18322.3|18318.3|18362.9|18358.9|17966.1|17962.1|123620
1644728400000|2022-02-13 05:00:00|18323.9|18319.9|18237.9|18233.9|18337.9|18333.9|18194.2|18190.2|6240
1644814800000|2022-02-14 05:00:00|18236.4|18232.4|18206.7|18202.7|18453.6|18449.6|18053.6|18049.6|110871
1644901200000|2022-02-15 05:00:00|18209.8|18205.8|17978.6|17974.6|18236.4|18232.4|17906.7|17902.7|92815
1644987600000|2022-02-16 05:00:00|17977|17973|18134.8|18130.8|18211.4|18207.4|17862.9|17858.9|107045
1645074000000|2022-02-17 05:00:00|18136.4|18132.4|18106.7|18102.7|18256.7|18252.7|17991.1|17987.1|112872
1645160400000|2022-02-18 05:00:00|18105.1|18101.1|18319.2|18315.2|18362.9|18358.9|18078.6|18074.6|123026
1645333200000|2022-02-20 05:00:00|18328.6|18324.6|18295.8|18291.8|18398.9|18394.9|18283.3|18279.3|5239
1645419600000|2022-02-21 05:00:00|18294.2|18290.2|18500.4|18496.4|18531.7|18527.7|18187.9|18183.9|30547
1645506000000|2022-02-22 05:00:00|18502|18498|18337.9|18333.9|18531.7|18527.7|18219.2|18215.2|321568
1645592400000|2022-02-23 05:00:00|18334.8|18330.8|18372.3|18368.3|18431.7|18427.7|18075.4|18071.4|492012
1645678800000|2022-02-24 05:00:00|18370.8|18366.8|18066.1|18062.1|18572.3|18568.3|18058.3|18054.3|301266
1653019200000|2022-05-20 04:00:00|15698.9|15694.9|15841.1|15837.1|15897.3|15893.3|15672.3|15668.3|50471
1653192000000|2022-05-22 04:00:00|15820.8|15816.8|15773.9|15769.9|15820.8|15816.8|15758.3|15754.3|247
1653278400000|2022-05-23 04:00:00|15772.3|15768.3|15636.4|15632.4|15797.3|15793.3|15550.4|15546.4|181708
1653364800000|2022-05-24 04:00:00|15637.9|15633.9|15822.3|15818.3|15944.2|15940.2|15623.9|15619.9|407075
1653451200000|2022-05-25 04:00:00|15820.8|15816.8|15902|15898|15987.9|15983.9|15803.6|15799.6|446019
1653537600000|2022-05-26 04:00:00|15903.6|15899.6|15847.3|15843.3|16030.1|16026.1|15719.2|15715.2|285256
1653624000000|2022-05-27 04:00:00|15844.2|15840.2|15834.8|15830.8|15953.6|15949.6|15800.4|15796.4|62451
1653019200000|2022-05-20 04:00:00|15698.9|15694.9|15841.1|15837.1|15897.3|15893.3|15672.3|15668.3|50471
1653192000000|2022-05-22 04:00:00|15820.8|15816.8|15773.9|15769.9|15820.8|15816.8|15758.3|15754.3|247
1653278400000|2022-05-23 04:00:00|15772.3|15768.3|15636.4|15632.4|15797.3|15793.3|15550.4|15546.4|181708
1653364800000|2022-05-24 04:00:00|15637.9|15633.9|15822.3|15818.3|15944.2|15940.2|15623.9|15619.9|407075
1653451200000|2022-05-25 04:00:00|15820.8|15816.8|15902|15898|15987.9|15983.9|15803.6|15799.6|446019
1653537600000|2022-05-26 04:00:00|15903.6|15899.6|15847.3|15843.3|16030.1|16026.1|15719.2|15715.2|285256
1653624000000|2022-05-27 04:00:00|15844.2|15840.2|15834.8|15830.8|15953.6|15949.6|15800.4|15796.4|62451
1653796800000|2022-05-29 04:00:00|15822.3|15818.3|15841.1|15837.1|15850.4|15846.4|15816.1|15812.1|1049
1653883200000|2022-05-30 04:00:00|15839.5|15835.5|15625.4|15621.4|15841.1|15837.1|15608.3|15604.3|16525
1653969600000|2022-05-31 04:00:00|15628.6|15624.6|15547.3|15543.3|15737.9|15733.9|15434.8|15430.8|141038
1654056000000|2022-06-01 04:00:00|15545.8|15541.8|15566.1|15562.1|15658.3|15654.3|15462.9|15458.9|90080
1654142400000|2022-06-02 04:00:00|15567.6|15563.6|15512.9|15508.9|15612.9|15608.9|15416.1|15412.1|69757
1654228800000|2022-06-03 04:00:00|15514.5|15510.5|15491.1|15487.1|15534.8|15530.8|15287.9|15283.9|63825
1654401600000|2022-06-05 04:00:00|15473.9|15469.9|15481.7|15477.7|15497.3|15493.3|15441.1|15437.1|2065
1654488000000|2022-06-06 04:00:00|15483.3|15479.3|15222.3|15218.3|15497.3|15493.3|15184.8|15180.8|71815
1654574400000|2022-06-07 04:00:00|15220.8|15216.8|15369.2|15365.2|15466.1|15462.1|15181.7|15177.7|74570
1654660800000|2022-06-08 04:00:00|15366.1|15362.1|15266.1|15262.1|15387.9|15383.9|15219.2|15215.2|67874
1654747200000|2022-06-09 04:00:00|15264.5|15260.5|15292.6|15288.6|15350.4|15346.4|15181.7|15177.7|85660
1654833600000|2022-06-10 04:00:00|15291.1|15287.1|15227|15223|15525.4|15521.4|15111.4|15107.4|113438
1655006400000|2022-06-12 04:00:00|15206.7|15202.7|15148.9|15144.9|15216.1|15212.1|15100.4|15096.4|7797
1655092800000|2022-06-13 04:00:00|15147.3|15143.3|14859.8|14855.8|15217.6|15213.6|14637.9|14633.9|131402
1655179200000|2022-06-14 04:00:00|14861.4|14857.4|14683.3|14679.3|15009.8|15005.8|14553.6|14549.6|110726
1655265600000|2022-06-15 04:00:00|14681.7|14677.7|14834.8|14830.8|14881.7|14877.7|14609.8|14605.8|135431
1655352000000|2022-06-16 04:00:00|14833.3|14829.3|14941.1|14937.1|15147.3|15143.3|14428.6|14424.6|132886
1655438400000|2022-06-17 04:00:00|14942.6|14938.6|14977|14973|15081.7|15077.7|14837.9|14833.9|86559
1655611200000|2022-06-19 04:00:00|14931.7|14927.7|14989.5|14985.5|15009.8|15005.8|14884.8|14880.8|2475
1655697600000|2022-06-20 04:00:00|14987.9|14983.9|14822.3|14818.3|15000.4|14996.4|14777|14773|15068
1655784000000|2022-06-21 04:00:00|14820.8|14816.8|14856.7|14852.7|14873.9|14869.9|14691.1|14687.1|74490
1655870400000|2022-06-22 04:00:00|14855.1|14851.1|15122.3|15118.3|15161.4|15157.4|14819.2|14815.2|92183
1655956800000|2022-06-23 04:00:00|15120.8|15116.8|15227|15223|15384.8|15380.8|15067.6|15063.6|101622
1656043200000|2022-06-24 04:00:00|15228.6|15224.6|15048.9|15044.9|15334.8|15330.8|15031.7|15027.7|67641
1656216000000|2022-06-26 04:00:00|15058.3|15054.3|14987.9|14983.9|15084.8|15080.8|14947.3|14943.3|4064
1656302400000|2022-06-27 04:00:00|14986.4|14982.4|14966.1|14962.1|15012.9|15008.9|14850.4|14846.4|63894
1656388800000|2022-06-28 04:00:00|14962.9|14958.9|15009.8|15005.8|15025.4|15021.4|14781.7|14777.7|59973
1656475200000|2022-06-29 04:00:00|15006.7|15002.7|15159.8|15155.8|15220.8|15216.8|14959.8|14955.8|63750
1656561600000|2022-06-30 04:00:00|15161.4|15157.4|15347.3|15343.3|15444.2|15440.2|15147.3|15143.3|145540
1656648000000|2022-07-01 04:00:00|15345.8|15341.8|15433.3|15429.3|15697.3|15693.3|15244.2|15240.2|91662
1656820800000|2022-07-03 04:00:00|15425.4|15421.4|15450.4|15446.4|15492.6|15488.6|15417.6|15413.6|1899
1656907200000|2022-07-04 04:00:00|15448.9|15444.9|15277|15273|15450.4|15446.4|15223.9|15219.9|13216
1656993600000|2022-07-05 04:00:00|15278.6|15274.6|15556.7|15552.7|15712.9|15708.9|15250.4|15246.4|88752
1657080000000|2022-07-06 04:00:00|15558.3|15554.3|15395.8|15391.8|15753.6|15749.6|15319.2|15315.2|88475
1657166400000|2022-07-07 04:00:00|15394.2|15390.2|15247.3|15243.3|15397.3|15393.3|15162.9|15158.9|74582
1657252800000|2022-07-08 04:00:00|15248.9|15244.9|15056.7|15052.7|15292.6|15288.6|14978.6|14974.6|67392
1657425600000|2022-07-10 04:00:00|15047.3|15043.3|15044.2|15040.2|15056.7|15052.7|15012.9|15008.9|2013
1657512000000|2022-07-11 04:00:00|15042.6|15038.6|15336.4|15332.4|15366.1|15362.1|15041.1|15037.1|60225
1657598400000|2022-07-12 04:00:00|15337.9|15333.9|15284.8|15280.8|15522.3|15518.3|15264.5|15260.5|70729
1657684800000|2022-07-13 04:00:00|15283.3|15279.3|15437.9|15433.9|15591.1|15587.1|15128.6|15124.6|118242
1657771200000|2022-07-14 04:00:00|15436.4|15432.4|15491.1|15487.1|15562.9|15558.9|15303.6|15299.6|97282
1657857600000|2022-07-15 04:00:00|15492.6|15488.6|15548.9|15544.9|15600.4|15596.4|15444.2|15440.2|71170
1658030400000|2022-07-17 04:00:00|15523.9|15519.9|15553.6|15549.6|15578.6|15574.6|15519.2|15515.2|1598
1658116800000|2022-07-18 04:00:00|15556.7|15552.7|15341.1|15337.1|15559.8|15555.8|15256.7|15252.7|54335
1658203200000|2022-07-19 04:00:00|15339.5|15335.5|15266.1|15262.1|15387.9|15383.9|15184.8|15180.8|52140
1658289600000|2022-07-20 04:00:00|15262.9|15258.9|15344.2|15340.2|15462.9|15458.9|15234.8|15230.8|65367
1658376000000|2022-07-21 04:00:00|15342.6|15338.6|15575.4|15571.4|15650.4|15646.4|15191.1|15187.1|82679
1658462400000|2022-07-22 04:00:00|15578.6|15574.6|15844.2|15840.2|15909.8|15905.8|15553.6|15549.6|72907
1658635200000|2022-07-24 04:00:00|15842.6|15838.6|15744.2|15740.2|15842.6|15838.6|15734.8|15730.8|3568
1658721600000|2022-07-25 04:00:00|15747.3|15743.3|15722.3|15718.3|15753.6|15749.6|15541.1|15537.1|62636
1658808000000|2022-07-26 04:00:00|15720.8|15716.8|15692.6|15688.6|15897.3|15893.3|15653.6|15649.6|61482
1658894400000|2022-07-27 04:00:00|15691.1|15687.1|15603.6|15599.6|15803.6|15799.6|15525.4|15521.4|66104
1658980800000|2022-07-28 04:00:00|15600.4|15596.4|15702|15698|15847.3|15843.3|15480.1|15476.1|94881
1659067200000|2022-07-29 04:00:00|15703.6|15699.6|15723.9|15719.9|15895.8|15891.8|15534.8|15530.8|123809
1659240000000|2022-07-31 04:00:00|15711.4|15707.4|15659.8|15655.8|15762.9|15758.9|15650.4|15646.4|3278
1659326400000|2022-08-01 04:00:00|15658.3|15654.3|16073.9|16069.9|16184.8|16180.8|15603.6|15599.6|100701
1659412800000|2022-08-02 04:00:00|16075.4|16071.4|15816.1|15812.1|16202|16198|15666.1|15662.1|105662
1659499200000|2022-08-03 04:00:00|15819.2|15815.2|15902|15898|15959.8|15955.8|15542.6|15538.6|94131
1659585600000|2022-08-04 04:00:00|15900.4|15896.4|15869.2|15865.2|15995.8|15991.8|15812.9|15808.9|78073
1659672000000|2022-08-05 04:00:00|15867.6|15863.6|15578.6|15574.6|15894.2|15890.2|15484.8|15480.8|75110
1659844800000|2022-08-07 04:00:00|15548.9|15544.9|15617.6|15613.6|15623.9|15619.9|15525.4|15521.4|2973
1659931200000|2022-08-08 04:00:00|15616.1|15612.1|15825.4|15821.4|15856.7|15852.7|15572.3|15568.3|61706
1660017600000|2022-08-09 04:00:00|15822.3|15818.3|15769.2|15765.2|15850.4|15846.4|15692.6|15688.6|58031
1660104000000|2022-08-10 04:00:00|15772.3|15768.3|15617.6|15613.6|15948.9|15944.9|15581.7|15577.7|95950
1660190400000|2022-08-11 04:00:00|15619.2|15615.2|15323.9|15319.9|15753.6|15749.6|15225.4|15221.4|111184
1660276800000|2022-08-12 04:00:00|15322.3|15318.3|15402|15398|15419.2|15415.2|15216.1|15212.1|68831
1660449600000|2022-08-14 04:00:00|15387.9|15383.9|15420.8|15416.8|15425.4|15421.4|15366.1|15362.1|2859
1660536000000|2022-08-15 04:00:00|15419.2|15415.2|15459.8|15455.8|15566.1|15562.1|15356.7|15352.7|66211
1660622400000|2022-08-16 04:00:00|15458.3|15454.3|15439.5|15435.5|15487.9|15483.9|15231.7|15227.7|90536
1660708800000|2022-08-17 04:00:00|15437.9|15433.9|15312.9|15308.9|15469.2|15465.2|15244.2|15240.2|93895
1660795200000|2022-08-18 04:00:00|15314.5|15310.5|15236.4|15232.4|15397.3|15393.3|15231.7|15227.7|86903
1660881600000|2022-08-19 04:00:00|15234.8|15230.8|15061.4|15057.4|15250.4|15246.4|15019.2|15015.2|86148
1661054400000|2022-08-21 04:00:00|15067.6|15063.6|15047.3|15043.3|15077|15073|15000.4|14996.4|2879
1661140800000|2022-08-22 04:00:00|15048.9|15044.9|15031.7|15027.7|15131.7|15127.7|14945.8|14941.8|125001
1661227200000|2022-08-23 04:00:00|15034.8|15030.8|14991.1|14987.1|15122.3|15118.3|14894.2|14890.2|192489
1661313600000|2022-08-24 04:00:00|14992.6|14988.6|14820.8|14816.8|15028.6|15024.6|14778.6|14774.6|438814
1661400000000|2022-08-25 04:00:00|14822.3|14818.3|14967.6|14963.6|15055.1|15051.1|14772.3|14768.3|409015
1661486400000|2022-08-26 04:00:00|14969.2|14965.2|15130.1|15126.1|15169.2|15165.2|14900.4|14896.4|217724